KissMeData/066700/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	195600	127581927	2940	2940	2940	2940	1752
3	20250401	195500	127581927	2940	2940	2940	2940	0
4	20250401	195400	127581927	2940	2940	2940	2940	0
5	20250401	195300	127581927	2940	2940	2940	2940	0
6	20250401	195200	127581927	2940	2940	2940	2940	0
7	20250401	195100	127581927	2940	2940	2940	2940	0
8	20250401	195000	127581927	2940	2940	2940	2940	0
9	20250401	194900	127581927	2940	2940	2940	2940	0
10	20250401	194800	127581927	2940	2940	2940	2940	0
11	20250401	194700	127581927	2940	2940	2940	2940	0
12	20250401	194600	127581927	2940	2940	2940	2940	0
13	20250401	194500	127581927	2940	2940	2940	2940	0
14	20250401	194400	127581927	2940	2940	2940	2940	0
15	20250401	194300	127581927	2940	2940	2940	2940	0
16	20250401	194200	127581927	2940	2940	2940	2940	0
17	20250401	194100	127581927	2940	2940	2940	2940	0
18	20250401	194000	127581927	2940	2940	2940	2940	0
19	20250401	193900	127581927	2940	2940	2940	2940	0
20	20250401	193800	127581927	2940	2940	2940	2940	0
21	20250401	193700	127581927	2940	2940	2940	2940	0
22	20250401	193600	127581927	2940	2940	2940	2940	0
23	20250401	193500	127581927	2940	2940	2940	2940	0
24	20250401	193400	127581927	2940	2940	2940	2940	0
25	20250401	193300	127581927	2940	2940	2940	2940	0
26	20250401	193200	127581927	2940	2940	2940	2940	0
27	20250401	193100	127581927	2940	2940	2940	2940	0
28	20250401	193000	127581927	2940	2940	2940	2940	0
29	20250401	192900	127581927	2940	2940	2940	2940	0
30	20250401	192800	127581927	2940	2940	2940	2940	0
31	20250401	192700	127581927	2940	2940	2940	2940	0
32	20250401	192600	127581927	2940	2940	2940	2940	1752
33	20250401	192500	127581927	2940	2940	2940	2940	0
34	20250401	192400	127581927	2940	2940	2940	2940	0
35	20250401	192300	127581927	2940	2940	2940	2940	0
36	20250401	192200	127581927	2940	2940	2940	2940	0
37	20250401	192100	127581927	2940	2940	2940	2940	0
38	20250401	192000	127581927	2940	2940	2940	2940	0
39	20250401	191900	127581927	2940	2940	2940	2940	0
40	20250401	191800	127581927	2940	2940	2940	2940	0
41	20250401	191700	127581927	2940	2940	2940	2940	0
42	20250401	191600	127581927	2940	2940	2940	2940	0
43	20250401	191500	127581927	2940	2940	2940	2940	0
44	20250401	191400	127581927	2940	2940	2940	2940	0
45	20250401	191300	127581927	2940	2940	2940	2940	0
46	20250401	191200	127581927	2940	2940	2940	2940	0
47	20250401	191100	127581927	2940	2940	2940	2940	0
48	20250401	191000	127581927	2940	2940	2940	2940	0
49	20250401	190900	127581927	2940	2940	2940	2940	0
50	20250401	190800	127581927	2940	2940	2940	2940	0
51	20250401	190700	127581927	2940	2940	2940	2940	0
52	20250401	190600	127581927	2940	2940	2940	2940	0
53	20250401	190500	127581927	2940	2940	2940	2940	0
54	20250401	190400	127581927	2940	2940	2940	2940	0
55	20250401	190300	127581927	2940	2940	2940	2940	0
56	20250401	190200	127581927	2940	2940	2940	2940	0
57	20250401	190100	127581927	2940	2940	2940	2940	0
58	20250401	190000	127581927	2940	2940	2940	2940	0
59	20250401	185900	127581927	2940	2940	2940	2940	0
60	20250401	185800	127581927	2940	2940	2940	2940	0
61	20250401	185700	127581927	2940	2940	2940	2940	0
62	20250401	185600	127581927	2940	2940	2940	2940	1752
63	20250401	185500	127581927	2940	2940	2940	2940	0
64	20250401	185400	127581927	2940	2940	2940	2940	0
65	20250401	185300	127581927	2940	2940	2940	2940	0
66	20250401	185200	127581927	2940	2940	2940	2940	0
67	20250401	185100	127581927	2940	2940	2940	2940	0
68	20250401	185000	127581927	2940	2940	2940	2940	0
69	20250401	184900	127581927	2940	2940	2940	2940	0
70	20250401	184800	127581927	2940	2940	2940	2940	0
71	20250401	184700	127581927	2940	2940	2940	2940	0
72	20250401	184600	127581927	2940	2940	2940	2940	0
73	20250401	184500	127581927	2940	2940	2940	2940	0
74	20250401	184400	127581927	2940	2940	2940	2940	0
75	20250401	184300	127581927	2940	2940	2940	2940	0
76	20250401	184200	127581927	2940	2940	2940	2940	0
77	20250401	184100	127581927	2940	2940	2940	2940	0
78	20250401	184000	127581927	2940	2940	2940	2940	0
79	20250401	183900	127581927	2940	2940	2940	2940	0
80	20250401	183800	127581927	2940	2940	2940	2940	0
81	20250401	183700	127581927	2940	2940	2940	2940	0
82	20250401	183600	127581927	2940	2940	2940	2940	0
83	20250401	183500	127581927	2940	2940	2940	2940	0
84	20250401	183400	127581927	2940	2940	2940	2940	0
85	20250401	183300	127581927	2940	2940	2940	2940	0
86	20250401	183200	127581927	2940	2940	2940	2940	0
87	20250401	183100	127581927	2940	2940	2940	2940	0
88	20250401	183000	127581927	2940	2940	2940	2940	0
89	20250401	182900	127581927	2940	2940	2940	2940	0
90	20250401	182800	127581927	2940	2940	2940	2940	0
91	20250401	182700	127581927	2940	2940	2940	2940	0
92	20250401	182600	127581927	2940	2940	2940	2940	1752
93	20250401	182500	127581927	2940	2940	2940	2940	0
94	20250401	182400	127581927	2940	2940	2940	2940	0
95	20250401	182300	127581927	2940	2940	2940	2940	0
96	20250401	182200	127581927	2940	2940	2940	2940	0
97	20250401	182100	127581927	2940	2940	2940	2940	0
98	20250401	182000	127581927	2940	2940	2940	2940	0
99	20250401	181900	127581927	2940	2940	2940	2940	0
100	20250401	181800	127581927	2940	2940	2940	2940	0
101	20250401	181700	127581927	2940	2940	2940	2940	0
102	20250401	181600	127581927	2940	2940	2940	2940	0
103	20250401	181500	127581927	2940	2940	2940	2940	0
104	20250401	181400	127581927	2940	2940	2940	2940	0
105	20250401	181300	127581927	2940	2940	2940	2940	0
106	20250401	181200	127581927	2940	2940	2940	2940	0
107	20250401	181100	127581927	2940	2940	2940	2940	0
108	20250401	181000	127581927	2940	2940	2940	2940	0
109	20250401	180900	127581927	2940	2940	2940	2940	0
110	20250401	180800	127581927	2940	2940	2940	2940	0
111	20250401	180700	127581927	2940	2940	2940	2940	0
112	20250401	180600	127581927	2940	2940	2940	2940	0
113	20250401	180500	127581927	2940	2940	2940	2940	0
114	20250401	180400	127581927	2940	2940	2940	2940	0
115	20250401	180300	127581927	2940	2940	2940	2940	0
116	20250401	180200	127581927	2940	2940	2940	2940	0
117	20250401	180100	127581927	2940	2940	2940	2940	0
118	20250401	180000	127581927	2940	2940	2940	2940	0
119	20250401	175900	127581927	2940	2940	2940	2940	0
120	20250401	175800	127581927	2940	2940	2940	2940	0
121	20250401	175700	127581927	2940	2940	2940	2940	0
122	20250401	175600	127581927	2940	2940	2940	2940	1752
123	20250401	175500	127581927	2940	2940	2940	2940	0
124	20250401	175400	127581927	2940	2940	2940	2940	0
125	20250401	175300	127581927	2940	2940	2940	2940	0
126	20250401	175200	127581927	2940	2940	2940	2940	0
127	20250401	175100	127581927	2940	2940	2940	2940	0
128	20250401	175000	127581927	2940	2940	2940	2940	0
129	20250401	174900	127581927	2940	2940	2940	2940	0
130	20250401	174800	127581927	2940	2940	2940	2940	0
131	20250401	174700	127581927	2940	2940	2940	2940	0
132	20250401	174600	127581927	2940	2940	2940	2940	0
133	20250401	174500	127581927	2940	2940	2940	2940	0
134	20250401	174400	127581927	2940	2940	2940	2940	0
135	20250401	174300	127581927	2940	2940	2940	2940	0
136	20250401	174200	127581927	2940	2940	2940	2940	0
137	20250401	174100	127581927	2940	2940	2940	2940	0
138	20250401	174000	127581927	2940	2940	2940	2940	0
139	20250401	173900	127581927	2940	2940	2940	2940	0
140	20250401	173800	127581927	2940	2940	2940	2940	0
141	20250401	173700	127581927	2940	2940	2940	2940	0
142	20250401	173600	127581927	2940	2940	2940	2940	0
143	20250401	173500	127581927	2940	2940	2940	2940	0
144	20250401	173400	127581927	2940	2940	2940	2940	0
145	20250401	173300	127581927	2940	2940	2940	2940	0
146	20250401	173200	127581927	2940	2940	2940	2940	0
147	20250401	173100	127581927	2940	2940	2940	2940	0
148	20250401	173000	127581927	2940	2940	2940	2940	0
149	20250401	172900	127581927	2940	2940	2940	2940	0
150	20250401	172800	127581927	2940	2940	2940	2940	0
151	20250401	172700	127581927	2940	2940	2940	2940	0
152	20250401	172600	127581927	2940	2940	2940	2940	1752
153	20250401	172500	127581927	2940	2940	2940	2940	0
154	20250401	172400	127581927	2940	2940	2940	2940	0
155	20250401	172300	127581927	2940	2940	2940	2940	0
156	20250401	172200	127581927	2940	2940	2940	2940	0
157	20250401	172100	127581927	2940	2940	2940	2940	0
158	20250401	172000	127581927	2940	2940	2940	2940	0
159	20250401	171900	127581927	2940	2940	2940	2940	0
160	20250401	171800	127581927	2940	2940	2940	2940	0
161	20250401	171700	127581927	2940	2940	2940	2940	0
162	20250401	171600	127581927	2940	2940	2940	2940	0
163	20250401	171500	127581927	2940	2940	2940	2940	0
164	20250401	171400	127581927	2940	2940	2940	2940	0
165	20250401	171300	127581927	2940	2940	2940	2940	0
166	20250401	171200	127581927	2940	2940	2940	2940	0
167	20250401	171100	127581927	2940	2940	2940	2940	0
168	20250401	171000	127581927	2940	2940	2940	2940	0
169	20250401	170900	127581927	2940	2940	2940	2940	0
170	20250401	170800	127581927	2940	2940	2940	2940	0
171	20250401	170700	127581927	2940	2940	2940	2940	0
172	20250401	170600	127581927	2940	2940	2940	2940	0
173	20250401	170500	127581927	2940	2940	2940	2940	0
174	20250401	170400	127581927	2940	2940	2940	2940	0
175	20250401	170300	127581927	2940	2940	2940	2940	0
176	20250401	170200	127581927	2940	2940	2940	2940	0
177	20250401	170100	127581927	2940	2940	2940	2940	0
178	20250401	170000	127581927	2940	2940	2940	2940	0
179	20250401	165900	127581927	2940	2940	2940	2940	0
180	20250401	165800	127581927	2940	2940	2940	2940	0
181	20250401	165700	127581927	2940	2940	2940	2940	0
182	20250401	165600	127581927	2940	2940	2940	2940	1752
183	20250401	165500	127581927	2940	2940	2940	2940	0
184	20250401	165400	127581927	2940	2940	2940	2940	0
185	20250401	165300	127581927	2940	2940	2940	2940	0
186	20250401	165200	127581927	2940	2940	2940	2940	0
187	20250401	165100	127581927	2940	2940	2940	2940	0
188	20250401	165000	127581927	2940	2940	2940	2940	0
189	20250401	164900	127581927	2940	2940	2940	2940	0
190	20250401	164800	127581927	2940	2940	2940	2940	0
191	20250401	164700	127581927	2940	2940	2940	2940	0
192	20250401	164600	127581927	2940	2940	2940	2940	0
193	20250401	164500	127581927	2940	2940	2940	2940	0
194	20250401	164400	127581927	2940	2940	2940	2940	0
195	20250401	164300	127581927	2940	2940	2940	2940	0
196	20250401	164200	127581927	2940	2940	2940	2940	0
197	20250401	164100	127581927	2940	2940	2940	2940	0
198	20250401	164000	127581927	2940	2940	2940	2940	0
199	20250401	163900	127581927	2940	2940	2940	2940	0
200	20250401	163800	127581927	2940	2940	2940	2940	0
201	20250401	163700	127581927	2940	2940	2940	2940	0
202	20250401	163600	127581927	2940	2940	2940	2940	0
203	20250401	163500	127581927	2940	2940	2940	2940	0
204	20250401	163400	127581927	2940	2940	2940	2940	0
205	20250401	163300	127581927	2940	2940	2940	2940	0
206	20250401	163200	127581927	2940	2940	2940	2940	0
207	20250401	163100	127581927	2940	2940	2940	2940	0
208	20250401	163000	127581927	2940	2940	2940	2940	0
209	20250401	162900	127581927	2940	2940	2940	2940	0
210	20250401	162800	127581927	2940	2940	2940	2940	0
211	20250401	162700	127581927	2940	2940	2940	2940	0
212	20250401	162600	127581927	2940	2940	2940	2940	1752
213	20250401	162500	127581927	2940	2940	2940	2940	0
214	20250401	162400	127581927	2940	2940	2940	2940	0
215	20250401	162300	127581927	2940	2940	2940	2940	0
216	20250401	162200	127581927	2940	2940	2940	2940	0
217	20250401	162100	127581927	2940	2940	2940	2940	0
218	20250401	162000	127581927	2940	2940	2940	2940	0
219	20250401	161900	127581927	2940	2940	2940	2940	0
220	20250401	161800	127581927	2940	2940	2940	2940	0
221	20250401	161700	127581927	2940	2940	2940	2940	0
222	20250401	161600	127581927	2940	2940	2940	2940	0
223	20250401	161500	127581927	2940	2940	2940	2940	0
224	20250401	161400	127581927	2940	2940	2940	2940	0
225	20250401	161300	127581927	2940	2940	2940	2940	0
226	20250401	161200	127581927	2940	2940	2940	2940	0
227	20250401	161100	127581927	2940	2940	2940	2940	0
228	20250401	161000	127581927	2940	2940	2940	2940	0
229	20250401	160900	127581927	2940	2940	2940	2940	0
230	20250401	160800	127581927	2940	2940	2940	2940	0
231	20250401	160700	127581927	2940	2940	2940	2940	0
232	20250401	160600	127581927	2940	2940	2940	2940	0
233	20250401	160500	127581927	2940	2940	2940	2940	0
234	20250401	160400	127581927	2940	2940	2940	2940	0
235	20250401	160300	127581927	2940	2940	2940	2940	0
236	20250401	160200	127581927	2940	2940	2940	2940	0
237	20250401	160100	127581927	2940	2940	2940	2940	0
238	20250401	160000	127581927	2940	2940	2940	2940	0
239	20250401	155900	127581927	2940	2940	2940	2940	0
240	20250401	155800	127581927	2940	2940	2940	2940	0
241	20250401	155700	127581927	2940	2940	2940	2940	0
242	20250401	155600	127581927	2940	2940	2940	2940	1752
243	20250401	155500	127581927	2940	2940	2940	2940	0
244	20250401	155400	127581927	2940	2940	2940	2940	0
245	20250401	155300	127581927	2940	2940	2940	2940	0
246	20250401	155200	127581927	2940	2940	2940	2940	0
247	20250401	155100	127581927	2940	2940	2940	2940	0
248	20250401	155000	127581927	2940	2940	2940	2940	0
249	20250401	154900	127581927	2940	2940	2940	2940	0
250	20250401	154800	127581927	2940	2940	2940	2940	0
251	20250401	154700	127581927	2940	2940	2940	2940	0
252	20250401	154600	127581927	2940	2940	2940	2940	0
253	20250401	154500	127581927	2940	2940	2940	2940	0
254	20250401	154400	127581927	2940	2940	2940	2940	0
255	20250401	154300	127581927	2940	2940	2940	2940	0
256	20250401	154200	127581927	2940	2940	2940	2940	0
257	20250401	154100	127581927	2940	2940	2940	2940	0
258	20250401	154000	127581927	2940	2940	2940	2940	0
259	20250401	153900	127581927	2940	2940	2940	2940	0
260	20250401	153800	127581927	2940	2940	2940	2940	0
261	20250401	153700	127581927	2940	2940	2940	2940	0
262	20250401	153600	127581927	2940	2940	2940	2940	0
263	20250401	153500	127581927	2940	2940	2940	2940	0
264	20250401	153400	127581927	2940	2940	2940	2940	0
265	20250401	153300	127581927	2940	2940	2940	2940	0
266	20250401	153200	127581927	2940	2940	2940	2940	0
267	20250401	153100	127581927	2940	2940	2940	2940	0
268	20250401	153000	127581927	2940	2940	2940	2940	1752
269	20250401	152900	122431047	2965	2965	2965	2965	0
270	20250401	152800	122431047	2965	2965	2965	2965	0
271	20250401	152700	122431047	2965	2965	2965	2965	0
272	20250401	152600	122431047	2965	2965	2965	2965	0
273	20250401	152500	122431047	2965	2965	2965	2965	0
274	20250401	152400	122431047	2965	2965	2965	2965	0
275	20250401	152300	122431047	2965	2965	2965	2965	0
276	20250401	152200	122431047	2965	2965	2965	2965	0
277	20250401	152100	122431047	2965	2965	2965	2965	0
278	20250401	152000	122431047	2965	2965	2965	2965	0
279	20250401	151900	122431047	2965	2965	2965	2955	140
280	20250401	151800	122016132	2960	2960	2960	2960	0
281	20250401	151700	122016132	2960	2960	2960	2960	1164
282	20250401	151600	118570692	2965	2965	2965	2965	0
283	20250401	151500	118570692	2965	2965	2965	2965	0
284	20250401	151400	118570692	2965	2965	2965	2965	0
285	20250401	151300	118570692	2965	2965	2965	2965	0
286	20250401	151200	118570692	2965	2965	2965	2965	100
287	20250401	151100	118274192	2965	2965	2965	2965	101
288	20250401	151000	117974727	2965	2965	2965	2965	50
289	20250401	150900	117826477	2965	2965	2965	2965	85
290	20250401	150800	117574452	2970	2960	2970	2960	112
291	20250401	150700	117242702	2965	2965	2965	2965	100
292	20250401	150600	116946202	2970	2965	2970	2960	215
293	20250401	150500	116308827	2970	2970	2970	2970	8
294	20250401	150400	116285067	2970	2965	2970	2960	37
295	20250401	150300	116175327	2965	2970	2970	2965	185
296	20250401	150200	115626552	2970	2970	2970	2970	50
297	20250401	150100	115478052	2970	2970	2970	2970	5
298	20250401	150000	115463202	2970	2970	2970	2970	92
299	20250401	145900	115189962	2975	2975	2975	2975	0
300	20250401	145800	115189962	2975	2975	2975	2975	100
301	20250401	145700	114892462	2975	2970	2975	2970	315
302	20250401	145600	113955932	2970	2970	2970	2970	0
303	20250401	145500	113955932	2970	2970	2970	2970	6
304	20250401	145400	113938112	2960	2960	2960	2960	0
305	20250401	145300	113938112	2960	2960	2960	2960	0
306	20250401	145200	113938112	2960	2960	2960	2960	404
307	20250401	145100	112742272	2970	2960	2970	2960	101
308	20250401	145000	112443302	2960	2965	2965	2960	100
309	20250401	144900	112147292	2960	2960	2960	2960	0
310	20250401	144800	112147292	2960	2960	2960	2960	0
311	20250401	144700	112147292	2960	2960	2960	2960	0
312	20250401	144600	112147292	2960	2960	2960	2960	0
313	20250401	144500	112147292	2960	2960	2960	2960	150
314	20250401	144400	111703292	2960	2960	2960	2960	300
315	20250401	144300	110815292	2970	2970	2970	2970	0
316	20250401	144200	110815292	2970	2965	2970	2960	1323
317	20250401	144100	106898937	2975	2975	2975	2975	0
318	20250401	144000	106898937	2975	2975	2975	2975	0
319	20250401	143900	106898937	2975	2975	2975	2975	0
320	20250401	143800	106898937	2975	2975	2975	2975	0
321	20250401	143700	106898937	2975	2975	2975	2975	0
322	20250401	143600	106898937	2975	2975	2975	2975	1
323	20250401	143500	106895962	2975	2975	2975	2975	0
324	20250401	143400	106895962	2975	2975	2975	2975	0
325	20250401	143300	106895962	2975	2975	2975	2975	0
326	20250401	143200	106895962	2975	2975	2975	2975	0
327	20250401	143100	106895962	2975	2975	2975	2975	0
328	20250401	143000	106895962	2975	2975	2975	2975	79
329	20250401	142900	106660937	2960	2965	2965	2960	79
330	20250401	142800	106426892	2975	2975	2975	2975	0
331	20250401	142700	106426892	2975	2975	2975	2975	0
332	20250401	142600	106426892	2975	2975	2975	2975	0
333	20250401	142500	106426892	2975	2975	2975	2975	0
334	20250401	142400	106426892	2975	2975	2975	2975	0
335	20250401	142300	106426892	2975	2975	2975	2975	8
336	20250401	142200	106403092	2975	2975	2975	2975	0
337	20250401	142100	106403092	2975	2975	2975	2975	0
338	20250401	142000	106403092	2975	2975	2975	2975	0
339	20250401	141900	106403092	2975	2975	2975	2975	0
340	20250401	141800	106403092	2975	2975	2975	2975	0
341	20250401	141700	106403092	2975	2975	2975	2975	0
342	20250401	141600	106403092	2975	2975	2975	2975	1
343	20250401	141500	106400117	2975	2975	2975	2975	0
344	20250401	141400	106400117	2975	2975	2975	2975	0
345	20250401	141300	106400117	2975	2975	2975	2975	0
346	20250401	141200	106400117	2975	2975	2975	2975	0
347	20250401	141100	106400117	2975	2975	2975	2975	0
348	20250401	141000	106400117	2975	2975	2975	2975	0
349	20250401	140900	106400117	2975	2975	2975	2975	0
350	20250401	140800	106400117	2975	2975	2975	2975	1
351	20250401	140700	106397142	2975	2975	2975	2975	0
352	20250401	140600	106397142	2975	2975	2975	2975	0
353	20250401	140500	106397142	2975	2975	2975	2975	0
354	20250401	140400	106397142	2975	2975	2975	2975	0
355	20250401	140300	106397142	2975	2975	2975	2975	0
356	20250401	140200	106397142	2975	2975	2975	2975	0
357	20250401	140100	106397142	2975	2975	2975	2975	0
358	20250401	140000	106397142	2975	2975	2975	2975	0
359	20250401	135900	106397142	2975	2975	2975	2975	0
360	20250401	135800	106397142	2975	2960	2975	2960	501
361	20250401	135700	104914167	2975	2975	2975	2975	0
362	20250401	135600	104914167	2975	2975	2975	2975	0
363	20250401	135500	104914167	2975	2972	2975	2965	203
364	20250401	135400	104311875	2975	2975	2975	2975	0
365	20250401	135300	104311875	2975	2975	2975	2975	0
366	20250401	135200	104311875	2975	2975	2975	2975	0
367	20250401	135100	104311875	2975	2975	2975	2975	0
368	20250401	135000	104311875	2975	2975	2975	2975	0
369	20250401	134900	104311875	2975	2975	2975	2975	0
370	20250401	134800	104311875	2975	2975	2975	2975	0
371	20250401	134700	104311875	2975	2975	2975	2975	0
372	20250401	134600	104311875	2975	2975	2975	2975	0
373	20250401	134500	104311875	2975	2975	2975	2975	0
374	20250401	134400	104311875	2975	2975	2975	2975	0
375	20250401	134300	104311875	2975	2975	2975	2975	0
376	20250401	134200	104311875	2975	2975	2975	2975	0
377	20250401	134100	104311875	2975	2975	2975	2975	20
378	20250401	134000	104252375	2975	2975	2975	2975	0
379	20250401	133900	104252375	2975	2975	2975	2975	0
380	20250401	133800	104252375	2975	2975	2975	2975	0
381	20250401	133700	104252375	2975	2975	2975	2975	0
382	20250401	133600	104252375	2975	2975	2975	2975	0
383	20250401	133500	104252375	2975	2975	2975	2975	0
384	20250401	133400	104252375	2975	2975	2975	2975	0
385	20250401	133300	104252375	2975	2975	2975	2975	2
386	20250401	133200	104246425	2970	2970	2970	2970	0
387	20250401	133100	104246425	2970	2970	2970	2970	0
388	20250401	133000	104246425	2970	2970	2970	2970	0
389	20250401	132900	104246425	2970	2970	2970	2970	0
390	20250401	132800	104246425	2970	2970	2970	2970	0
391	20250401	132700	104246425	2970	2970	2970	2970	0
392	20250401	132600	104246425	2970	2970	2970	2970	11
393	20250401	132500	104213755	2970	2970	2970	2970	11
394	20250401	132400	104181085	2975	2975	2975	2975	0
395	20250401	132300	104181085	2975	2975	2975	2975	0
396	20250401	132200	104181085	2975	2970	2975	2970	71
397	20250401	132100	103970210	2970	2970	2970	2970	0
398	20250401	132000	103970210	2970	2970	2970	2970	0
399	20250401	131900	103970210	2970	2970	2970	2970	0
400	20250401	131800	103970210	2970	2970	2970	2970	0
401	20250401	131700	103970210	2970	2970	2970	2970	0
402	20250401	131600	103970210	2970	2965	2970	2965	931
403	20250401	131500	101209650	2965	2965	2965	2965	0
404	20250401	131400	101209650	2965	2965	2965	2965	0
405	20250401	131300	101209650	2965	2965	2965	2965	0
406	20250401	131200	101209650	2965	2965	2965	2965	0
407	20250401	131100	101209650	2965	2965	2965	2965	1
408	20250401	131000	101206685	2970	2970	2970	2970	1
409	20250401	130900	101203715	2965	2965	2965	2965	0
410	20250401	130800	101203715	2965	2965	2965	2965	0
411	20250401	130700	101203715	2965	2965	2965	2965	0
412	20250401	130600	101203715	2965	2965	2965	2965	0
413	20250401	130500	101203715	2965	2965	2965	2965	0
414	20250401	130400	101203715	2965	2965	2965	2965	70
415	20250401	130300	100996165	2965	2965	2965	2965	31
416	20250401	130200	100904250	2980	2980	2980	2980	0
417	20250401	130100	100904250	2980	2980	2980	2980	0
418	20250401	130000	100904250	2980	2980	2980	2980	1
419	20250401	125900	100901270	2960	2960	2960	2960	0
420	20250401	125800	100901270	2960	2960	2960	2960	0
421	20250401	125700	100901270	2960	2960	2960	2960	0
422	20250401	125600	100901270	2960	2960	2960	2960	0
423	20250401	125500	100901270	2960	2960	2960	2960	0
424	20250401	125400	100901270	2960	2970	2970	2960	1468
425	20250401	125300	96553775	2985	2985	2985	2985	0
426	20250401	125200	96553775	2985	2985	2985	2985	0
427	20250401	125100	96553775	2985	2985	2985	2985	0
428	20250401	125000	96553775	2985	2985	2985	2985	0
429	20250401	124900	96553775	2985	2985	2985	2985	0
430	20250401	124800	96553775	2985	2985	2985	2985	0
431	20250401	124700	96553775	2985	2985	2985	2985	50
432	20250401	124600	96404525	2985	2985	2985	2985	0
433	20250401	124500	96404525	2985	2985	2985	2985	0
434	20250401	124400	96404525	2985	2985	2985	2985	0
435	20250401	124300	96404525	2985	2985	2985	2985	3
436	20250401	124200	96395570	2980	2980	2980	2980	1200
437	20250401	124100	92819570	2980	2980	2980	2980	0
438	20250401	124000	92819570	2980	2980	2980	2980	0
439	20250401	123900	92819570	2980	2980	2980	2980	2
440	20250401	123800	92813610	2980	2980	2980	2980	1
441	20250401	123700	92810630	2970	2970	2970	2970	0
442	20250401	123600	92810630	2970	2970	2970	2970	0
443	20250401	123500	92810630	2970	2970	2970	2970	0
444	20250401	123400	92810630	2970	2970	2970	2970	0
445	20250401	123300	92810630	2970	2970	2970	2970	0
446	20250401	123200	92810630	2970	2970	2970	2970	0
447	20250401	123100	92810630	2970	2970	2970	2970	0
448	20250401	123000	92810630	2970	2970	2970	2970	0
449	20250401	122900	92810630	2970	2970	2970	2970	0
450	20250401	122800	92810630	2970	2970	2970	2970	0
451	20250401	122700	92810630	2970	2970	2970	2970	100
452	20250401	122600	92513630	2970	2970	2970	2970	30
453	20250401	122500	92424530	2980	2980	2980	2980	0
454	20250401	122400	92424530	2980	2980	2980	2980	33
455	20250401	122300	92326190	2985	2985	2985	2985	0
456	20250401	122200	92326190	2985	2985	2985	2985	0
457	20250401	122100	92326190	2985	2985	2985	2985	0
458	20250401	122000	92326190	2985	2985	2985	2985	0
459	20250401	121900	92326190	2985	2985	2985	2985	0
460	20250401	121800	92326190	2985	2985	2985	2985	0
461	20250401	121700	92326190	2985	2985	2985	2985	44
462	20250401	121600	92194850	2985	2985	2985	2985	0
463	20250401	121500	92194850	2985	2985	2985	2985	0
464	20250401	121400	92194850	2985	2985	2985	2985	0
465	20250401	121300	92194850	2985	2985	2985	2985	0
466	20250401	121200	92194850	2985	2985	2985	2985	250
467	20250401	121100	91448600	2985	2980	2990	2980	2518
468	20250401	121000	83934015	2985	2985	2985	2985	0
469	20250401	120900	83934015	2985	2985	2985	2985	0
470	20250401	120800	83934015	2985	2985	2985	2985	0
471	20250401	120700	83934015	2985	2985	2985	2985	0
472	20250401	120600	83934015	2985	2985	2985	2985	0
473	20250401	120500	83934015	2985	2985	2985	2985	0
474	20250401	120400	83934015	2985	2985	2985	2985	0
475	20250401	120300	83934015	2985	2985	2985	2985	0
476	20250401	120200	83934015	2985	2985	2985	2985	0
477	20250401	120100	83934015	2985	2985	2985	2985	0
478	20250401	120000	83934015	2985	2985	2985	2985	0
479	20250401	115900	83934015	2985	2985	2985	2985	0
480	20250401	115800	83934015	2985	2985	2985	2985	0
481	20250401	115700	83934015	2985	2985	2985	2985	0
482	20250401	115600	83934015	2985	2985	2985	2985	0
483	20250401	115500	83934015	2985	2985	2985	2985	0
484	20250401	115400	83934015	2985	2985	2985	2985	1
485	20250401	115300	83931030	2990	2990	2990	2990	0
486	20250401	115200	83931030	2990	2990	2990	2990	0
487	20250401	115100	83931030	2990	2990	2990	2990	0
488	20250401	115000	83931030	2990	2990	2990	2990	0
489	20250401	114900	83931030	2990	2990	2990	2990	0
490	20250401	114800	83931030	2990	2990	2990	2990	0
491	20250401	114700	83931030	2990	2960	2990	2955	328
492	20250401	114600	82957910	2975	2975	2975	2975	0
493	20250401	114500	82957910	2975	2975	2975	2975	0
494	20250401	114400	82957910	2975	2965	2975	2965	1392
495	20250401	114300	78830620	2960	2960	2960	2960	3
496	20250401	114200	78821740	2965	2965	2965	2965	0
497	20250401	114100	78821740	2965	2965	2965	2965	0
498	20250401	114000	78821740	2965	2965	2965	2965	0
499	20250401	113900	78821740	2965	2965	2965	2965	1
500	20250401	113800	78818775	2965	2965	2965	2965	53
501	20250401	113700	78661630	2965	2965	2965	2965	0
502	20250401	113600	78661630	2965	2965	2965	2965	0
503	20250401	113500	78661630	2965	2965	2965	2965	0
504	20250401	113400	78661630	2965	2965	2965	2965	0
505	20250401	113300	78661630	2965	2965	2965	2965	1500
506	20250401	113200	74214130	2985	2985	2985	2985	0
507	20250401	113100	74214130	2985	2985	2985	2985	0
508	20250401	113000	74214130	2985	2985	2985	2985	0
509	20250401	112900	74214130	2985	2985	2985	2985	0
510	20250401	112800	74214130	2985	2985	2985	2985	0
511	20250401	112700	74214130	2985	2985	2985	2985	0
512	20250401	112600	74214130	2985	2985	2985	2985	0
513	20250401	112500	74214130	2985	2985	2985	2985	43
514	20250401	112400	74085775	2985	2965	2985	2965	101
515	20250401	112300	73786290	2985	2985	2985	2985	0
516	20250401	112200	73786290	2985	2975	2985	2975	136
517	20250401	112100	73380845	2970	2970	2970	2970	209
518	20250401	112000	72760115	2965	2965	2965	2965	0
519	20250401	111900	72760115	2965	2965	2965	2965	200
520	20250401	111800	72167115	2965	2965	2965	2965	0
521	20250401	111700	72167115	2965	2965	2965	2965	495
522	20250401	111600	70699440	2965	2965	2965	2965	0
523	20250401	111500	70699440	2965	2965	2965	2965	0
524	20250401	111400	70699440	2965	2965	2965	2965	65
525	20250401	111300	70506715	2955	2960	2960	2955	500
526	20250401	111200	69028140	2965	2965	2965	2965	0
527	20250401	111100	69028140	2965	2965	2965	2965	0
528	20250401	111000	69028140	2965	2965	2965	2965	0
529	20250401	110900	69028140	2965	2965	2965	2965	0
530	20250401	110800	69028140	2965	2965	2965	2965	0
531	20250401	110700	69028140	2965	2965	2965	2965	59
532	20250401	110600	68853205	2965	2965	2965	2965	59
533	20250401	110500	68678270	2965	2965	2970	2965	753
534	20250401	110400	66445620	2965	2965	2965	2965	0
535	20250401	110300	66445620	2965	2965	2965	2965	94
536	20250401	110200	66166910	2955	2955	2955	2955	0
537	20250401	110100	66166910	2955	2955	2955	2955	118
538	20250401	110000	65818220	2950	2950	2950	2950	0
539	20250401	105900	65818220	2950	2945	2950	2945	321
540	20250401	105800	64871720	2940	2940	2940	2940	30
541	20250401	105700	64783520	2940	2940	2940	2940	0
542	20250401	105600	64783520	2940	2940	2940	2940	0
543	20250401	105500	64783520	2940	2940	2940	2940	1
544	20250401	105400	64780580	2940	2940	2940	2940	100
545	20250401	105300	64486580	2940	2920	2940	2920	1532
546	20250401	105200	59983380	2935	2935	2935	2935	0
547	20250401	105100	59983380	2935	2935	2935	2935	0
548	20250401	105000	59983380	2935	2935	2935	2935	0
549	20250401	104900	59983380	2935	2935	2935	2935	0
550	20250401	104800	59983380	2935	2935	2935	2935	0
551	20250401	104700	59983380	2935	2935	2935	2935	0
552	20250401	104600	59983380	2935	2920	2935	2920	2522
553	20250401	104500	52597600	2935	2930	2935	2930	1490
554	20250401	104400	48231735	2925	2925	2925	2925	642
555	20250401	104300	46353885	2935	2935	2935	2930	123
556	20250401	104200	45993390	2935	2935	2935	2935	0
557	20250401	104100	45993390	2935	2935	2935	2935	0
558	20250401	104000	45993390	2935	2935	2935	2935	93
559	20250401	103900	45720435	2935	2935	2935	2935	0
560	20250401	103800	45720435	2935	2935	2935	2935	8
561	20250401	103700	45696955	2940	2940	2940	2940	0
562	20250401	103600	45696955	2940	2940	2940	2940	0
563	20250401	103500	45696955	2940	2940	2940	2940	0
564	20250401	103400	45696955	2940	2940	2940	2940	4
565	20250401	103300	45685195	2945	2945	2945	2945	0
566	20250401	103200	45685195	2945	2945	2945	2945	0
567	20250401	103100	45685195	2945	2945	2945	2945	0
568	20250401	103000	45685195	2945	2945	2945	2945	0
569	20250401	102900	45685195	2945	2945	2945	2945	0
570	20250401	102800	45685195	2945	2945	2945	2945	0
571	20250401	102700	45685195	2945	2945	2945	2945	0
572	20250401	102600	45685195	2945	2945	2945	2945	0
573	20250401	102500	45685195	2945	2945	2945	2945	0
574	20250401	102400	45685195	2945	2945	2945	2945	0
575	20250401	102300	45685195	2945	2945	2945	2945	0
576	20250401	102200	45685195	2945	2945	2945	2945	0
577	20250401	102100	45685195	2945	2945	2945	2945	10
578	20250401	102000	45655745	2945	2945	2945	2945	2
579	20250401	101900	45649855	2945	2945	2945	2945	0
580	20250401	101800	45649855	2945	2945	2945	2945	0
581	20250401	101700	45649855	2945	2945	2945	2945	0
582	20250401	101600	45649855	2945	2945	2945	2945	0
583	20250401	101500	45649855	2945	2945	2945	2945	1
584	20250401	101400	45646910	2930	2930	2930	2930	673
585	20250401	101300	43675020	2950	2945	2950	2945	2
586	20250401	101200	43669125	2920	2920	2920	2920	1
587	20250401	101100	43666205	2950	2950	2950	2950	1
588	20250401	101000	43663255	2950	2950	2950	2950	0
589	20250401	100900	43663255	2950	2950	2950	2950	0
590	20250401	100800	43663255	2950	2950	2950	2950	0
591	20250401	100700	43663255	2950	2925	2950	2900	3201
592	20250401	100600	34342870	2940	2940	2940	2940	301
593	20250401	100500	33457930	2940	2940	2940	2940	0
594	20250401	100400	33457930	2940	2945	2945	2925	1808
595	20250401	100300	28157210	2950	2950	2950	2950	1
596	20250401	100200	28154260	2950	2950	2950	2950	0
597	20250401	100100	28154260	2950	2950	2950	2950	0
598	20250401	100000	28154260	2950	2950	2950	2950	0
599	20250401	095900	28154260	2950	2950	2950	2950	0
600	20250401	095800	28154260	2950	2950	2950	2950	0
601	20250401	095700	28154260	2950	2950	2950	2950	327
602	20250401	095600	27189610	2965	2965	2965	2965	0
603	20250401	095500	27189610	2965	2965	2965	2965	0
604	20250401	095400	27189610	2965	2965	2965	2965	0
605	20250401	095300	27189610	2965	2965	2965	2965	0
606	20250401	095200	27189610	2965	2965	2965	2965	0
607	20250401	095100	27189610	2965	2955	2965	2945	255
608	20250401	095000	26438485	2965	2960	2980	2950	2281
609	20250401	094900	19682760	2965	2965	2965	2965	1
610	20250401	094800	19679795	2965	2955	2965	2955	84
611	20250401	094700	19431210	2955	2965	2965	2945	1572
612	20250401	094600	14801135	2970	2970	2970	2970	0
613	20250401	094500	14801135	2970	2970	2970	2970	0
614	20250401	094400	14801135	2970	2970	2970	2970	1
615	20250401	094300	14798165	2950	2955	2955	2950	31
616	20250401	094200	14706565	2985	2960	2985	2960	61
617	20250401	094100	14525980	2955	2950	2955	2950	675
618	20250401	094000	12534565	2950	2950	2950	2950	0
619	20250401	093900	12534565	2950	2950	2950	2950	0
620	20250401	093800	12534565	2950	2950	2950	2950	1
621	20250401	093700	12531615	2945	2945	2945	2945	12
622	20250401	093600	12496275	2945	2945	2945	2945	0
623	20250401	093500	12496275	2945	2945	2945	2945	20
624	20250401	093400	12437375	2945	2945	2945	2945	1
625	20250401	093300	12434430	2940	2960	2960	2940	594
626	20250401	093200	10681360	2950	2955	2955	2950	662
627	20250401	093100	8728135	2965	2965	2965	2965	200
628	20250401	093000	8135135	2970	2970	2970	2970	97
629	20250401	092900	7847045	2975	2975	2975	2975	0
630	20250401	092800	7847045	2975	2975	2975	2975	57
631	20250401	092700	7677470	2955	2955	2955	2955	100
632	20250401	092600	7381970	2980	2980	2980	2980	1
633	20250401	092500	7378990	2980	2980	2980	2980	50
634	20250401	092400	7229990	2985	2985	2985	2985	0
635	20250401	092300	7229990	2985	2985	2985	2985	1
636	20250401	092200	7227005	2970	2975	2975	2970	395
637	20250401	092100	6053660	2990	2990	2990	2990	0
638	20250401	092000	6053660	2990	2990	2990	2990	0
639	20250401	091900	6053660	2990	2985	2990	2985	200
640	20250401	091800	5456130	2985	2980	2985	2980	3
641	20250401	091700	5447185	2980	2980	2980	2980	0
642	20250401	091600	5447185	2980	2980	2980	2980	0
643	20250401	091500	5447185	2980	2980	2980	2980	30
644	20250401	091400	5357785	2980	2980	2980	2980	0
645	20250401	091300	5357785	2980	2980	2980	2980	49
646	20250401	091200	5211765	2980	2980	2980	2980	1
647	20250401	091100	5208785	2975	2975	2975	2975	194
648	20250401	091000	4631635	2975	2975	2975	2975	400
649	20250401	090900	3441635	2975	2975	2975	2975	0
650	20250401	090800	3441635	2975	2975	2975	2975	0
651	20250401	090700	3441635	2975	2975	2975	2975	0
652	20250401	090600	3441635	2975	2975	2975	2975	0
653	20250401	090500	3441635	2975	2975	2975	2975	0
654	20250401	090400	3441635	2975	2970	2975	2970	202
655	20250401	090300	2840845	2970	2970	2970	2970	0
656	20250401	090200	2840845	2970	2970	2970	2970	0
657	20250401	090100	2840845	2970	2975	2975	2930	30
658	20250401	090000	2752860	2910	2910	2910	2910	946