KissMeData/276040/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	211300	63984410	4050	4050	4050	4050	130
3	20250401	211200	63984410	4050	4050	4050	4050	0
4	20250401	211100	63984410	4050	4050	4050	4050	0
5	20250401	211000	63984410	4050	4050	4050	4050	0
6	20250401	210900	63984410	4050	4050	4050	4050	0
7	20250401	210800	63984410	4050	4050	4050	4050	0
8	20250401	210700	63984410	4050	4050	4050	4050	0
9	20250401	210600	63984410	4050	4050	4050	4050	0
10	20250401	210500	63984410	4050	4050	4050	4050	0
11	20250401	210400	63984410	4050	4050	4050	4050	0
12	20250401	210300	63984410	4050	4050	4050	4050	0
13	20250401	210200	63984410	4050	4050	4050	4050	0
14	20250401	210100	63984410	4050	4050	4050	4050	0
15	20250401	210000	63984410	4050	4050	4050	4050	0
16	20250401	205900	63984410	4050	4050	4050	4050	0
17	20250401	205800	63984410	4050	4050	4050	4050	0
18	20250401	205700	63984410	4050	4050	4050	4050	0
19	20250401	205600	63984410	4050	4050	4050	4050	0
20	20250401	205500	63984410	4050	4050	4050	4050	0
21	20250401	205400	63984410	4050	4050	4050	4050	0
22	20250401	205300	63984410	4050	4050	4050	4050	0
23	20250401	205200	63984410	4050	4050	4050	4050	0
24	20250401	205100	63984410	4050	4050	4050	4050	0
25	20250401	205000	63984410	4050	4050	4050	4050	0
26	20250401	204900	63984410	4050	4050	4050	4050	0
27	20250401	204800	63984410	4050	4050	4050	4050	0
28	20250401	204700	63984410	4050	4050	4050	4050	0
29	20250401	204600	63984410	4050	4050	4050	4050	0
30	20250401	204500	63984410	4050	4050	4050	4050	0
31	20250401	204400	63984410	4050	4050	4050	4050	0
32	20250401	204300	63984410	4050	4050	4050	4050	130
33	20250401	204200	63984410	4050	4050	4050	4050	0
34	20250401	204100	63984410	4050	4050	4050	4050	0
35	20250401	204000	63984410	4050	4050	4050	4050	0
36	20250401	203900	63984410	4050	4050	4050	4050	0
37	20250401	203800	63984410	4050	4050	4050	4050	0
38	20250401	203700	63984410	4050	4050	4050	4050	0
39	20250401	203600	63984410	4050	4050	4050	4050	0
40	20250401	203500	63984410	4050	4050	4050	4050	0
41	20250401	203400	63984410	4050	4050	4050	4050	0
42	20250401	203300	63984410	4050	4050	4050	4050	0
43	20250401	203200	63984410	4050	4050	4050	4050	0
44	20250401	203100	63984410	4050	4050	4050	4050	0
45	20250401	203000	63984410	4050	4050	4050	4050	0
46	20250401	202900	63984410	4050	4050	4050	4050	0
47	20250401	202800	63984410	4050	4050	4050	4050	0
48	20250401	202700	63984410	4050	4050	4050	4050	0
49	20250401	202600	63984410	4050	4050	4050	4050	0
50	20250401	202500	63984410	4050	4050	4050	4050	0
51	20250401	202400	63984410	4050	4050	4050	4050	0
52	20250401	202300	63984410	4050	4050	4050	4050	0
53	20250401	202200	63984410	4050	4050	4050	4050	0
54	20250401	202100	63984410	4050	4050	4050	4050	0
55	20250401	202000	63984410	4050	4050	4050	4050	0
56	20250401	201900	63984410	4050	4050	4050	4050	0
57	20250401	201800	63984410	4050	4050	4050	4050	0
58	20250401	201700	63984410	4050	4050	4050	4050	0
59	20250401	201600	63984410	4050	4050	4050	4050	0
60	20250401	201500	63984410	4050	4050	4050	4050	0
61	20250401	201400	63984410	4050	4050	4050	4050	0
62	20250401	201300	63984410	4050	4050	4050	4050	130
63	20250401	201200	63984410	4050	4050	4050	4050	0
64	20250401	201100	63984410	4050	4050	4050	4050	0
65	20250401	201000	63984410	4050	4050	4050	4050	0
66	20250401	200900	63984410	4050	4050	4050	4050	0
67	20250401	200800	63984410	4050	4050	4050	4050	0
68	20250401	200700	63984410	4050	4050	4050	4050	0
69	20250401	200600	63984410	4050	4050	4050	4050	0
70	20250401	200500	63984410	4050	4050	4050	4050	0
71	20250401	200400	63984410	4050	4050	4050	4050	0
72	20250401	200300	63984410	4050	4050	4050	4050	0
73	20250401	200200	63984410	4050	4050	4050	4050	0
74	20250401	200100	63984410	4050	4050	4050	4050	0
75	20250401	200000	63984410	4050	4050	4050	4050	0
76	20250401	195900	63984410	4050	4050	4050	4050	0
77	20250401	195800	63984410	4050	4050	4050	4050	0
78	20250401	195700	63984410	4050	4050	4050	4050	0
79	20250401	195600	63984410	4050	4050	4050	4050	0
80	20250401	195500	63984410	4050	4050	4050	4050	0
81	20250401	195400	63984410	4050	4050	4050	4050	0
82	20250401	195300	63984410	4050	4050	4050	4050	0
83	20250401	195200	63984410	4050	4050	4050	4050	0
84	20250401	195100	63984410	4050	4050	4050	4050	0
85	20250401	195000	63984410	4050	4050	4050	4050	0
86	20250401	194900	63984410	4050	4050	4050	4050	0
87	20250401	194800	63984410	4050	4050	4050	4050	0
88	20250401	194700	63984410	4050	4050	4050	4050	0
89	20250401	194600	63984410	4050	4050	4050	4050	0
90	20250401	194500	63984410	4050	4050	4050	4050	0
91	20250401	194400	63984410	4050	4050	4050	4050	0
92	20250401	194300	63984410	4050	4050	4050	4050	130
93	20250401	194200	63984410	4050	4050	4050	4050	0
94	20250401	194100	63984410	4050	4050	4050	4050	0
95	20250401	194000	63984410	4050	4050	4050	4050	0
96	20250401	193900	63984410	4050	4050	4050	4050	0
97	20250401	193800	63984410	4050	4050	4050	4050	0
98	20250401	193700	63984410	4050	4050	4050	4050	0
99	20250401	193600	63984410	4050	4050	4050	4050	0
100	20250401	193500	63984410	4050	4050	4050	4050	0
101	20250401	193400	63984410	4050	4050	4050	4050	0
102	20250401	193300	63984410	4050	4050	4050	4050	0
103	20250401	193200	63984410	4050	4050	4050	4050	0
104	20250401	193100	63984410	4050	4050	4050	4050	0
105	20250401	193000	63984410	4050	4050	4050	4050	0
106	20250401	192900	63984410	4050	4050	4050	4050	0
107	20250401	192800	63984410	4050	4050	4050	4050	0
108	20250401	192700	63984410	4050	4050	4050	4050	0
109	20250401	192600	63984410	4050	4050	4050	4050	0
110	20250401	192500	63984410	4050	4050	4050	4050	0
111	20250401	192400	63984410	4050	4050	4050	4050	0
112	20250401	192300	63984410	4050	4050	4050	4050	0
113	20250401	192200	63984410	4050	4050	4050	4050	0
114	20250401	192100	63984410	4050	4050	4050	4050	0
115	20250401	192000	63984410	4050	4050	4050	4050	0
116	20250401	191900	63984410	4050	4050	4050	4050	0
117	20250401	191800	63984410	4050	4050	4050	4050	0
118	20250401	191700	63984410	4050	4050	4050	4050	0
119	20250401	191600	63984410	4050	4050	4050	4050	0
120	20250401	191500	63984410	4050	4050	4050	4050	0
121	20250401	191400	63984410	4050	4050	4050	4050	0
122	20250401	191300	63984410	4050	4050	4050	4050	130
123	20250401	191200	63984410	4050	4050	4050	4050	0
124	20250401	191100	63984410	4050	4050	4050	4050	0
125	20250401	191000	63984410	4050	4050	4050	4050	0
126	20250401	190900	63984410	4050	4050	4050	4050	0
127	20250401	190800	63984410	4050	4050	4050	4050	0
128	20250401	190700	63984410	4050	4050	4050	4050	0
129	20250401	190600	63984410	4050	4050	4050	4050	0
130	20250401	190500	63984410	4050	4050	4050	4050	0
131	20250401	190400	63984410	4050	4050	4050	4050	0
132	20250401	190300	63984410	4050	4050	4050	4050	0
133	20250401	190200	63984410	4050	4050	4050	4050	0
134	20250401	190100	63984410	4050	4050	4050	4050	0
135	20250401	190000	63984410	4050	4050	4050	4050	0
136	20250401	185900	63984410	4050	4050	4050	4050	0
137	20250401	185800	63984410	4050	4050	4050	4050	0
138	20250401	185700	63984410	4050	4050	4050	4050	0
139	20250401	185600	63984410	4050	4050	4050	4050	0
140	20250401	185500	63984410	4050	4050	4050	4050	0
141	20250401	185400	63984410	4050	4050	4050	4050	0
142	20250401	185300	63984410	4050	4050	4050	4050	0
143	20250401	185200	63984410	4050	4050	4050	4050	0
144	20250401	185100	63984410	4050	4050	4050	4050	0
145	20250401	185000	63984410	4050	4050	4050	4050	0
146	20250401	184900	63984410	4050	4050	4050	4050	0
147	20250401	184800	63984410	4050	4050	4050	4050	0
148	20250401	184700	63984410	4050	4050	4050	4050	0
149	20250401	184600	63984410	4050	4050	4050	4050	0
150	20250401	184500	63984410	4050	4050	4050	4050	0
151	20250401	184400	63984410	4050	4050	4050	4050	0
152	20250401	184300	63984410	4050	4050	4050	4050	130
153	20250401	184200	63984410	4050	4050	4050	4050	0
154	20250401	184100	63984410	4050	4050	4050	4050	0
155	20250401	184000	63984410	4050	4050	4050	4050	0
156	20250401	183900	63984410	4050	4050	4050	4050	0
157	20250401	183800	63984410	4050	4050	4050	4050	0
158	20250401	183700	63984410	4050	4050	4050	4050	0
159	20250401	183600	63984410	4050	4050	4050	4050	0
160	20250401	183500	63984410	4050	4050	4050	4050	0
161	20250401	183400	63984410	4050	4050	4050	4050	0
162	20250401	183300	63984410	4050	4050	4050	4050	0
163	20250401	183200	63984410	4050	4050	4050	4050	0
164	20250401	183100	63984410	4050	4050	4050	4050	0
165	20250401	183000	63984410	4050	4050	4050	4050	0
166	20250401	182900	63984410	4050	4050	4050	4050	0
167	20250401	182800	63984410	4050	4050	4050	4050	0
168	20250401	182700	63984410	4050	4050	4050	4050	0
169	20250401	182600	63984410	4050	4050	4050	4050	0
170	20250401	182500	63984410	4050	4050	4050	4050	0
171	20250401	182400	63984410	4050	4050	4050	4050	0
172	20250401	182300	63984410	4050	4050	4050	4050	0
173	20250401	182200	63984410	4050	4050	4050	4050	0
174	20250401	182100	63984410	4050	4050	4050	4050	0
175	20250401	182000	63984410	4050	4050	4050	4050	0
176	20250401	181900	63984410	4050	4050	4050	4050	0
177	20250401	181800	63984410	4050	4050	4050	4050	0
178	20250401	181700	63984410	4050	4050	4050	4050	0
179	20250401	181600	63984410	4050	4050	4050	4050	0
180	20250401	181500	63984410	4050	4050	4050	4050	0
181	20250401	181400	63984410	4050	4050	4050	4050	0
182	20250401	181300	63984410	4050	4050	4050	4050	130
183	20250401	181200	63984410	4050	4050	4050	4050	0
184	20250401	181100	63984410	4050	4050	4050	4050	0
185	20250401	181000	63984410	4050	4050	4050	4050	0
186	20250401	180900	63984410	4050	4050	4050	4050	0
187	20250401	180800	63984410	4050	4050	4050	4050	0
188	20250401	180700	63984410	4050	4050	4050	4050	0
189	20250401	180600	63984410	4050	4050	4050	4050	0
190	20250401	180500	63984410	4050	4050	4050	4050	0
191	20250401	180400	63984410	4050	4050	4050	4050	0
192	20250401	180300	63984410	4050	4050	4050	4050	0
193	20250401	180200	63984410	4050	4050	4050	4050	0
194	20250401	180100	63984410	4050	4050	4050	4050	0
195	20250401	180000	63984410	4050	4050	4050	4050	0
196	20250401	175900	63984410	4050	4050	4050	4050	0
197	20250401	175800	63984410	4050	4050	4050	4050	0
198	20250401	175700	63984410	4050	4050	4050	4050	0
199	20250401	175600	63984410	4050	4050	4050	4050	0
200	20250401	175500	63984410	4050	4050	4050	4050	0
201	20250401	175400	63984410	4050	4050	4050	4050	0
202	20250401	175300	63984410	4050	4050	4050	4050	0
203	20250401	175200	63984410	4050	4050	4050	4050	0
204	20250401	175100	63984410	4050	4050	4050	4050	0
205	20250401	175000	63984410	4050	4050	4050	4050	0
206	20250401	174900	63984410	4050	4050	4050	4050	0
207	20250401	174800	63984410	4050	4050	4050	4050	0
208	20250401	174700	63984410	4050	4050	4050	4050	0
209	20250401	174600	63984410	4050	4050	4050	4050	0
210	20250401	174500	63984410	4050	4050	4050	4050	0
211	20250401	174400	63984410	4050	4050	4050	4050	0
212	20250401	174300	63984410	4050	4050	4050	4050	130
213	20250401	174200	63984410	4050	4050	4050	4050	0
214	20250401	174100	63984410	4050	4050	4050	4050	0
215	20250401	174000	63984410	4050	4050	4050	4050	0
216	20250401	173900	63984410	4050	4050	4050	4050	0
217	20250401	173800	63984410	4050	4050	4050	4050	0
218	20250401	173700	63984410	4050	4050	4050	4050	0
219	20250401	173600	63984410	4050	4050	4050	4050	0
220	20250401	173500	63984410	4050	4050	4050	4050	0
221	20250401	173400	63984410	4050	4050	4050	4050	0
222	20250401	173300	63984410	4050	4050	4050	4050	0
223	20250401	173200	63984410	4050	4050	4050	4050	0
224	20250401	173100	63984410	4050	4050	4050	4050	0
225	20250401	173000	63984410	4050	4050	4050	4050	0
226	20250401	172900	63984410	4050	4050	4050	4050	0
227	20250401	172800	63984410	4050	4050	4050	4050	0
228	20250401	172700	63984410	4050	4050	4050	4050	0
229	20250401	172600	63984410	4050	4050	4050	4050	0
230	20250401	172500	63984410	4050	4050	4050	4050	0
231	20250401	172400	63984410	4050	4050	4050	4050	0
232	20250401	172300	63984410	4050	4050	4050	4050	0
233	20250401	172200	63984410	4050	4050	4050	4050	0
234	20250401	172100	63984410	4050	4050	4050	4050	0
235	20250401	172000	63984410	4050	4050	4050	4050	0
236	20250401	171900	63984410	4050	4050	4050	4050	0
237	20250401	171800	63984410	4050	4050	4050	4050	0
238	20250401	171700	63984410	4050	4050	4050	4050	0
239	20250401	171600	63984410	4050	4050	4050	4050	0
240	20250401	171500	63984410	4050	4050	4050	4050	0
241	20250401	171400	63984410	4050	4050	4050	4050	0
242	20250401	171300	63984410	4050	4050	4050	4050	130
243	20250401	171200	63984410	4050	4050	4050	4050	0
244	20250401	171100	63984410	4050	4050	4050	4050	0
245	20250401	171000	63984410	4050	4050	4050	4050	0
246	20250401	170900	63984410	4050	4050	4050	4050	0
247	20250401	170800	63984410	4050	4050	4050	4050	0
248	20250401	170700	63984410	4050	4050	4050	4050	0
249	20250401	170600	63984410	4050	4050	4050	4050	0
250	20250401	170500	63984410	4050	4050	4050	4050	0
251	20250401	170400	63984410	4050	4050	4050	4050	0
252	20250401	170300	63984410	4050	4050	4050	4050	0
253	20250401	170200	63984410	4050	4050	4050	4050	0
254	20250401	170100	63984410	4050	4050	4050	4050	0
255	20250401	170000	63984410	4050	4050	4050	4050	0
256	20250401	165900	63984410	4050	4050	4050	4050	0
257	20250401	165800	63984410	4050	4050	4050	4050	0
258	20250401	165700	63984410	4050	4050	4050	4050	0
259	20250401	165600	63984410	4050	4050	4050	4050	0
260	20250401	165500	63984410	4050	4050	4050	4050	0
261	20250401	165400	63984410	4050	4050	4050	4050	0
262	20250401	165300	63984410	4050	4050	4050	4050	0
263	20250401	165200	63984410	4050	4050	4050	4050	0
264	20250401	165100	63984410	4050	4050	4050	4050	0
265	20250401	165000	63984410	4050	4050	4050	4050	0
266	20250401	164900	63984410	4050	4050	4050	4050	0
267	20250401	164800	63984410	4050	4050	4050	4050	0
268	20250401	164700	63984410	4050	4050	4050	4050	0
269	20250401	164600	63984410	4050	4050	4050	4050	0
270	20250401	164500	63984410	4050	4050	4050	4050	0
271	20250401	164400	63984410	4050	4050	4050	4050	0
272	20250401	164300	63984410	4050	4050	4050	4050	130
273	20250401	164200	63984410	4050	4050	4050	4050	0
274	20250401	164100	63984410	4050	4050	4050	4050	0
275	20250401	164000	63984410	4050	4050	4050	4050	0
276	20250401	163900	63984410	4050	4050	4050	4050	0
277	20250401	163800	63984410	4050	4050	4050	4050	0
278	20250401	163700	63984410	4050	4050	4050	4050	0
279	20250401	163600	63984410	4050	4050	4050	4050	0
280	20250401	163500	63984410	4050	4050	4050	4050	0
281	20250401	163400	63984410	4050	4050	4050	4050	0
282	20250401	163300	63984410	4050	4050	4050	4050	0
283	20250401	163200	63984410	4050	4050	4050	4050	0
284	20250401	163100	63984410	4050	4050	4050	4050	0
285	20250401	163000	63984410	4050	4050	4050	4050	0
286	20250401	162900	63984410	4050	4050	4050	4050	0
287	20250401	162800	63984410	4050	4050	4050	4050	0
288	20250401	162700	63984410	4050	4050	4050	4050	0
289	20250401	162600	63984410	4050	4050	4050	4050	0
290	20250401	162500	63984410	4050	4050	4050	4050	0
291	20250401	162400	63984410	4050	4050	4050	4050	0
292	20250401	162300	63984410	4050	4050	4050	4050	0
293	20250401	162200	63984410	4050	4050	4050	4050	0
294	20250401	162100	63984410	4050	4050	4050	4050	0
295	20250401	162000	63984410	4050	4050	4050	4050	0
296	20250401	161900	63984410	4050	4050	4050	4050	0
297	20250401	161800	63984410	4050	4050	4050	4050	0
298	20250401	161700	63984410	4050	4050	4050	4050	0
299	20250401	161600	63984410	4050	4050	4050	4050	0
300	20250401	161500	63984410	4050	4050	4050	4050	0
301	20250401	161400	63984410	4050	4050	4050	4050	0
302	20250401	161300	63984410	4050	4050	4050	4050	130
303	20250401	161200	63984410	4050	4050	4050	4050	0
304	20250401	161100	63984410	4050	4050	4050	4050	0
305	20250401	161000	63984410	4050	4050	4050	4050	0
306	20250401	160900	63984410	4050	4050	4050	4050	0
307	20250401	160800	63984410	4050	4050	4050	4050	0
308	20250401	160700	63984410	4050	4050	4050	4050	0
309	20250401	160600	63984410	4050	4050	4050	4050	0
310	20250401	160500	63984410	4050	4050	4050	4050	0
311	20250401	160400	63984410	4050	4050	4050	4050	0
312	20250401	160300	63984410	4050	4050	4050	4050	0
313	20250401	160200	63984410	4050	4050	4050	4050	0
314	20250401	160100	63984410	4050	4050	4050	4050	0
315	20250401	160000	63984410	4050	4050	4050	4050	0
316	20250401	155900	63984410	4050	4050	4050	4050	0
317	20250401	155800	63984410	4050	4050	4050	4050	0
318	20250401	155700	63984410	4050	4050	4050	4050	0
319	20250401	155600	63984410	4050	4050	4050	4050	0
320	20250401	155500	63984410	4050	4050	4050	4050	0
321	20250401	155400	63984410	4050	4050	4050	4050	0
322	20250401	155300	63984410	4050	4050	4050	4050	0
323	20250401	155200	63984410	4050	4050	4050	4050	0
324	20250401	155100	63984410	4050	4050	4050	4050	0
325	20250401	155000	63984410	4050	4050	4050	4050	0
326	20250401	154900	63984410	4050	4050	4050	4050	0
327	20250401	154800	63984410	4050	4050	4050	4050	0
328	20250401	154700	63984410	4050	4050	4050	4050	0
329	20250401	154600	63984410	4050	4050	4050	4050	0
330	20250401	154500	63984410	4050	4050	4050	4050	0
331	20250401	154400	63984410	4050	4050	4050	4050	0
332	20250401	154300	63984410	4050	4050	4050	4050	130
333	20250401	154200	63984410	4050	4050	4050	4050	0
334	20250401	154100	63984410	4050	4050	4050	4050	0
335	20250401	154000	63984410	4050	4050	4050	4050	0
336	20250401	153900	63984410	4050	4050	4050	4050	0
337	20250401	153800	63984410	4050	4050	4050	4050	0
338	20250401	153700	63984410	4050	4050	4050	4050	0
339	20250401	153600	63984410	4050	4050	4050	4050	0
340	20250401	153500	63984410	4050	4050	4050	4050	0
341	20250401	153400	63984410	4050	4050	4050	4050	0
342	20250401	153300	63984410	4050	4050	4050	4050	0
343	20250401	153200	63984410	4050	4050	4050	4050	0
344	20250401	153100	63984410	4050	4050	4050	4050	0
345	20250401	153000	63984410	4050	4050	4050	4050	130
346	20250401	152900	63457910	4080	4080	4080	4080	0
347	20250401	152800	63457910	4080	4080	4080	4080	0
348	20250401	152700	63457910	4080	4080	4080	4080	0
349	20250401	152600	63457910	4080	4080	4080	4080	0
350	20250401	152500	63457910	4080	4080	4080	4080	0
351	20250401	152400	63457910	4080	4080	4080	4080	0
352	20250401	152300	63457910	4080	4080	4080	4080	0
353	20250401	152200	63457910	4080	4080	4080	4080	0
354	20250401	152100	63457910	4080	4080	4080	4080	0
355	20250401	152000	63457910	4080	4080	4080	4080	0
356	20250401	151900	63457910	4080	4060	4080	4050	163
357	20250401	151800	62794775	4075	4055	4075	4055	2
358	20250401	151700	62786645	4075	4075	4075	4075	0
359	20250401	151600	62786645	4075	4075	4075	4075	0
360	20250401	151500	62786645	4075	4075	4075	4075	0
361	20250401	151400	62786645	4075	4075	4075	4075	0
362	20250401	151300	62786645	4075	4075	4075	4075	57
363	20250401	151200	62554370	4075	4075	4075	4075	0
364	20250401	151100	62554370	4075	4075	4075	4075	0
365	20250401	151000	62554370	4075	4075	4075	4075	0
366	20250401	150900	62554370	4075	4075	4075	4075	0
367	20250401	150800	62554370	4075	4075	4075	4075	0
368	20250401	150700	62554370	4075	4075	4075	4075	10
369	20250401	150600	62513620	4075	4045	4075	4045	104
370	20250401	150500	62090760	4065	4065	4065	4065	0
371	20250401	150400	62090760	4065	4065	4065	4065	200
372	20250401	150300	61277760	4065	4065	4065	4065	40
373	20250401	150200	61115160	4065	4065	4065	4065	100
374	20250401	150100	60708660	4065	4065	4065	4065	200
375	20250401	150000	59895660	4065	4065	4065	4065	11
376	20250401	145900	59850945	4045	4045	4045	4045	0
377	20250401	145800	59850945	4045	4045	4045	4045	100
378	20250401	145700	59446445	4050	4050	4050	4050	0
379	20250401	145600	59446445	4050	4075	4080	4050	1605
380	20250401	145500	52924585	4080	4080	4080	4080	180
381	20250401	145400	52190185	4105	4105	4105	4105	0
382	20250401	145300	52190185	4105	4105	4105	4105	0
383	20250401	145200	52190185	4105	4105	4105	4105	0
384	20250401	145100	52190185	4105	4105	4105	4105	0
385	20250401	145000	52190185	4105	4105	4105	4105	0
386	20250401	144900	52190185	4105	4105	4105	4105	0
387	20250401	144800	52190185	4105	4105	4105	4105	0
388	20250401	144700	52190185	4105	4105	4105	4105	0
389	20250401	144600	52190185	4105	4105	4105	4105	0
390	20250401	144500	52190185	4105	4105	4105	4105	0
391	20250401	144400	52190185	4105	4105	4105	4105	0
392	20250401	144300	52190185	4105	4105	4105	4105	0
393	20250401	144200	52190185	4105	4105	4105	4105	0
394	20250401	144100	52190185	4105	4105	4105	4105	0
395	20250401	144000	52190185	4105	4105	4105	4105	0
396	20250401	143900	52190185	4105	4105	4105	4105	0
397	20250401	143800	52190185	4105	4105	4105	4105	0
398	20250401	143700	52190185	4105	4105	4105	4105	0
399	20250401	143600	52190185	4105	4105	4105	4105	0
400	20250401	143500	52190185	4105	4105	4105	4105	0
401	20250401	143400	52190185	4105	4105	4105	4105	0
402	20250401	143300	52190185	4105	4105	4105	4105	0
403	20250401	143200	52190185	4105	4105	4105	4105	0
404	20250401	143100	52190185	4105	4105	4105	4105	1
405	20250401	143000	52186080	4105	4105	4105	4105	0
406	20250401	142900	52186080	4105	4105	4105	4105	0
407	20250401	142800	52186080	4105	4105	4105	4105	0
408	20250401	142700	52186080	4105	4105	4105	4105	1
409	20250401	142600	52181975	4105	4080	4105	4075	135
410	20250401	142500	51631760	4080	4080	4080	4080	500
411	20250401	142400	49591760	4110	4110	4110	4110	0
412	20250401	142300	49591760	4110	4110	4110	4110	0
413	20250401	142200	49591760	4110	4110	4110	4110	0
414	20250401	142100	49591760	4110	4110	4110	4110	0
415	20250401	142000	49591760	4110	4110	4110	4110	0
416	20250401	141900	49591760	4110	4110	4110	4110	0
417	20250401	141800	49591760	4110	4110	4110	4110	0
418	20250401	141700	49591760	4110	4110	4110	4110	0
419	20250401	141600	49591760	4110	4110	4110	4110	10
420	20250401	141500	49550660	4080	4080	4080	4080	0
421	20250401	141400	49550660	4080	4080	4080	4080	0
422	20250401	141300	49550660	4080	4080	4080	4080	0
423	20250401	141200	49550660	4080	4080	4080	4080	0
424	20250401	141100	49550660	4080	4080	4080	4080	0
425	20250401	141000	49550660	4080	4080	4080	4080	0
426	20250401	140900	49550660	4080	4080	4080	4080	0
427	20250401	140800	49550660	4080	4080	4080	4080	0
428	20250401	140700	49550660	4080	4080	4080	4080	141
429	20250401	140600	48975380	4110	4110	4110	4110	141
430	20250401	140500	48395870	4080	4080	4080	4080	0
431	20250401	140400	48395870	4080	4080	4080	4080	0
432	20250401	140300	48395870	4080	4080	4080	4080	0
433	20250401	140200	48395870	4080	4080	4080	4080	0
434	20250401	140100	48395870	4080	4080	4080	4080	240
435	20250401	140000	47416670	4110	4110	4110	4110	0
436	20250401	135900	47416670	4110	4110	4110	4110	0
437	20250401	135800	47416670	4110	4110	4110	4110	0
438	20250401	135700	47416670	4110	4110	4110	4110	0
439	20250401	135600	47416670	4110	4110	4110	4110	0
440	20250401	135500	47416670	4110	4110	4110	4110	0
441	20250401	135400	47416670	4110	4110	4110	4110	0
442	20250401	135300	47416670	4110	4110	4110	4110	0
443	20250401	135200	47416670	4110	4110	4110	4110	0
444	20250401	135100	47416670	4110	4110	4110	4110	0
445	20250401	135000	47416670	4110	4110	4110	4110	0
446	20250401	134900	47416670	4110	4110	4110	4110	0
447	20250401	134800	47416670	4110	4110	4110	4110	0
448	20250401	134700	47416670	4110	4110	4110	4110	0
449	20250401	134600	47416670	4110	4110	4110	4110	0
450	20250401	134500	47416670	4110	4110	4110	4110	0
451	20250401	134400	47416670	4110	4110	4110	4110	0
452	20250401	134300	47416670	4110	4110	4110	4110	0
453	20250401	134200	47416670	4110	4110	4110	4110	0
454	20250401	134100	47416670	4110	4110	4110	4110	0
455	20250401	134000	47416670	4110	4110	4110	4110	0
456	20250401	133900	47416670	4110	4110	4110	4110	12
457	20250401	133800	47367350	4105	4105	4105	4105	0
458	20250401	133700	47367350	4105	4105	4105	4105	0
459	20250401	133600	47367350	4105	4105	4105	4105	0
460	20250401	133500	47367350	4105	4105	4105	4105	0
461	20250401	133400	47367350	4105	4105	4105	4105	0
462	20250401	133300	47367350	4105	4105	4105	4105	0
463	20250401	133200	47367350	4105	4105	4105	4105	0
464	20250401	133100	47367350	4105	4105	4105	4105	0
465	20250401	133000	47367350	4105	4105	4105	4105	0
466	20250401	132900	47367350	4105	4105	4105	4105	4
467	20250401	132800	47350930	4105	4105	4105	4105	0
468	20250401	132700	47350930	4105	4105	4105	4105	0
469	20250401	132600	47350930	4105	4105	4105	4105	0
470	20250401	132500	47350930	4105	4105	4105	4105	0
471	20250401	132400	47350930	4105	4105	4105	4105	0
472	20250401	132300	47350930	4105	4105	4105	4105	0
473	20250401	132200	47350930	4105	4105	4105	4105	0
474	20250401	132100	47350930	4105	4105	4105	4105	0
475	20250401	132000	47350930	4105	4105	4105	4105	0
476	20250401	131900	47350930	4105	4105	4105	4105	40
477	20250401	131800	47186730	4100	4100	4105	4100	52
478	20250401	131700	46973455	4100	4100	4100	4100	0
479	20250401	131600	46973455	4100	4100	4100	4100	0
480	20250401	131500	46973455	4100	4100	4100	4100	0
481	20250401	131400	46973455	4100	4100	4100	4100	0
482	20250401	131300	46973455	4100	4100	4100	4100	0
483	20250401	131200	46973455	4100	4100	4100	4100	0
484	20250401	131100	46973455	4100	4100	4100	4100	0
485	20250401	131000	46973455	4100	4100	4100	4100	0
486	20250401	130900	46973455	4100	4100	4100	4100	0
487	20250401	130800	46973455	4100	4100	4100	4100	0
488	20250401	130700	46973455	4100	4100	4100	4100	0
489	20250401	130600	46973455	4100	4100	4100	4100	0
490	20250401	130500	46973455	4100	4100	4100	4100	0
491	20250401	130400	46973455	4100	4100	4100	4100	0
492	20250401	130300	46973455	4100	4100	4100	4100	0
493	20250401	130200	46973455	4100	4100	4100	4100	0
494	20250401	130100	46973455	4100	4100	4100	4100	0
495	20250401	130000	46973455	4100	4100	4100	4100	0
496	20250401	125900	46973455	4100	4100	4100	4100	0
497	20250401	125800	46973455	4100	4100	4100	4100	0
498	20250401	125700	46973455	4100	4100	4100	4100	0
499	20250401	125600	46973455	4100	4100	4100	4100	0
500	20250401	125500	46973455	4100	4100	4100	4100	2
501	20250401	125400	46965255	4075	4075	4075	4075	0
502	20250401	125300	46965255	4075	4075	4075	4075	0
503	20250401	125200	46965255	4075	4075	4075	4075	0
504	20250401	125100	46965255	4075	4075	4075	4075	0
505	20250401	125000	46965255	4075	4075	4075	4075	0
506	20250401	124900	46965255	4075	4075	4075	4075	0
507	20250401	124800	46965255	4075	4085	4085	4075	428
508	20250401	124700	45219965	4115	4115	4115	4115	0
509	20250401	124600	45219965	4115	4115	4115	4115	0
510	20250401	124500	45219965	4115	4115	4115	4115	0
511	20250401	124400	45219965	4115	4115	4115	4115	0
512	20250401	124300	45219965	4115	4115	4115	4115	0
513	20250401	124200	45219965	4115	4115	4115	4115	0
514	20250401	124100	45219965	4115	4115	4115	4115	0
515	20250401	124000	45219965	4115	4115	4115	4115	0
516	20250401	123900	45219965	4115	4115	4115	4115	0
517	20250401	123800	45219965	4115	4115	4115	4115	0
518	20250401	123700	45219965	4115	4115	4115	4115	0
519	20250401	123600	45219965	4115	4115	4115	4115	0
520	20250401	123500	45219965	4115	4115	4115	4115	0
521	20250401	123400	45219965	4115	4115	4115	4115	0
522	20250401	123300	45219965	4115	4115	4115	4115	5
523	20250401	123200	45199390	4115	4115	4115	4115	0
524	20250401	123100	45199390	4115	4115	4115	4115	2
525	20250401	123000	45191160	4115	4115	4115	4115	0
526	20250401	122900	45191160	4115	4115	4115	4115	0
527	20250401	122800	45191160	4115	4115	4115	4115	0
528	20250401	122700	45191160	4115	4115	4115	4115	0
529	20250401	122600	45191160	4115	4115	4115	4115	0
530	20250401	122500	45191160	4115	4115	4115	4115	0
531	20250401	122400	45191160	4115	4115	4115	4115	0
532	20250401	122300	45191160	4115	4115	4115	4115	0
533	20250401	122200	45191160	4115	4115	4115	4115	0
534	20250401	122100	45191160	4115	4115	4115	4115	0
535	20250401	122000	45191160	4115	4115	4115	4115	0
536	20250401	121900	45191160	4115	4115	4115	4115	0
537	20250401	121800	45191160	4115	4115	4115	4115	0
538	20250401	121700	45191160	4115	4115	4115	4115	0
539	20250401	121600	45191160	4115	4115	4115	4115	0
540	20250401	121500	45191160	4115	4115	4115	4115	0
541	20250401	121400	45191160	4115	4115	4115	4115	0
542	20250401	121300	45191160	4115	4115	4115	4115	0
543	20250401	121200	45191160	4115	4115	4115	4115	0
544	20250401	121100	45191160	4115	4115	4115	4115	0
545	20250401	121000	45191160	4115	4115	4115	4115	0
546	20250401	120900	45191160	4115	4115	4115	4115	0
547	20250401	120800	45191160	4115	4115	4115	4115	0
548	20250401	120700	45191160	4115	4115	4115	4115	0
549	20250401	120600	45191160	4115	4115	4115	4115	0
550	20250401	120500	45191160	4115	4115	4115	4115	0
551	20250401	120400	45191160	4115	4115	4115	4115	0
552	20250401	120300	45191160	4115	4115	4115	4115	0
553	20250401	120200	45191160	4115	4115	4115	4115	0
554	20250401	120100	45191160	4115	4115	4115	4115	0
555	20250401	120000	45191160	4115	4115	4115	4115	0
556	20250401	115900	45191160	4115	4115	4115	4115	0
557	20250401	115800	45191160	4115	4115	4115	4115	0
558	20250401	115700	45191160	4115	4110	4115	4110	50
559	20250401	115600	44985445	4080	4080	4080	4080	0
560	20250401	115500	44985445	4080	4080	4080	4080	0
561	20250401	115400	44985445	4080	4080	4080	4080	0
562	20250401	115300	44985445	4080	4080	4080	4080	0
563	20250401	115200	44985445	4080	4080	4080	4080	0
564	20250401	115100	44985445	4080	4080	4080	4080	0
565	20250401	115000	44985445	4080	4105	4105	4080	736
566	20250401	114900	41979300	4140	4140	4140	4140	96
567	20250401	114800	41581860	4140	4140	4140	4140	4
568	20250401	114700	41565300	4140	4140	4140	4140	0
569	20250401	114600	41565300	4140	4140	4140	4140	5
570	20250401	114500	41544600	4140	4140	4140	4140	0
571	20250401	114400	41544600	4140	4140	4140	4140	0
572	20250401	114300	41544600	4140	4140	4140	4140	0
573	20250401	114200	41544600	4140	4140	4140	4140	0
574	20250401	114100	41544600	4140	4140	4140	4140	0
575	20250401	114000	41544600	4140	4140	4140	4140	100
576	20250401	113900	41130600	4140	4140	4140	4140	100
577	20250401	113800	40716600	4140	4140	4140	4140	50
578	20250401	113700	40509600	4145	4120	4145	4120	100
579	20250401	113600	40096175	4090	4090	4090	4090	0
580	20250401	113500	40096175	4090	4090	4090	4090	150
581	20250401	113400	39482675	4090	4090	4090	4090	0
582	20250401	113300	39482675	4090	4090	4090	4090	100
583	20250401	113200	39073675	4085	4095	4095	4085	100
584	20250401	113100	38664525	4095	4095	4095	4095	0
585	20250401	113000	38664525	4095	4105	4105	4095	100
586	20250401	112900	38254765	4105	4105	4105	4105	20
587	20250401	112800	38172665	4105	4105	4105	4105	0
588	20250401	112700	38172665	4105	4105	4105	4105	0
589	20250401	112600	38172665	4105	4105	4105	4105	0
590	20250401	112500	38172665	4105	4105	4105	4105	0
591	20250401	112400	38172665	4105	4105	4105	4105	0
592	20250401	112300	38172665	4105	4105	4105	4105	89
593	20250401	112200	37807320	4140	4140	4140	4140	0
594	20250401	112100	37807320	4140	4140	4140	4140	0
595	20250401	112000	37807320	4140	4140	4140	4140	1
596	20250401	111900	37803180	4105	4110	4110	4105	642
597	20250401	111800	35167170	4110	4110	4110	4110	0
598	20250401	111700	35167170	4110	4110	4110	4110	0
599	20250401	111600	35167170	4110	4110	4110	4110	0
600	20250401	111500	35167170	4110	4110	4110	4110	0
601	20250401	111400	35167170	4110	4110	4110	4110	87
602	20250401	111300	34809600	4110	4110	4110	4110	0
603	20250401	111200	34809600	4110	4110	4110	4110	0
604	20250401	111100	34809600	4110	4110	4110	4110	0
605	20250401	111000	34809600	4110	4110	4110	4110	1
606	20250401	110900	34805490	4110	4110	4110	4110	0
607	20250401	110800	34805490	4110	4110	4110	4110	5
608	20250401	110700	34784940	4110	4110	4110	4110	0
609	20250401	110600	34784940	4110	4110	4110	4110	27
610	20250401	110500	34673970	4110	4110	4110	4110	0
611	20250401	110400	34673970	4110	4110	4110	4110	0
612	20250401	110300	34673970	4110	4110	4110	4110	0
613	20250401	110200	34673970	4110	4110	4110	4110	4
614	20250401	110100	34657530	4105	4105	4105	4105	44
615	20250401	110000	34476910	4105	4105	4105	4105	0
616	20250401	105900	34476910	4105	4105	4105	4105	0
617	20250401	105800	34476910	4105	4105	4105	4105	0
618	20250401	105700	34476910	4105	4105	4105	4105	0
619	20250401	105600	34476910	4105	4105	4105	4105	0
620	20250401	105500	34476910	4105	4105	4105	4105	0
621	20250401	105400	34476910	4105	4105	4105	4105	0
622	20250401	105300	34476910	4105	4105	4105	4105	0
623	20250401	105200	34476910	4105	4105	4105	4105	0
624	20250401	105100	34476910	4105	4105	4105	4105	0
625	20250401	105000	34476910	4105	4105	4105	4105	0
626	20250401	104900	34476910	4105	4105	4105	4105	0
627	20250401	104800	34476910	4105	4105	4105	4105	0
628	20250401	104700	34476910	4105	4105	4105	4105	0
629	20250401	104600	34476910	4105	4105	4105	4105	0
630	20250401	104500	34476910	4105	4100	4105	4100	4
631	20250401	104400	34460495	4100	4100	4100	4100	0
632	20250401	104300	34460495	4100	4100	4100	4100	0
633	20250401	104200	34460495	4100	4100	4100	4100	0
634	20250401	104100	34460495	4100	4100	4100	4100	0
635	20250401	104000	34460495	4100	4100	4100	4100	0
636	20250401	103900	34460495	4100	4100	4100	4100	0
637	20250401	103800	34460495	4100	4100	4100	4100	0
638	20250401	103700	34460495	4100	4100	4100	4100	31
639	20250401	103600	34333395	4095	4095	4095	4095	0
640	20250401	103500	34333395	4095	4095	4095	4095	0
641	20250401	103400	34333395	4095	4095	4095	4095	0
642	20250401	103300	34333395	4095	4095	4095	4095	0
643	20250401	103200	34333395	4095	4070	4095	4070	1232
644	20250401	103100	29318405	4095	4095	4095	4095	0
645	20250401	103000	29318405	4095	4095	4095	4095	0
646	20250401	102900	29318405	4095	4095	4095	4095	0
647	20250401	102800	29318405	4095	4095	4095	4095	0
648	20250401	102700	29318405	4095	4095	4095	4095	0
649	20250401	102600	29318405	4095	4095	4095	4095	1
650	20250401	102500	29314310	4095	4095	4095	4095	0
651	20250401	102400	29314310	4095	4095	4095	4095	0
652	20250401	102300	29314310	4095	4095	4095	4095	0
653	20250401	102200	29314310	4095	4095	4095	4095	0
654	20250401	102100	29314310	4095	4095	4095	4095	0
655	20250401	102000	29314310	4095	4095	4095	4095	0
656	20250401	101900	29314310	4095	4095	4095	4095	1
657	20250401	101800	29310215	4090	4090	4090	4090	0
658	20250401	101700	29310215	4090	4090	4090	4090	0
659	20250401	101600	29310215	4090	4090	4090	4090	0
660	20250401	101500	29310215	4090	4090	4090	4090	0
661	20250401	101400	29310215	4090	4090	4090	4090	0
662	20250401	101300	29310215	4090	4090	4090	4090	817
663	20250401	101200	25968685	4070	4070	4070	4070	0
664	20250401	101100	25968685	4070	4070	4070	4070	0
665	20250401	101000	25968685	4070	4070	4070	4070	0
666	20250401	100900	25968685	4070	4070	4070	4070	0
667	20250401	100800	25968685	4070	4070	4070	4070	0
668	20250401	100700	25968685	4070	4070	4070	4070	100
669	20250401	100600	25561685	4070	4070	4070	4070	0
670	20250401	100500	25561685	4070	4070	4070	4070	0
671	20250401	100400	25561685	4070	4070	4070	4070	599
672	20250401	100300	23123755	4070	4070	4070	4070	0
673	20250401	100200	23123755	4070	4070	4070	4070	0
674	20250401	100100	23123755	4070	4070	4070	4070	0
675	20250401	100000	23123755	4070	4070	4070	4070	0
676	20250401	095900	23123755	4070	4070	4070	4070	0
677	20250401	095800	23123755	4070	4070	4070	4070	0
678	20250401	095700	23123755	4070	4070	4070	4070	0
679	20250401	095600	23123755	4070	4070	4070	4070	100
680	20250401	095500	22716755	4065	4065	4065	4065	0
681	20250401	095400	22716755	4065	4075	4075	4065	306
682	20250401	095300	21472245	4135	4135	4135	4135	0
683	20250401	095200	21472245	4135	4135	4135	4135	0
684	20250401	095100	21472245	4135	4135	4135	4135	0
685	20250401	095000	21472245	4135	4135	4135	4135	0
686	20250401	094900	21472245	4135	4135	4135	4135	3
687	20250401	094800	21459840	4135	4135	4135	4135	1
688	20250401	094700	21455705	4140	4140	4140	4140	1
689	20250401	094600	21451565	4140	4140	4140	4140	0
690	20250401	094500	21451565	4140	4140	4140	4140	0
691	20250401	094400	21451565	4140	4140	4140	4140	0
692	20250401	094300	21451565	4140	4140	4140	4140	0
693	20250401	094200	21451565	4140	4140	4140	4140	0
694	20250401	094100	21451565	4140	4140	4140	4140	0
695	20250401	094000	21451565	4140	4140	4140	4140	0
696	20250401	093900	21451565	4140	4140	4140	4140	0
697	20250401	093800	21451565	4140	4140	4140	4140	0
698	20250401	093700	21451565	4140	4140	4140	4140	0
699	20250401	093600	21451565	4140	4135	4140	4135	3694
700	20250401	093500	6158410	4140	4140	4140	4140	0
701	20250401	093400	6158410	4140	4125	4140	4125	35
702	20250401	093300	6013905	4125	4120	4125	4120	49
703	20250401	093200	5811930	4120	4120	4120	4080	63
704	20250401	093100	5552415	4120	4115	4125	4115	111
705	20250401	093000	5095450	4115	4115	4115	4115	1
706	20250401	092900	5091335	4085	4095	4115	4085	512
707	20250401	092800	2999545	4090	4090	4090	4090	0
708	20250401	092700	2999545	4090	4090	4090	4090	0
709	20250401	092600	2999545	4090	4090	4090	4090	30
710	20250401	092500	2876845	4090	4090	4090	4090	3
711	20250401	092400	2864575	4100	4100	4100	4100	1
712	20250401	092300	2860475	4115	4115	4115	4115	0
713	20250401	092200	2860475	4115	4115	4115	4115	201
714	20250401	092100	2033360	4115	4115	4115	4115	0
715	20250401	092000	2033360	4115	4115	4115	4115	0
716	20250401	091900	2033360	4115	4115	4115	4115	0
717	20250401	091800	2033360	4115	4115	4115	4115	0
718	20250401	091700	2033360	4115	4115	4115	4115	7
719	20250401	091600	2004555	4090	4090	4090	4090	0
720	20250401	091500	2004555	4090	4090	4090	4090	0
721	20250401	091400	2004555	4090	4095	4095	4090	69
722	20250401	091300	1722245	4140	4140	4140	4140	8
723	20250401	091200	1689125	4155	4155	4155	4155	0
724	20250401	091100	1689125	4155	4155	4155	4155	100
725	20250401	091000	1273625	4160	4160	4160	4160	0
726	20250401	090900	1273625	4160	4160	4160	4160	0
727	20250401	090800	1273625	4160	4160	4160	4160	2
728	20250401	090700	1265305	4170	4170	4170	4170	0
729	20250401	090600	1265305	4170	4170	4170	4170	0
730	20250401	090500	1265305	4170	4080	4170	4080	37
731	20250401	090400	1114255	4080	4080	4080	4080	0
732	20250401	090300	1114255	4080	4080	4080	4080	0
733	20250401	090200	1114255	4080	4080	4080	4080	0
734	20250401	090100	1114255	4080	4080	4080	4080	0
735	20250401	090000	1114255	4080	4050	4080	4050	274