KissMeData/244920/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	210400	231146204	4085	4085	4085	4085	675
3	20250401	210300	231146204	4085	4085	4085	4085	0
4	20250401	210200	231146204	4085	4085	4085	4085	0
5	20250401	210100	231146204	4085	4085	4085	4085	0
6	20250401	210000	231146204	4085	4085	4085	4085	0
7	20250401	205900	231146204	4085	4085	4085	4085	0
8	20250401	205800	231146204	4085	4085	4085	4085	0
9	20250401	205700	231146204	4085	4085	4085	4085	0
10	20250401	205600	231146204	4085	4085	4085	4085	0
11	20250401	205500	231146204	4085	4085	4085	4085	0
12	20250401	205400	231146204	4085	4085	4085	4085	0
13	20250401	205300	231146204	4085	4085	4085	4085	0
14	20250401	205200	231146204	4085	4085	4085	4085	0
15	20250401	205100	231146204	4085	4085	4085	4085	0
16	20250401	205000	231146204	4085	4085	4085	4085	0
17	20250401	204900	231146204	4085	4085	4085	4085	0
18	20250401	204800	231146204	4085	4085	4085	4085	0
19	20250401	204700	231146204	4085	4085	4085	4085	0
20	20250401	204600	231146204	4085	4085	4085	4085	0
21	20250401	204500	231146204	4085	4085	4085	4085	0
22	20250401	204400	231146204	4085	4085	4085	4085	0
23	20250401	204300	231146204	4085	4085	4085	4085	0
24	20250401	204200	231146204	4085	4085	4085	4085	0
25	20250401	204100	231146204	4085	4085	4085	4085	0
26	20250401	204000	231146204	4085	4085	4085	4085	0
27	20250401	203900	231146204	4085	4085	4085	4085	0
28	20250401	203800	231146204	4085	4085	4085	4085	0
29	20250401	203700	231146204	4085	4085	4085	4085	0
30	20250401	203600	231146204	4085	4085	4085	4085	0
31	20250401	203500	231146204	4085	4085	4085	4085	0
32	20250401	203400	231146204	4085	4085	4085	4085	675
33	20250401	203300	231146204	4085	4085	4085	4085	0
34	20250401	203200	231146204	4085	4085	4085	4085	0
35	20250401	203100	231146204	4085	4085	4085	4085	0
36	20250401	203000	231146204	4085	4085	4085	4085	0
37	20250401	202900	231146204	4085	4085	4085	4085	0
38	20250401	202800	231146204	4085	4085	4085	4085	0
39	20250401	202700	231146204	4085	4085	4085	4085	0
40	20250401	202600	231146204	4085	4085	4085	4085	0
41	20250401	202500	231146204	4085	4085	4085	4085	0
42	20250401	202400	231146204	4085	4085	4085	4085	0
43	20250401	202300	231146204	4085	4085	4085	4085	0
44	20250401	202200	231146204	4085	4085	4085	4085	0
45	20250401	202100	231146204	4085	4085	4085	4085	0
46	20250401	202000	231146204	4085	4085	4085	4085	0
47	20250401	201900	231146204	4085	4085	4085	4085	0
48	20250401	201800	231146204	4085	4085	4085	4085	0
49	20250401	201700	231146204	4085	4085	4085	4085	0
50	20250401	201600	231146204	4085	4085	4085	4085	0
51	20250401	201500	231146204	4085	4085	4085	4085	0
52	20250401	201400	231146204	4085	4085	4085	4085	0
53	20250401	201300	231146204	4085	4085	4085	4085	0
54	20250401	201200	231146204	4085	4085	4085	4085	0
55	20250401	201100	231146204	4085	4085	4085	4085	0
56	20250401	201000	231146204	4085	4085	4085	4085	0
57	20250401	200900	231146204	4085	4085	4085	4085	0
58	20250401	200800	231146204	4085	4085	4085	4085	0
59	20250401	200700	231146204	4085	4085	4085	4085	0
60	20250401	200600	231146204	4085	4085	4085	4085	0
61	20250401	200500	231146204	4085	4085	4085	4085	0
62	20250401	200400	231146204	4085	4085	4085	4085	675
63	20250401	200300	231146204	4085	4085	4085	4085	0
64	20250401	200200	231146204	4085	4085	4085	4085	0
65	20250401	200100	231146204	4085	4085	4085	4085	0
66	20250401	200000	231146204	4085	4085	4085	4085	0
67	20250401	195900	231146204	4085	4085	4085	4085	0
68	20250401	195800	231146204	4085	4085	4085	4085	0
69	20250401	195700	231146204	4085	4085	4085	4085	0
70	20250401	195600	231146204	4085	4085	4085	4085	0
71	20250401	195500	231146204	4085	4085	4085	4085	0
72	20250401	195400	231146204	4085	4085	4085	4085	0
73	20250401	195300	231146204	4085	4085	4085	4085	0
74	20250401	195200	231146204	4085	4085	4085	4085	0
75	20250401	195100	231146204	4085	4085	4085	4085	0
76	20250401	195000	231146204	4085	4085	4085	4085	0
77	20250401	194900	231146204	4085	4085	4085	4085	0
78	20250401	194800	231146204	4085	4085	4085	4085	0
79	20250401	194700	231146204	4085	4085	4085	4085	0
80	20250401	194600	231146204	4085	4085	4085	4085	0
81	20250401	194500	231146204	4085	4085	4085	4085	0
82	20250401	194400	231146204	4085	4085	4085	4085	0
83	20250401	194300	231146204	4085	4085	4085	4085	0
84	20250401	194200	231146204	4085	4085	4085	4085	0
85	20250401	194100	231146204	4085	4085	4085	4085	0
86	20250401	194000	231146204	4085	4085	4085	4085	0
87	20250401	193900	231146204	4085	4085	4085	4085	0
88	20250401	193800	231146204	4085	4085	4085	4085	0
89	20250401	193700	231146204	4085	4085	4085	4085	0
90	20250401	193600	231146204	4085	4085	4085	4085	0
91	20250401	193500	231146204	4085	4085	4085	4085	0
92	20250401	193400	231146204	4085	4085	4085	4085	675
93	20250401	193300	231146204	4085	4085	4085	4085	0
94	20250401	193200	231146204	4085	4085	4085	4085	0
95	20250401	193100	231146204	4085	4085	4085	4085	0
96	20250401	193000	231146204	4085	4085	4085	4085	0
97	20250401	192900	231146204	4085	4085	4085	4085	0
98	20250401	192800	231146204	4085	4085	4085	4085	0
99	20250401	192700	231146204	4085	4085	4085	4085	0
100	20250401	192600	231146204	4085	4085	4085	4085	0
101	20250401	192500	231146204	4085	4085	4085	4085	0
102	20250401	192400	231146204	4085	4085	4085	4085	0
103	20250401	192300	231146204	4085	4085	4085	4085	0
104	20250401	192200	231146204	4085	4085	4085	4085	0
105	20250401	192100	231146204	4085	4085	4085	4085	0
106	20250401	192000	231146204	4085	4085	4085	4085	0
107	20250401	191900	231146204	4085	4085	4085	4085	0
108	20250401	191800	231146204	4085	4085	4085	4085	0
109	20250401	191700	231146204	4085	4085	4085	4085	0
110	20250401	191600	231146204	4085	4085	4085	4085	0
111	20250401	191500	231146204	4085	4085	4085	4085	0
112	20250401	191400	231146204	4085	4085	4085	4085	0
113	20250401	191300	231146204	4085	4085	4085	4085	0
114	20250401	191200	231146204	4085	4085	4085	4085	0
115	20250401	191100	231146204	4085	4085	4085	4085	0
116	20250401	191000	231146204	4085	4085	4085	4085	0
117	20250401	190900	231146204	4085	4085	4085	4085	0
118	20250401	190800	231146204	4085	4085	4085	4085	0
119	20250401	190700	231146204	4085	4085	4085	4085	0
120	20250401	190600	231146204	4085	4085	4085	4085	0
121	20250401	190500	231146204	4085	4085	4085	4085	0
122	20250401	190400	231146204	4085	4085	4085	4085	675
123	20250401	190300	231146204	4085	4085	4085	4085	0
124	20250401	190200	231146204	4085	4085	4085	4085	0
125	20250401	190100	231146204	4085	4085	4085	4085	0
126	20250401	190000	231146204	4085	4085	4085	4085	0
127	20250401	185900	231146204	4085	4085	4085	4085	0
128	20250401	185800	231146204	4085	4085	4085	4085	0
129	20250401	185700	231146204	4085	4085	4085	4085	0
130	20250401	185600	231146204	4085	4085	4085	4085	0
131	20250401	185500	231146204	4085	4085	4085	4085	0
132	20250401	185400	231146204	4085	4085	4085	4085	0
133	20250401	185300	231146204	4085	4085	4085	4085	0
134	20250401	185200	231146204	4085	4085	4085	4085	0
135	20250401	185100	231146204	4085	4085	4085	4085	0
136	20250401	185000	231146204	4085	4085	4085	4085	0
137	20250401	184900	231146204	4085	4085	4085	4085	0
138	20250401	184800	231146204	4085	4085	4085	4085	0
139	20250401	184700	231146204	4085	4085	4085	4085	0
140	20250401	184600	231146204	4085	4085	4085	4085	0
141	20250401	184500	231146204	4085	4085	4085	4085	0
142	20250401	184400	231146204	4085	4085	4085	4085	0
143	20250401	184300	231146204	4085	4085	4085	4085	0
144	20250401	184200	231146204	4085	4085	4085	4085	0
145	20250401	184100	231146204	4085	4085	4085	4085	0
146	20250401	184000	231146204	4085	4085	4085	4085	0
147	20250401	183900	231146204	4085	4085	4085	4085	0
148	20250401	183800	231146204	4085	4085	4085	4085	0
149	20250401	183700	231146204	4085	4085	4085	4085	0
150	20250401	183600	231146204	4085	4085	4085	4085	0
151	20250401	183500	231146204	4085	4085	4085	4085	0
152	20250401	183400	231146204	4085	4085	4085	4085	675
153	20250401	183300	231146204	4085	4085	4085	4085	0
154	20250401	183200	231146204	4085	4085	4085	4085	0
155	20250401	183100	231146204	4085	4085	4085	4085	0
156	20250401	183000	231146204	4085	4085	4085	4085	0
157	20250401	182900	231146204	4085	4085	4085	4085	0
158	20250401	182800	231146204	4085	4085	4085	4085	0
159	20250401	182700	231146204	4085	4085	4085	4085	0
160	20250401	182600	231146204	4085	4085	4085	4085	0
161	20250401	182500	231146204	4085	4085	4085	4085	0
162	20250401	182400	231146204	4085	4085	4085	4085	0
163	20250401	182300	231146204	4085	4085	4085	4085	0
164	20250401	182200	231146204	4085	4085	4085	4085	0
165	20250401	182100	231146204	4085	4085	4085	4085	0
166	20250401	182000	231146204	4085	4085	4085	4085	0
167	20250401	181900	231146204	4085	4085	4085	4085	0
168	20250401	181800	231146204	4085	4085	4085	4085	0
169	20250401	181700	231146204	4085	4085	4085	4085	0
170	20250401	181600	231146204	4085	4085	4085	4085	0
171	20250401	181500	231146204	4085	4085	4085	4085	0
172	20250401	181400	231146204	4085	4085	4085	4085	0
173	20250401	181300	231146204	4085	4085	4085	4085	0
174	20250401	181200	231146204	4085	4085	4085	4085	0
175	20250401	181100	231146204	4085	4085	4085	4085	0
176	20250401	181000	231146204	4085	4085	4085	4085	0
177	20250401	180900	231146204	4085	4085	4085	4085	0
178	20250401	180800	231146204	4085	4085	4085	4085	0
179	20250401	180700	231146204	4085	4085	4085	4085	0
180	20250401	180600	231146204	4085	4085	4085	4085	0
181	20250401	180500	231146204	4085	4085	4085	4085	0
182	20250401	180400	231146204	4085	4085	4085	4085	675
183	20250401	180300	231146204	4085	4085	4085	4085	0
184	20250401	180200	231146204	4085	4085	4085	4085	0
185	20250401	180100	231146204	4085	4085	4085	4085	0
186	20250401	180000	231146204	4085	4085	4085	4085	0
187	20250401	175900	231146204	4085	4085	4085	4085	0
188	20250401	175800	231146204	4085	4085	4085	4085	0
189	20250401	175700	231146204	4085	4085	4085	4085	0
190	20250401	175600	231146204	4085	4085	4085	4085	0
191	20250401	175500	231146204	4085	4085	4085	4085	0
192	20250401	175400	231146204	4085	4085	4085	4085	0
193	20250401	175300	231146204	4085	4085	4085	4085	0
194	20250401	175200	231146204	4085	4085	4085	4085	0
195	20250401	175100	231146204	4085	4085	4085	4085	0
196	20250401	175000	231146204	4085	4085	4085	4085	0
197	20250401	174900	231146204	4085	4085	4085	4085	0
198	20250401	174800	231146204	4085	4085	4085	4085	0
199	20250401	174700	231146204	4085	4085	4085	4085	0
200	20250401	174600	231146204	4085	4085	4085	4085	0
201	20250401	174500	231146204	4085	4085	4085	4085	0
202	20250401	174400	231146204	4085	4085	4085	4085	0
203	20250401	174300	231146204	4085	4085	4085	4085	0
204	20250401	174200	231146204	4085	4085	4085	4085	0
205	20250401	174100	231146204	4085	4085	4085	4085	0
206	20250401	174000	231146204	4085	4085	4085	4085	0
207	20250401	173900	231146204	4085	4085	4085	4085	0
208	20250401	173800	231146204	4085	4085	4085	4085	0
209	20250401	173700	231146204	4085	4085	4085	4085	0
210	20250401	173600	231146204	4085	4085	4085	4085	0
211	20250401	173500	231146204	4085	4085	4085	4085	0
212	20250401	173400	231146204	4085	4085	4085	4085	675
213	20250401	173300	231146204	4085	4085	4085	4085	0
214	20250401	173200	231146204	4085	4085	4085	4085	0
215	20250401	173100	231146204	4085	4085	4085	4085	0
216	20250401	173000	231146204	4085	4085	4085	4085	0
217	20250401	172900	231146204	4085	4085	4085	4085	0
218	20250401	172800	231146204	4085	4085	4085	4085	0
219	20250401	172700	231146204	4085	4085	4085	4085	0
220	20250401	172600	231146204	4085	4085	4085	4085	0
221	20250401	172500	231146204	4085	4085	4085	4085	0
222	20250401	172400	231146204	4085	4085	4085	4085	0
223	20250401	172300	231146204	4085	4085	4085	4085	0
224	20250401	172200	231146204	4085	4085	4085	4085	0
225	20250401	172100	231146204	4085	4085	4085	4085	0
226	20250401	172000	231146204	4085	4085	4085	4085	0
227	20250401	171900	231146204	4085	4085	4085	4085	0
228	20250401	171800	231146204	4085	4085	4085	4085	0
229	20250401	171700	231146204	4085	4085	4085	4085	0
230	20250401	171600	231146204	4085	4085	4085	4085	0
231	20250401	171500	231146204	4085	4085	4085	4085	0
232	20250401	171400	231146204	4085	4085	4085	4085	0
233	20250401	171300	231146204	4085	4085	4085	4085	0
234	20250401	171200	231146204	4085	4085	4085	4085	0
235	20250401	171100	231146204	4085	4085	4085	4085	0
236	20250401	171000	231146204	4085	4085	4085	4085	0
237	20250401	170900	231146204	4085	4085	4085	4085	0
238	20250401	170800	231146204	4085	4085	4085	4085	0
239	20250401	170700	231146204	4085	4085	4085	4085	0
240	20250401	170600	231146204	4085	4085	4085	4085	0
241	20250401	170500	231146204	4085	4085	4085	4085	0
242	20250401	170400	231146204	4085	4085	4085	4085	675
243	20250401	170300	231146204	4085	4085	4085	4085	0
244	20250401	170200	231146204	4085	4085	4085	4085	0
245	20250401	170100	231146204	4085	4085	4085	4085	0
246	20250401	170000	231146204	4085	4085	4085	4085	0
247	20250401	165900	231146204	4085	4085	4085	4085	0
248	20250401	165800	231146204	4085	4085	4085	4085	0
249	20250401	165700	231146204	4085	4085	4085	4085	0
250	20250401	165600	231146204	4085	4085	4085	4085	0
251	20250401	165500	231146204	4085	4085	4085	4085	0
252	20250401	165400	231146204	4085	4085	4085	4085	0
253	20250401	165300	231146204	4085	4085	4085	4085	0
254	20250401	165200	231146204	4085	4085	4085	4085	0
255	20250401	165100	231146204	4085	4085	4085	4085	0
256	20250401	165000	231146204	4085	4085	4085	4085	0
257	20250401	164900	231146204	4085	4085	4085	4085	0
258	20250401	164800	231146204	4085	4085	4085	4085	0
259	20250401	164700	231146204	4085	4085	4085	4085	0
260	20250401	164600	231146204	4085	4085	4085	4085	0
261	20250401	164500	231146204	4085	4085	4085	4085	0
262	20250401	164400	231146204	4085	4085	4085	4085	0
263	20250401	164300	231146204	4085	4085	4085	4085	0
264	20250401	164200	231146204	4085	4085	4085	4085	0
265	20250401	164100	231146204	4085	4085	4085	4085	0
266	20250401	164000	231146204	4085	4085	4085	4085	0
267	20250401	163900	231146204	4085	4085	4085	4085	0
268	20250401	163800	231146204	4085	4085	4085	4085	0
269	20250401	163700	231146204	4085	4085	4085	4085	0
270	20250401	163600	231146204	4085	4085	4085	4085	0
271	20250401	163500	231146204	4085	4085	4085	4085	0
272	20250401	163400	231146204	4085	4085	4085	4085	675
273	20250401	163300	231146204	4085	4085	4085	4085	0
274	20250401	163200	231146204	4085	4085	4085	4085	0
275	20250401	163100	231146204	4085	4085	4085	4085	0
276	20250401	163000	231146204	4085	4085	4085	4085	0
277	20250401	162900	231146204	4085	4085	4085	4085	0
278	20250401	162800	231146204	4085	4085	4085	4085	0
279	20250401	162700	231146204	4085	4085	4085	4085	0
280	20250401	162600	231146204	4085	4085	4085	4085	0
281	20250401	162500	231146204	4085	4085	4085	4085	0
282	20250401	162400	231146204	4085	4085	4085	4085	0
283	20250401	162300	231146204	4085	4085	4085	4085	0
284	20250401	162200	231146204	4085	4085	4085	4085	0
285	20250401	162100	231146204	4085	4085	4085	4085	0
286	20250401	162000	231146204	4085	4085	4085	4085	0
287	20250401	161900	231146204	4085	4085	4085	4085	0
288	20250401	161800	231146204	4085	4085	4085	4085	0
289	20250401	161700	231146204	4085	4085	4085	4085	0
290	20250401	161600	231146204	4085	4085	4085	4085	0
291	20250401	161500	231146204	4085	4085	4085	4085	0
292	20250401	161400	231146204	4085	4085	4085	4085	0
293	20250401	161300	231146204	4085	4085	4085	4085	0
294	20250401	161200	231146204	4085	4085	4085	4085	0
295	20250401	161100	231146204	4085	4085	4085	4085	0
296	20250401	161000	231146204	4085	4085	4085	4085	0
297	20250401	160900	231146204	4085	4085	4085	4085	0
298	20250401	160800	231146204	4085	4085	4085	4085	0
299	20250401	160700	231146204	4085	4085	4085	4085	0
300	20250401	160600	231146204	4085	4085	4085	4085	0
301	20250401	160500	231146204	4085	4085	4085	4085	0
302	20250401	160400	231146204	4085	4085	4085	4085	675
303	20250401	160300	231146204	4085	4085	4085	4085	0
304	20250401	160200	231146204	4085	4085	4085	4085	0
305	20250401	160100	231146204	4085	4085	4085	4085	0
306	20250401	160000	231146204	4085	4085	4085	4085	0
307	20250401	155900	231146204	4085	4085	4085	4085	0
308	20250401	155800	231146204	4085	4085	4085	4085	0
309	20250401	155700	231146204	4085	4085	4085	4085	0
310	20250401	155600	231146204	4085	4085	4085	4085	0
311	20250401	155500	231146204	4085	4085	4085	4085	0
312	20250401	155400	231146204	4085	4085	4085	4085	0
313	20250401	155300	231146204	4085	4085	4085	4085	0
314	20250401	155200	231146204	4085	4085	4085	4085	0
315	20250401	155100	231146204	4085	4085	4085	4085	0
316	20250401	155000	231146204	4085	4085	4085	4085	0
317	20250401	154900	231146204	4085	4085	4085	4085	0
318	20250401	154800	231146204	4085	4085	4085	4085	0
319	20250401	154700	231146204	4085	4085	4085	4085	0
320	20250401	154600	231146204	4085	4085	4085	4085	0
321	20250401	154500	231146204	4085	4085	4085	4085	0
322	20250401	154400	231146204	4085	4085	4085	4085	0
323	20250401	154300	231146204	4085	4085	4085	4085	0
324	20250401	154200	231146204	4085	4085	4085	4085	0
325	20250401	154100	231146204	4085	4085	4085	4085	0
326	20250401	154000	231146204	4085	4085	4085	4085	0
327	20250401	153900	231146204	4085	4085	4085	4085	0
328	20250401	153800	231146204	4085	4085	4085	4085	0
329	20250401	153700	231146204	4085	4085	4085	4085	0
330	20250401	153600	231146204	4085	4085	4085	4085	0
331	20250401	153500	231146204	4085	4085	4085	4085	0
332	20250401	153400	231146204	4085	4085	4085	4085	675
333	20250401	153300	231146204	4085	4085	4085	4085	0
334	20250401	153200	231146204	4085	4085	4085	4085	0
335	20250401	153100	231146204	4085	4085	4085	4085	0
336	20250401	153000	231146204	4085	4085	4085	4085	675
337	20250401	152900	228388829	4050	4050	4050	4050	0
338	20250401	152800	228388829	4050	4050	4050	4050	0
339	20250401	152700	228388829	4050	4050	4050	4050	0
340	20250401	152600	228388829	4050	4050	4050	4050	0
341	20250401	152500	228388829	4050	4050	4050	4050	0
342	20250401	152400	228388829	4050	4050	4050	4050	0
343	20250401	152300	228388829	4050	4050	4050	4050	0
344	20250401	152200	228388829	4050	4050	4050	4050	0
345	20250401	152100	228388829	4050	4050	4050	4050	0
346	20250401	152000	228388829	4050	4050	4050	4050	0
347	20250401	151900	228388829	4050	4050	4050	4050	0
348	20250401	151800	228388829	4050	4050	4050	4050	2
349	20250401	151700	228380729	4050	4050	4050	4050	82
350	20250401	151600	228048629	4055	4050	4055	4050	79
351	20250401	151500	227728664	4050	4060	4060	4050	202
352	20250401	151400	226910494	4050	4050	4050	4050	77
353	20250401	151300	226598644	4050	4060	4060	4050	83
354	20250401	151200	226262434	4055	4060	4060	4055	114
355	20250401	151100	225799979	4055	4055	4055	4055	76
356	20250401	151000	225491799	4060	4060	4060	4060	369
357	20250401	150900	223993659	4060	4060	4060	4060	77
358	20250401	150800	223681039	4060	4060	4060	4060	78
359	20250401	150700	223364359	4060	4060	4060	4060	77
360	20250401	150600	223051739	4060	4060	4060	4060	155
361	20250401	150500	222422439	4060	4060	4060	4060	74
362	20250401	150400	222121999	4060	4060	4060	4060	76
363	20250401	150300	221813439	4060	4060	4060	4060	173
364	20250401	150200	221111059	4060	4060	4060	4060	76
365	20250401	150100	220802499	4060	4060	4060	4060	74
366	20250401	150000	220502059	4060	4065	4065	4060	100
367	20250401	145900	220095569	4060	4060	4060	4060	76
368	20250401	145800	219787009	4060	4060	4060	4060	74
369	20250401	145700	219486569	4060	4060	4060	4060	149
370	20250401	145600	218881629	4060	4060	4060	4060	74
371	20250401	145500	218581189	4065	4065	4065	4065	75
372	20250401	145400	218276314	4065	4060	4065	4060	85
373	20250401	145300	217931139	4060	4060	4060	4060	73
374	20250401	145200	217634759	4065	4065	4065	4065	23
375	20250401	145100	217541264	4060	4065	4065	4060	121
376	20250401	145000	217049649	4060	4060	4060	4060	0
377	20250401	144900	217049649	4060	4065	4065	4060	71
378	20250401	144800	216761044	4065	4060	4065	4060	68
379	20250401	144700	216484899	4060	4060	4065	4060	76
380	20250401	144600	216176314	4065	4065	4065	4065	7
381	20250401	144500	216147859	4060	4060	4065	4060	215
382	20250401	144400	215274909	4065	4065	4065	4065	1
383	20250401	144300	215270844	4065	4065	4065	4060	74
384	20250401	144200	214970279	4065	4060	4065	4060	149
385	20250401	144100	214364949	4065	4065	4065	4065	0
386	20250401	144000	214364949	4065	4065	4065	4065	71
387	20250401	143900	214076334	4065	4065	4065	4065	74
388	20250401	143800	213775524	4065	4065	4065	4065	12
389	20250401	143700	213726744	4060	4060	4060	4060	65
390	20250401	143600	213462844	4060	4060	4060	4060	68
391	20250401	143500	213186764	4065	4060	4065	4060	66
392	20250401	143400	212918759	4065	4060	4065	4060	121
393	20250401	143300	212427229	4060	4060	4060	4060	65
394	20250401	143200	212163329	4060	4060	4060	4060	67
395	20250401	143100	211891309	4060	4060	4060	4060	65
396	20250401	143000	211627409	4060	4060	4060	4060	68
397	20250401	142900	211351329	4060	4060	4060	4060	65
398	20250401	142800	211087429	4060	4060	4060	4060	68
399	20250401	142700	210811349	4060	4060	4065	4060	73
400	20250401	142600	210514939	4060	4060	4060	4060	131
401	20250401	142500	209983079	4060	4060	4060	4060	67
402	20250401	142400	209711059	4065	4065	4065	4065	67
403	20250401	142300	209438704	4065	4060	4065	4060	7
404	20250401	142200	209410259	4065	4065	4065	4065	65
405	20250401	142100	209146034	4065	4065	4065	4065	65
406	20250401	142000	208881809	4065	4065	4065	4065	65
407	20250401	141900	208617584	4065	4065	4065	4065	67
408	20250401	141800	208345229	4065	4065	4065	4065	63
409	20250401	141700	208089134	4065	4065	4065	4065	66
410	20250401	141600	207820844	4065	4065	4065	4065	63
411	20250401	141500	207564749	4065	4065	4065	4065	65
412	20250401	141400	207300524	4070	4065	4070	4065	143
413	20250401	141300	206718829	4065	4060	4065	4060	118
414	20250401	141200	206239479	4060	4060	4060	4060	63
415	20250401	141100	205983699	4060	4060	4060	4060	199
416	20250401	141000	205175759	4060	4060	4060	4060	64
417	20250401	140900	204915919	4060	4060	4060	4060	63
418	20250401	140800	204660139	4060	4060	4060	4060	67
419	20250401	140700	204388119	4060	4060	4060	4060	63
420	20250401	140600	204132339	4060	4060	4060	4060	66
421	20250401	140500	203864379	4060	4060	4060	4060	63
422	20250401	140400	203608599	4060	4065	4065	4060	108
423	20250401	140300	203169894	4060	4060	4060	4060	64
424	20250401	140200	202910054	4060	4060	4060	4060	129
425	20250401	140100	202386314	4060	4060	4060	4060	63
426	20250401	140000	202130534	4060	4060	4060	4060	65
427	20250401	135900	201866634	4060	4060	4060	4060	64
428	20250401	135800	201606794	4060	4060	4060	4060	64
429	20250401	135700	201346954	4060	4060	4060	4060	64
430	20250401	135600	201087114	4060	4060	4060	4060	66
431	20250401	135500	200819154	4065	4065	4065	4065	0
432	20250401	135400	200819154	4065	4065	4065	4065	65
433	20250401	135300	200554929	4065	4065	4065	4065	70
434	20250401	135200	200270379	4065	4065	4065	4065	125
435	20250401	135100	199762254	4065	4065	4065	4065	70
436	20250401	135000	199477704	4065	4065	4065	4065	125
437	20250401	134900	198969579	4065	4065	4065	4065	2
438	20250401	134800	198961449	4070	4070	4070	4070	63
439	20250401	134700	198705039	4070	4065	4070	4065	64
440	20250401	134600	198444874	4070	4070	4070	4070	63
441	20250401	134500	198188464	4070	4065	4070	4065	101
442	20250401	134400	197777714	4070	4065	4070	4065	123
443	20250401	134300	197277419	4070	4070	4070	4070	27
444	20250401	134200	197167529	4075	4075	4075	4070	132
445	20250401	134100	196630065	4075	4075	4075	4075	229
446	20250401	134000	195696890	4075	4075	4075	4075	63
447	20250401	133900	195440165	4075	4070	4075	4070	64
448	20250401	133800	195179375	4075	4075	4075	4075	63
449	20250401	133700	194922650	4075	4075	4075	4075	65
450	20250401	133600	194657775	4075	4075	4075	4075	1
451	20250401	133500	194653700	4070	4070	4070	4070	0
452	20250401	133400	194653700	4070	4070	4070	4070	0
453	20250401	133300	194653700	4070	4070	4070	4070	0
454	20250401	133200	194653700	4070	4070	4070	4070	0
455	20250401	133100	194653700	4070	4070	4070	4070	0
456	20250401	133000	194653700	4070	4070	4070	4070	0
457	20250401	132900	194653700	4070	4070	4070	4070	0
458	20250401	132800	194653700	4070	4070	4070	4070	5
459	20250401	132700	194633350	4070	4070	4070	4070	0
460	20250401	132600	194633350	4070	4070	4070	4070	0
461	20250401	132500	194633350	4070	4070	4070	4070	0
462	20250401	132400	194633350	4070	4070	4070	4070	0
463	20250401	132300	194633350	4070	4070	4070	4070	0
464	20250401	132200	194633350	4070	4070	4070	4070	0
465	20250401	132100	194633350	4070	4070	4070	4070	0
466	20250401	132000	194633350	4070	4070	4070	4070	11
467	20250401	131900	194588580	4080	4085	4085	4080	1989
468	20250401	131800	186471960	4090	4090	4090	4090	0
469	20250401	131700	186471960	4090	4090	4090	4090	0
470	20250401	131600	186471960	4090	4090	4090	4090	0
471	20250401	131500	186471960	4090	4080	4090	4080	819
472	20250401	131400	183126855	4075	4080	4080	4070	808
473	20250401	131300	179837750	4075	4075	4075	4075	0
474	20250401	131200	179837750	4075	4075	4075	4075	0
475	20250401	131100	179837750	4075	4075	4075	4075	0
476	20250401	131000	179837750	4075	4075	4075	4075	0
477	20250401	130900	179837750	4075	4075	4075	4075	0
478	20250401	130800	179837750	4075	4075	4075	4075	0
479	20250401	130700	179837750	4075	4075	4075	4075	0
480	20250401	130600	179837750	4075	4075	4075	4075	0
481	20250401	130500	179837750	4075	4075	4075	4075	35
482	20250401	130400	179695125	4075	4075	4075	4075	0
483	20250401	130300	179695125	4075	4075	4075	4075	0
484	20250401	130200	179695125	4075	4075	4075	4075	89
485	20250401	130100	179332450	4070	4070	4070	4070	1630
486	20250401	130000	172698350	4070	4070	4070	4070	0
487	20250401	125900	172698350	4070	4070	4070	4070	0
488	20250401	125800	172698350	4070	4070	4070	4070	0
489	20250401	125700	172698350	4070	4070	4070	4070	0
490	20250401	125600	172698350	4070	4070	4070	4070	0
491	20250401	125500	172698350	4070	4070	4070	4070	0
492	20250401	125400	172698350	4070	4070	4070	4070	56
493	20250401	125300	172470430	4060	4060	4060	4060	0
494	20250401	125200	172470430	4060	4060	4060	4060	0
495	20250401	125100	172470430	4060	4060	4060	4060	0
496	20250401	125000	172470430	4060	4060	4060	4060	0
497	20250401	124900	172470430	4060	4060	4060	4060	4
498	20250401	124800	172454190	4070	4070	4070	4070	0
499	20250401	124700	172454190	4070	4070	4070	4070	0
500	20250401	124600	172454190	4070	4070	4070	4070	0
501	20250401	124500	172454190	4070	4070	4070	4070	0
502	20250401	124400	172454190	4070	4070	4070	4070	0
503	20250401	124300	172454190	4070	4070	4070	4070	0
504	20250401	124200	172454190	4070	4070	4070	4070	0
505	20250401	124100	172454190	4070	4070	4070	4070	0
506	20250401	124000	172454190	4070	4070	4070	4070	0
507	20250401	123900	172454190	4070	4070	4070	4070	0
508	20250401	123800	172454190	4070	4070	4070	4070	0
509	20250401	123700	172454190	4070	4070	4070	4070	0
510	20250401	123600	172454190	4070	4070	4070	4070	0
511	20250401	123500	172454190	4070	4070	4070	4070	0
512	20250401	123400	172454190	4070	4070	4070	4070	0
513	20250401	123300	172454190	4070	4070	4070	4070	0
514	20250401	123200	172454190	4070	4070	4070	4070	27
515	20250401	123100	172344300	4070	4070	4070	4070	0
516	20250401	123000	172344300	4070	4070	4070	4070	0
517	20250401	122900	172344300	4070	4070	4070	4070	2
518	20250401	122800	172336160	4070	4070	4070	4070	13
519	20250401	122700	172283250	4065	4070	4070	4065	6178
520	20250401	122600	147167485	4080	4080	4080	4080	0
521	20250401	122500	147167485	4080	4075	4080	4075	295
522	20250401	122400	145965195	4075	4065	4075	4065	309
523	20250401	122300	144708145	4065	4065	4065	4065	0
524	20250401	122200	144708145	4065	4065	4065	4065	0
525	20250401	122100	144708145	4065	4065	4065	4065	0
526	20250401	122000	144708145	4065	4070	4070	4060	8
527	20250401	121900	144675650	4065	4065	4065	4065	0
528	20250401	121800	144675650	4065	4065	4065	4065	0
529	20250401	121700	144675650	4065	4065	4065	4065	0
530	20250401	121600	144675650	4065	4065	4065	4065	0
531	20250401	121500	144675650	4065	4065	4065	4065	0
532	20250401	121400	144675650	4065	4065	4065	4065	0
533	20250401	121300	144675650	4065	4065	4065	4065	0
534	20250401	121200	144675650	4065	4065	4065	4065	0
535	20250401	121100	144675650	4065	4065	4065	4065	0
536	20250401	121000	144675650	4065	4065	4065	4065	0
537	20250401	120900	144675650	4065	4065	4065	4065	0
538	20250401	120800	144675650	4065	4065	4065	4065	0
539	20250401	120700	144675650	4065	4065	4065	4065	0
540	20250401	120600	144675650	4065	4065	4065	4065	0
541	20250401	120500	144675650	4065	4065	4065	4065	0
542	20250401	120400	144675650	4065	4065	4065	4065	0
543	20250401	120300	144675650	4065	4065	4065	4065	25
544	20250401	120200	144574025	4060	4060	4060	4060	0
545	20250401	120100	144574025	4060	4060	4060	4060	0
546	20250401	120000	144574025	4060	4060	4060	4060	0
547	20250401	115900	144574025	4060	4060	4060	4060	6
548	20250401	115800	144549665	4055	4060	4060	4055	24
549	20250401	115700	144452290	4060	4060	4060	4060	30
550	20250401	115600	144330490	4060	4060	4060	4060	30
551	20250401	115500	144208690	4060	4060	4060	4060	24
552	20250401	115400	144111250	4060	4060	4060	4060	24
553	20250401	115300	144013810	4055	4060	4060	4055	31
554	20250401	115200	143888075	4060	4055	4060	4055	30
555	20250401	115100	143766335	4060	4060	4060	4060	21
556	20250401	115000	143681075	4060	4060	4060	4060	19
557	20250401	114900	143603935	4060	4060	4060	4060	25
558	20250401	114800	143502435	4065	4065	4065	4065	20
559	20250401	114700	143421135	4065	4065	4070	4065	45
560	20250401	114600	143238085	4065	4065	4065	4065	5
561	20250401	114500	143217760	4070	4070	4070	4070	0
562	20250401	114400	143217760	4070	4070	4070	4070	0
563	20250401	114300	143217760	4070	4070	4070	4070	0
564	20250401	114200	143217760	4070	4070	4070	4070	0
565	20250401	114100	143217760	4070	4070	4070	4070	0
566	20250401	114000	143217760	4070	4070	4070	4070	0
567	20250401	113900	143217760	4070	4070	4070	4070	0
568	20250401	113800	143217760	4070	4070	4070	4070	0
569	20250401	113700	143217760	4070	4070	4070	4070	0
570	20250401	113600	143217760	4070	4070	4070	4070	0
571	20250401	113500	143217760	4070	4070	4070	4070	0
572	20250401	113400	143217760	4070	4065	4070	4065	2014
573	20250401	113300	135021785	4060	4060	4060	4060	0
574	20250401	113200	135021785	4060	4060	4060	4060	0
575	20250401	113100	135021785	4060	4060	4060	4060	400
576	20250401	113000	133397785	4060	4060	4060	4060	20
577	20250401	112900	133316585	4060	4060	4060	4060	3
578	20250401	112800	133304405	4060	4060	4060	4060	2
579	20250401	112700	133296285	4060	4060	4060	4060	3
580	20250401	112600	133284105	4070	4070	4070	4070	0
581	20250401	112500	133284105	4070	4070	4070	4070	0
582	20250401	112400	133284105	4070	4070	4070	4070	0
583	20250401	112300	133284105	4070	4070	4070	4070	0
584	20250401	112200	133284105	4070	4070	4070	4070	0
585	20250401	112100	133284105	4070	4070	4070	4070	0
586	20250401	112000	133284105	4070	4070	4075	4070	479
587	20250401	111900	131334445	4060	4060	4060	4060	0
588	20250401	111800	131334445	4060	4060	4060	4060	0
589	20250401	111700	131334445	4060	4060	4060	4060	400
590	20250401	111600	129710445	4070	4070	4070	4070	0
591	20250401	111500	129710445	4070	4070	4070	4070	0
592	20250401	111400	129710445	4070	4070	4070	4070	0
593	20250401	111300	129710445	4070	4070	4070	4070	0
594	20250401	111200	129710445	4070	4070	4070	4070	0
595	20250401	111100	129710445	4070	4070	4070	4070	0
596	20250401	111000	129710445	4070	4070	4070	4070	0
597	20250401	110900	129710445	4070	4070	4070	4070	0
598	20250401	110800	129710445	4070	4070	4070	4070	0
599	20250401	110700	129710445	4070	4070	4070	4070	0
600	20250401	110600	129710445	4070	4070	4070	4070	0
601	20250401	110500	129710445	4070	4070	4070	4070	0
602	20250401	110400	129710445	4070	4070	4070	4070	0
603	20250401	110300	129710445	4070	4070	4070	4070	0
604	20250401	110200	129710445	4070	4070	4070	4070	0
605	20250401	110100	129710445	4070	4070	4070	4070	0
606	20250401	110000	129710445	4070	4070	4070	4070	0
607	20250401	105900	129710445	4070	4070	4070	4070	0
608	20250401	105800	129710445	4070	4070	4070	4070	4
609	20250401	105700	129694165	4070	4070	4070	4070	2
610	20250401	105600	129686025	4070	4070	4070	4070	5
611	20250401	105500	129665675	4070	4070	4070	4070	2
612	20250401	105400	129657535	4060	4060	4060	4060	0
613	20250401	105300	129657535	4060	4060	4060	4060	0
614	20250401	105200	129657535	4060	4060	4060	4060	0
615	20250401	105100	129657535	4060	4060	4060	4060	0
616	20250401	105000	129657535	4060	4060	4060	4060	80
617	20250401	104900	129332735	4060	4060	4060	4060	1
618	20250401	104800	129328675	4050	4050	4050	4050	0
619	20250401	104700	129328675	4050	4050	4050	4050	5
620	20250401	104600	129308425	4050	4045	4055	4045	337
621	20250401	104500	127941915	4045	4045	4055	4045	12045
622	20250401	104400	79213545	4045	4060	4060	4040	10549
623	20250401	104300	36527700	4060	4060	4060	4060	0
624	20250401	104200	36527700	4060	4060	4060	4060	0
625	20250401	104100	36527700	4060	4060	4060	4060	0
626	20250401	104000	36527700	4060	4060	4060	4060	0
627	20250401	103900	36527700	4060	4060	4060	4060	0
628	20250401	103800	36527700	4060	4060	4060	4060	0
629	20250401	103700	36527700	4060	4060	4060	4060	0
630	20250401	103600	36527700	4060	4060	4060	4060	0
631	20250401	103500	36527700	4060	4060	4060	4060	15
632	20250401	103400	36466800	4060	4060	4060	4060	0
633	20250401	103300	36466800	4060	4060	4060	4060	0
634	20250401	103200	36466800	4060	4060	4060	4060	0
635	20250401	103100	36466800	4060	4055	4060	4055	3221
636	20250401	103000	23405365	4045	4045	4045	4045	0
637	20250401	102900	23405365	4045	4045	4045	4045	3
638	20250401	102800	23393230	4050	4050	4050	4050	130
639	20250401	102700	22866730	4045	4045	4045	4045	0
640	20250401	102600	22866730	4045	4045	4045	4045	15
641	20250401	102500	22806055	4050	4050	4050	4050	0
642	20250401	102400	22806055	4050	4045	4050	4045	5
643	20250401	102300	22785820	4045	4045	4045	4045	0
644	20250401	102200	22785820	4045	4045	4045	4045	1
645	20250401	102100	22781775	4045	4045	4045	4045	0
646	20250401	102000	22781775	4045	4045	4045	4045	0
647	20250401	101900	22781775	4045	4045	4045	4045	0
648	20250401	101800	22781775	4045	4045	4045	4045	0
649	20250401	101700	22781775	4045	4045	4045	4045	0
650	20250401	101600	22781775	4045	4045	4045	4045	0
651	20250401	101500	22781775	4045	4045	4045	4045	0
652	20250401	101400	22781775	4045	4045	4045	4045	0
653	20250401	101300	22781775	4045	4045	4045	4045	0
654	20250401	101200	22781775	4045	4045	4045	4045	0
655	20250401	101100	22781775	4045	4040	4045	4040	37
656	20250401	101000	22632280	4035	4035	4035	4035	1
657	20250401	100900	22628245	4035	4035	4035	4035	0
658	20250401	100800	22628245	4035	4035	4035	4035	0
659	20250401	100700	22628245	4035	4035	4035	4035	0
660	20250401	100600	22628245	4035	4035	4035	4035	0
661	20250401	100500	22628245	4035	4035	4035	4035	0
662	20250401	100400	22628245	4035	4035	4035	4035	1
663	20250401	100300	22624210	4035	4035	4035	4035	0
664	20250401	100200	22624210	4035	4035	4035	4035	0
665	20250401	100100	22624210	4035	4035	4035	4035	0
666	20250401	100000	22624210	4035	4035	4035	4035	0
667	20250401	095900	22624210	4035	4035	4035	4035	0
668	20250401	095800	22624210	4035	4035	4035	4035	0
669	20250401	095700	22624210	4035	4035	4035	4035	557
670	20250401	095600	20376715	4035	4035	4035	4035	15
671	20250401	095500	20316190	4035	4035	4035	4035	0
672	20250401	095400	20316190	4035	4035	4035	4035	1
673	20250401	095300	20312155	4035	4035	4035	4035	0
674	20250401	095200	20312155	4035	4035	4035	4035	0
675	20250401	095100	20312155	4035	4035	4035	4035	0
676	20250401	095000	20312155	4035	4035	4035	4035	0
677	20250401	094900	20312155	4035	4035	4035	4035	0
678	20250401	094800	20312155	4035	4035	4035	4035	0
679	20250401	094700	20312155	4035	4035	4035	4035	0
680	20250401	094600	20312155	4035	4035	4035	4035	2
681	20250401	094500	20304085	4030	4030	4030	4030	0
682	20250401	094400	20304085	4030	4030	4030	4030	0
683	20250401	094300	20304085	4030	4030	4030	4030	0
684	20250401	094200	20304085	4030	4030	4030	4030	0
685	20250401	094100	20304085	4030	4030	4030	4030	1
686	20250401	094000	20300055	4030	4030	4030	4030	2
687	20250401	093900	20291995	4030	4035	4035	4030	6
688	20250401	093800	20267805	4040	4040	4040	4040	1
689	20250401	093700	20263765	4035	4035	4040	4035	6
690	20250401	093600	20239550	4030	4030	4030	4030	0
691	20250401	093500	20239550	4030	4030	4030	4030	0
692	20250401	093400	20239550	4030	4030	4030	4030	0
693	20250401	093300	20239550	4030	4020	4030	4020	1683
694	20250401	093200	13468870	4020	4020	4020	4020	0
695	20250401	093100	13468870	4020	4010	4020	4010	21
696	20250401	093000	13384460	4015	4015	4015	4015	497
697	20250401	092900	11389005	4015	4015	4015	4015	1
698	20250401	092800	11384990	4025	4025	4025	4025	0
699	20250401	092700	11384990	4025	4025	4025	4025	0
700	20250401	092600	11384990	4025	4025	4025	4025	0
701	20250401	092500	11384990	4025	4025	4025	4025	0
702	20250401	092400	11384990	4025	4025	4025	4025	1
703	20250401	092300	11380965	4025	4025	4025	4025	485
704	20250401	092200	9428840	4040	4040	4040	4040	992
705	20250401	092100	5421160	4055	4055	4055	4055	0
706	20250401	092000	5421160	4055	4055	4055	4055	0
707	20250401	091900	5421160	4055	4055	4055	4055	0
708	20250401	091800	5421160	4055	4055	4055	4055	0
709	20250401	091700	5421160	4055	4055	4055	4055	0
710	20250401	091600	5421160	4055	4055	4055	4055	0
711	20250401	091500	5421160	4055	4055	4055	4055	0
712	20250401	091400	5421160	4055	4055	4055	4055	0
713	20250401	091300	5421160	4055	4050	4055	4050	40
714	20250401	091200	5259060	4045	4040	4045	4040	174
715	20250401	091100	4556000	4020	4020	4020	4020	0
716	20250401	091000	4556000	4020	4020	4020	4020	1
717	20250401	090900	4551980	4040	4040	4040	4040	496
718	20250401	090800	2548140	4040	4040	4040	4040	496
719	20250401	090700	544300	4065	4065	4065	4065	0
720	20250401	090600	544300	4065	4065	4065	4065	0
721	20250401	090500	544300	4065	4065	4065	4065	0
722	20250401	090400	544300	4065	4065	4065	4065	1
723	20250401	090300	540235	4000	4000	4000	4000	0
724	20250401	090200	540235	4000	4000	4000	4000	0
725	20250401	090100	540235	4000	4000	4000	4000	0
726	20250401	090000	540235	4000	3995	4005	3995	135