KissMeData/215360/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	205400	2990380030	9600	9600	9600	9600	4708
3	20250401	205300	2990380030	9600	9600	9600	9600	0
4	20250401	205200	2990380030	9600	9600	9600	9600	0
5	20250401	205100	2990380030	9600	9600	9600	9600	0
6	20250401	205000	2990380030	9600	9600	9600	9600	0
7	20250401	204900	2990380030	9600	9600	9600	9600	0
8	20250401	204800	2990380030	9600	9600	9600	9600	0
9	20250401	204700	2990380030	9600	9600	9600	9600	0
10	20250401	204600	2990380030	9600	9600	9600	9600	0
11	20250401	204500	2990380030	9600	9600	9600	9600	0
12	20250401	204400	2990380030	9600	9600	9600	9600	0
13	20250401	204300	2990380030	9600	9600	9600	9600	0
14	20250401	204200	2990380030	9600	9600	9600	9600	0
15	20250401	204100	2990380030	9600	9600	9600	9600	0
16	20250401	204000	2990380030	9600	9600	9600	9600	0
17	20250401	203900	2990380030	9600	9600	9600	9600	0
18	20250401	203800	2990380030	9600	9600	9600	9600	0
19	20250401	203700	2990380030	9600	9600	9600	9600	0
20	20250401	203600	2990380030	9600	9600	9600	9600	0
21	20250401	203500	2990380030	9600	9600	9600	9600	0
22	20250401	203400	2990380030	9600	9600	9600	9600	0
23	20250401	203300	2990380030	9600	9600	9600	9600	0
24	20250401	203200	2990380030	9600	9600	9600	9600	0
25	20250401	203100	2990380030	9600	9600	9600	9600	0
26	20250401	203000	2990380030	9600	9600	9600	9600	0
27	20250401	202900	2990380030	9600	9600	9600	9600	0
28	20250401	202800	2990380030	9600	9600	9600	9600	0
29	20250401	202700	2990380030	9600	9600	9600	9600	0
30	20250401	202600	2990380030	9600	9600	9600	9600	0
31	20250401	202500	2990380030	9600	9600	9600	9600	0
32	20250401	202400	2990380030	9600	9600	9600	9600	4708
33	20250401	202300	2990380030	9600	9600	9600	9600	0
34	20250401	202200	2990380030	9600	9600	9600	9600	0
35	20250401	202100	2990380030	9600	9600	9600	9600	0
36	20250401	202000	2990380030	9600	9600	9600	9600	0
37	20250401	201900	2990380030	9600	9600	9600	9600	0
38	20250401	201800	2990380030	9600	9600	9600	9600	0
39	20250401	201700	2990380030	9600	9600	9600	9600	0
40	20250401	201600	2990380030	9600	9600	9600	9600	0
41	20250401	201500	2990380030	9600	9600	9600	9600	0
42	20250401	201400	2990380030	9600	9600	9600	9600	0
43	20250401	201300	2990380030	9600	9600	9600	9600	0
44	20250401	201200	2990380030	9600	9600	9600	9600	0
45	20250401	201100	2990380030	9600	9600	9600	9600	0
46	20250401	201000	2990380030	9600	9600	9600	9600	0
47	20250401	200900	2990380030	9600	9600	9600	9600	0
48	20250401	200800	2990380030	9600	9600	9600	9600	0
49	20250401	200700	2990380030	9600	9600	9600	9600	0
50	20250401	200600	2990380030	9600	9600	9600	9600	0
51	20250401	200500	2990380030	9600	9600	9600	9600	0
52	20250401	200400	2990380030	9600	9600	9600	9600	0
53	20250401	200300	2990380030	9600	9600	9600	9600	0
54	20250401	200200	2990380030	9600	9600	9600	9600	0
55	20250401	200100	2990380030	9600	9600	9600	9600	0
56	20250401	200000	2990380030	9600	9600	9600	9600	0
57	20250401	195900	2990380030	9600	9600	9600	9600	0
58	20250401	195800	2990380030	9600	9600	9600	9600	0
59	20250401	195700	2990380030	9600	9600	9600	9600	0
60	20250401	195600	2990380030	9600	9600	9600	9600	0
61	20250401	195500	2990380030	9600	9600	9600	9600	0
62	20250401	195400	2990380030	9600	9600	9600	9600	4708
63	20250401	195300	2990380030	9600	9600	9600	9600	0
64	20250401	195200	2990380030	9600	9600	9600	9600	0
65	20250401	195100	2990380030	9600	9600	9600	9600	0
66	20250401	195000	2990380030	9600	9600	9600	9600	0
67	20250401	194900	2990380030	9600	9600	9600	9600	0
68	20250401	194800	2990380030	9600	9600	9600	9600	0
69	20250401	194700	2990380030	9600	9600	9600	9600	0
70	20250401	194600	2990380030	9600	9600	9600	9600	0
71	20250401	194500	2990380030	9600	9600	9600	9600	0
72	20250401	194400	2990380030	9600	9600	9600	9600	0
73	20250401	194300	2990380030	9600	9600	9600	9600	0
74	20250401	194200	2990380030	9600	9600	9600	9600	0
75	20250401	194100	2990380030	9600	9600	9600	9600	0
76	20250401	194000	2990380030	9600	9600	9600	9600	0
77	20250401	193900	2990380030	9600	9600	9600	9600	0
78	20250401	193800	2990380030	9600	9600	9600	9600	0
79	20250401	193700	2990380030	9600	9600	9600	9600	0
80	20250401	193600	2990380030	9600	9600	9600	9600	0
81	20250401	193500	2990380030	9600	9600	9600	9600	0
82	20250401	193400	2990380030	9600	9600	9600	9600	0
83	20250401	193300	2990380030	9600	9600	9600	9600	0
84	20250401	193200	2990380030	9600	9600	9600	9600	0
85	20250401	193100	2990380030	9600	9600	9600	9600	0
86	20250401	193000	2990380030	9600	9600	9600	9600	0
87	20250401	192900	2990380030	9600	9600	9600	9600	0
88	20250401	192800	2990380030	9600	9600	9600	9600	0
89	20250401	192700	2990380030	9600	9600	9600	9600	0
90	20250401	192600	2990380030	9600	9600	9600	9600	0
91	20250401	192500	2990380030	9600	9600	9600	9600	0
92	20250401	192400	2990380030	9600	9600	9600	9600	4708
93	20250401	192300	2990380030	9600	9600	9600	9600	0
94	20250401	192200	2990380030	9600	9600	9600	9600	0
95	20250401	192100	2990380030	9600	9600	9600	9600	0
96	20250401	192000	2990380030	9600	9600	9600	9600	0
97	20250401	191900	2990380030	9600	9600	9600	9600	0
98	20250401	191800	2990380030	9600	9600	9600	9600	0
99	20250401	191700	2990380030	9600	9600	9600	9600	0
100	20250401	191600	2990380030	9600	9600	9600	9600	0
101	20250401	191500	2990380030	9600	9600	9600	9600	0
102	20250401	191400	2990380030	9600	9600	9600	9600	0
103	20250401	191300	2990380030	9600	9600	9600	9600	0
104	20250401	191200	2990380030	9600	9600	9600	9600	0
105	20250401	191100	2990380030	9600	9600	9600	9600	0
106	20250401	191000	2990380030	9600	9600	9600	9600	0
107	20250401	190900	2990380030	9600	9600	9600	9600	0
108	20250401	190800	2990380030	9600	9600	9600	9600	0
109	20250401	190700	2990380030	9600	9600	9600	9600	0
110	20250401	190600	2990380030	9600	9600	9600	9600	0
111	20250401	190500	2990380030	9600	9600	9600	9600	0
112	20250401	190400	2990380030	9600	9600	9600	9600	0
113	20250401	190300	2990380030	9600	9600	9600	9600	0
114	20250401	190200	2990380030	9600	9600	9600	9600	0
115	20250401	190100	2990380030	9600	9600	9600	9600	0
116	20250401	190000	2990380030	9600	9600	9600	9600	0
117	20250401	185900	2990380030	9600	9600	9600	9600	0
118	20250401	185800	2990380030	9600	9600	9600	9600	0
119	20250401	185700	2990380030	9600	9600	9600	9600	0
120	20250401	185600	2990380030	9600	9600	9600	9600	0
121	20250401	185500	2990380030	9600	9600	9600	9600	0
122	20250401	185400	2990380030	9600	9600	9600	9600	4708
123	20250401	185300	2990380030	9600	9600	9600	9600	0
124	20250401	185200	2990380030	9600	9600	9600	9600	0
125	20250401	185100	2990380030	9600	9600	9600	9600	0
126	20250401	185000	2990380030	9600	9600	9600	9600	0
127	20250401	184900	2990380030	9600	9600	9600	9600	0
128	20250401	184800	2990380030	9600	9600	9600	9600	0
129	20250401	184700	2990380030	9600	9600	9600	9600	0
130	20250401	184600	2990380030	9600	9600	9600	9600	0
131	20250401	184500	2990380030	9600	9600	9600	9600	0
132	20250401	184400	2990380030	9600	9600	9600	9600	0
133	20250401	184300	2990380030	9600	9600	9600	9600	0
134	20250401	184200	2990380030	9600	9600	9600	9600	0
135	20250401	184100	2990380030	9600	9600	9600	9600	0
136	20250401	184000	2990380030	9600	9600	9600	9600	0
137	20250401	183900	2990380030	9600	9600	9600	9600	0
138	20250401	183800	2990380030	9600	9600	9600	9600	0
139	20250401	183700	2990380030	9600	9600	9600	9600	0
140	20250401	183600	2990380030	9600	9600	9600	9600	0
141	20250401	183500	2990380030	9600	9600	9600	9600	0
142	20250401	183400	2990380030	9600	9600	9600	9600	0
143	20250401	183300	2990380030	9600	9600	9600	9600	0
144	20250401	183200	2990380030	9600	9600	9600	9600	0
145	20250401	183100	2990380030	9600	9600	9600	9600	0
146	20250401	183000	2990380030	9600	9600	9600	9600	0
147	20250401	182900	2990380030	9600	9600	9600	9600	0
148	20250401	182800	2990380030	9600	9600	9600	9600	0
149	20250401	182700	2990380030	9600	9600	9600	9600	0
150	20250401	182600	2990380030	9600	9600	9600	9600	0
151	20250401	182500	2990380030	9600	9600	9600	9600	0
152	20250401	182400	2990380030	9600	9600	9600	9600	4708
153	20250401	182300	2990380030	9600	9600	9600	9600	0
154	20250401	182200	2990380030	9600	9600	9600	9600	0
155	20250401	182100	2990380030	9600	9600	9600	9600	0
156	20250401	182000	2990380030	9600	9600	9600	9600	0
157	20250401	181900	2990380030	9600	9600	9600	9600	0
158	20250401	181800	2990380030	9600	9600	9600	9600	0
159	20250401	181700	2990380030	9600	9600	9600	9600	0
160	20250401	181600	2990380030	9600	9600	9600	9600	0
161	20250401	181500	2990380030	9600	9600	9600	9600	0
162	20250401	181400	2990380030	9600	9600	9600	9600	0
163	20250401	181300	2990380030	9600	9600	9600	9600	0
164	20250401	181200	2990380030	9600	9600	9600	9600	0
165	20250401	181100	2990380030	9600	9600	9600	9600	0
166	20250401	181000	2990380030	9600	9600	9600	9600	0
167	20250401	180900	2990380030	9600	9600	9600	9600	0
168	20250401	180800	2990380030	9600	9600	9600	9600	0
169	20250401	180700	2990380030	9600	9600	9600	9600	0
170	20250401	180600	2990380030	9600	9600	9600	9600	0
171	20250401	180500	2990380030	9600	9600	9600	9600	0
172	20250401	180400	2990380030	9600	9600	9600	9600	0
173	20250401	180300	2990380030	9600	9600	9600	9600	0
174	20250401	180200	2990380030	9600	9600	9600	9600	0
175	20250401	180100	2990380030	9600	9600	9600	9600	0
176	20250401	180000	2990380030	9600	9600	9600	9600	0
177	20250401	175900	2990380030	9600	9600	9600	9600	0
178	20250401	175800	2990380030	9600	9600	9600	9600	0
179	20250401	175700	2990380030	9600	9600	9600	9600	0
180	20250401	175600	2990380030	9600	9600	9600	9600	0
181	20250401	175500	2990380030	9600	9600	9600	9600	0
182	20250401	175400	2990380030	9600	9600	9600	9600	4708
183	20250401	175300	2990380030	9600	9600	9600	9600	0
184	20250401	175200	2990380030	9600	9600	9600	9600	0
185	20250401	175100	2990380030	9600	9600	9600	9600	0
186	20250401	175000	2990380030	9600	9600	9600	9600	0
187	20250401	174900	2990380030	9600	9600	9600	9600	0
188	20250401	174800	2990380030	9600	9600	9600	9600	0
189	20250401	174700	2990380030	9600	9600	9600	9600	0
190	20250401	174600	2990380030	9600	9600	9600	9600	0
191	20250401	174500	2990380030	9600	9600	9600	9600	0
192	20250401	174400	2990380030	9600	9600	9600	9600	0
193	20250401	174300	2990380030	9600	9600	9600	9600	0
194	20250401	174200	2990380030	9600	9600	9600	9600	0
195	20250401	174100	2990380030	9600	9600	9600	9600	0
196	20250401	174000	2990380030	9600	9600	9600	9600	0
197	20250401	173900	2990380030	9600	9600	9600	9600	0
198	20250401	173800	2990380030	9600	9600	9600	9600	0
199	20250401	173700	2990380030	9600	9600	9600	9600	0
200	20250401	173600	2990380030	9600	9600	9600	9600	0
201	20250401	173500	2990380030	9600	9600	9600	9600	0
202	20250401	173400	2990380030	9600	9600	9600	9600	0
203	20250401	173300	2990380030	9600	9600	9600	9600	0
204	20250401	173200	2990380030	9600	9600	9600	9600	0
205	20250401	173100	2990380030	9600	9600	9600	9600	0
206	20250401	173000	2990380030	9600	9600	9600	9600	0
207	20250401	172900	2990380030	9600	9600	9600	9600	0
208	20250401	172800	2990380030	9600	9600	9600	9600	0
209	20250401	172700	2990380030	9600	9600	9600	9600	0
210	20250401	172600	2990380030	9600	9600	9600	9600	0
211	20250401	172500	2990380030	9600	9600	9600	9600	0
212	20250401	172400	2990380030	9600	9600	9600	9600	4708
213	20250401	172300	2990380030	9600	9600	9600	9600	0
214	20250401	172200	2990380030	9600	9600	9600	9600	0
215	20250401	172100	2990380030	9600	9600	9600	9600	0
216	20250401	172000	2990380030	9600	9600	9600	9600	0
217	20250401	171900	2990380030	9600	9600	9600	9600	0
218	20250401	171800	2990380030	9600	9600	9600	9600	0
219	20250401	171700	2990380030	9600	9600	9600	9600	0
220	20250401	171600	2990380030	9600	9600	9600	9600	0
221	20250401	171500	2990380030	9600	9600	9600	9600	0
222	20250401	171400	2990380030	9600	9600	9600	9600	0
223	20250401	171300	2990380030	9600	9600	9600	9600	0
224	20250401	171200	2990380030	9600	9600	9600	9600	0
225	20250401	171100	2990380030	9600	9600	9600	9600	0
226	20250401	171000	2990380030	9600	9600	9600	9600	0
227	20250401	170900	2990380030	9600	9600	9600	9600	0
228	20250401	170800	2990380030	9600	9600	9600	9600	0
229	20250401	170700	2990380030	9600	9600	9600	9600	0
230	20250401	170600	2990380030	9600	9600	9600	9600	0
231	20250401	170500	2990380030	9600	9600	9600	9600	0
232	20250401	170400	2990380030	9600	9600	9600	9600	0
233	20250401	170300	2990380030	9600	9600	9600	9600	0
234	20250401	170200	2990380030	9600	9600	9600	9600	0
235	20250401	170100	2990380030	9600	9600	9600	9600	0
236	20250401	170000	2990380030	9600	9600	9600	9600	0
237	20250401	165900	2990380030	9600	9600	9600	9600	0
238	20250401	165800	2990380030	9600	9600	9600	9600	0
239	20250401	165700	2990380030	9600	9600	9600	9600	0
240	20250401	165600	2990380030	9600	9600	9600	9600	0
241	20250401	165500	2990380030	9600	9600	9600	9600	0
242	20250401	165400	2990380030	9600	9600	9600	9600	4708
243	20250401	165300	2990380030	9600	9600	9600	9600	0
244	20250401	165200	2990380030	9600	9600	9600	9600	0
245	20250401	165100	2990380030	9600	9600	9600	9600	0
246	20250401	165000	2990380030	9600	9600	9600	9600	0
247	20250401	164900	2990380030	9600	9600	9600	9600	0
248	20250401	164800	2990380030	9600	9600	9600	9600	0
249	20250401	164700	2990380030	9600	9600	9600	9600	0
250	20250401	164600	2990380030	9600	9600	9600	9600	0
251	20250401	164500	2990380030	9600	9600	9600	9600	0
252	20250401	164400	2990380030	9600	9600	9600	9600	0
253	20250401	164300	2990380030	9600	9600	9600	9600	0
254	20250401	164200	2990380030	9600	9600	9600	9600	0
255	20250401	164100	2990380030	9600	9600	9600	9600	0
256	20250401	164000	2990380030	9600	9600	9600	9600	0
257	20250401	163900	2990380030	9600	9600	9600	9600	0
258	20250401	163800	2990380030	9600	9600	9600	9600	0
259	20250401	163700	2990380030	9600	9600	9600	9600	0
260	20250401	163600	2990380030	9600	9600	9600	9600	0
261	20250401	163500	2990380030	9600	9600	9600	9600	0
262	20250401	163400	2990380030	9600	9600	9600	9600	0
263	20250401	163300	2990380030	9600	9600	9600	9600	0
264	20250401	163200	2990380030	9600	9600	9600	9600	0
265	20250401	163100	2990380030	9600	9600	9600	9600	0
266	20250401	163000	2990380030	9600	9600	9600	9600	0
267	20250401	162900	2990380030	9600	9600	9600	9600	0
268	20250401	162800	2990380030	9600	9600	9600	9600	0
269	20250401	162700	2990380030	9600	9600	9600	9600	0
270	20250401	162600	2990380030	9600	9600	9600	9600	0
271	20250401	162500	2990380030	9600	9600	9600	9600	0
272	20250401	162400	2990380030	9600	9600	9600	9600	4708
273	20250401	162300	2990380030	9600	9600	9600	9600	0
274	20250401	162200	2990380030	9600	9600	9600	9600	0
275	20250401	162100	2990380030	9600	9600	9600	9600	0
276	20250401	162000	2990380030	9600	9600	9600	9600	0
277	20250401	161900	2990380030	9600	9600	9600	9600	0
278	20250401	161800	2990380030	9600	9600	9600	9600	0
279	20250401	161700	2990380030	9600	9600	9600	9600	0
280	20250401	161600	2990380030	9600	9600	9600	9600	0
281	20250401	161500	2990380030	9600	9600	9600	9600	0
282	20250401	161400	2990380030	9600	9600	9600	9600	0
283	20250401	161300	2990380030	9600	9600	9600	9600	0
284	20250401	161200	2990380030	9600	9600	9600	9600	0
285	20250401	161100	2990380030	9600	9600	9600	9600	0
286	20250401	161000	2990380030	9600	9600	9600	9600	0
287	20250401	160900	2990380030	9600	9600	9600	9600	0
288	20250401	160800	2990380030	9600	9600	9600	9600	0
289	20250401	160700	2990380030	9600	9600	9600	9600	0
290	20250401	160600	2990380030	9600	9600	9600	9600	0
291	20250401	160500	2990380030	9600	9600	9600	9600	0
292	20250401	160400	2990380030	9600	9600	9600	9600	0
293	20250401	160300	2990380030	9600	9600	9600	9600	0
294	20250401	160200	2990380030	9600	9600	9600	9600	0
295	20250401	160100	2990380030	9600	9600	9600	9600	0
296	20250401	160000	2990380030	9600	9600	9600	9600	0
297	20250401	155900	2990380030	9600	9600	9600	9600	0
298	20250401	155800	2990380030	9600	9600	9600	9600	0
299	20250401	155700	2990380030	9600	9600	9600	9600	0
300	20250401	155600	2990380030	9600	9600	9600	9600	0
301	20250401	155500	2990380030	9600	9600	9600	9600	0
302	20250401	155400	2990380030	9600	9600	9600	9600	4708
303	20250401	155300	2990380030	9600	9600	9600	9600	0
304	20250401	155200	2990380030	9600	9600	9600	9600	0
305	20250401	155100	2990380030	9600	9600	9600	9600	0
306	20250401	155000	2990380030	9600	9600	9600	9600	0
307	20250401	154900	2990380030	9600	9600	9600	9600	0
308	20250401	154800	2990380030	9600	9600	9600	9600	0
309	20250401	154700	2990380030	9600	9600	9600	9600	0
310	20250401	154600	2990380030	9600	9600	9600	9600	0
311	20250401	154500	2990380030	9600	9600	9600	9600	0
312	20250401	154400	2990380030	9600	9600	9600	9600	0
313	20250401	154300	2990380030	9600	9600	9600	9600	0
314	20250401	154200	2990380030	9600	9600	9600	9600	0
315	20250401	154100	2990380030	9600	9600	9600	9600	0
316	20250401	154000	2990380030	9600	9600	9600	9600	0
317	20250401	153900	2990380030	9600	9600	9600	9600	0
318	20250401	153800	2990380030	9600	9600	9600	9600	0
319	20250401	153700	2990380030	9600	9600	9600	9600	0
320	20250401	153600	2990380030	9600	9600	9600	9600	0
321	20250401	153500	2990380030	9600	9600	9600	9600	0
322	20250401	153400	2990380030	9600	9600	9600	9600	0
323	20250401	153300	2990380030	9600	9600	9600	9600	0
324	20250401	153200	2990380030	9600	9600	9600	9600	0
325	20250401	153100	2990380030	9600	9600	9600	9600	0
326	20250401	153000	2990380030	9600	9600	9600	9600	4708
327	20250401	152900	2945183230	9590	9590	9590	9590	0
328	20250401	152800	2945183230	9590	9590	9590	9590	0
329	20250401	152700	2945183230	9590	9590	9590	9590	0
330	20250401	152600	2945183230	9590	9590	9590	9590	0
331	20250401	152500	2945183230	9590	9590	9590	9590	0
332	20250401	152400	2945183230	9590	9590	9590	9590	0
333	20250401	152300	2945183230	9590	9590	9590	9590	0
334	20250401	152200	2945183230	9590	9590	9590	9590	0
335	20250401	152100	2945183230	9590	9590	9590	9590	0
336	20250401	152000	2945183230	9590	9590	9590	9590	0
337	20250401	151900	2945183230	9590	9550	9600	9540	2575
338	20250401	151800	2920539820	9580	9540	9580	9540	203
339	20250401	151700	2918596720	9590	9580	9590	9540	750
340	20250401	151600	2911433010	9580	9580	9580	9540	168
341	20250401	151500	2909827410	9580	9530	9590	9530	231
342	20250401	151400	2907615560	9590	9530	9590	9530	90
343	20250401	151300	2906754500	9530	9590	9590	9530	2329
344	20250401	151200	2884522630	9560	9590	9590	9560	1040
345	20250401	151100	2874550920	9580	9610	9610	9580	570
346	20250401	151000	2869080970	9620	9560	9620	9560	1520
347	20250401	150900	2854499930	9560	9560	9560	9540	1315
348	20250401	150800	2841950960	9550	9560	9560	9550	465
349	20250401	150700	2837505760	9560	9540	9560	9530	888
350	20250401	150600	2829033330	9530	9530	9540	9530	380
351	20250401	150500	2825411190	9530	9520	9530	9520	150
352	20250401	150400	2823982190	9510	9540	9540	9510	1007
353	20250401	150300	2814393170	9540	9540	9560	9540	819
354	20250401	150200	2806572930	9540	9500	9540	9500	1270
355	20250401	150100	2794496790	9490	9500	9500	9470	494
356	20250401	150000	2789808000	9500	9570	9570	9470	4862
357	20250401	145900	2743563900	9540	9540	9570	9540	291
358	20250401	145800	2740787610	9570	9570	9590	9540	436
359	20250401	145700	2736617200	9570	9530	9570	9530	271
360	20250401	145600	2734032450	9530	9540	9570	9510	1473
361	20250401	145500	2720008660	9540	9550	9560	9510	2727
362	20250401	145400	2694006970	9550	9580	9580	9550	1369
363	20250401	145300	2680930780	9580	9610	9610	9580	830
364	20250401	145200	2672969380	9620	9570	9700	9570	757
365	20250401	145100	2665674640	9560	9600	9600	9560	250
366	20250401	145000	2663275900	9600	9660	9660	9600	966
367	20250401	144900	2654001570	9610	9650	9710	9600	1759
368	20250401	144800	2637042390	9650	9570	9650	9560	1258
369	20250401	144700	2624964930	9550	9540	9600	9540	2334
370	20250401	144600	2602660430	9540	9630	9670	9540	4125
371	20250401	144500	2563085910	9620	9630	9670	9600	3862
372	20250401	144400	2525953100	9630	9630	9820	9600	1890
373	20250401	144300	2507745940	9640	9810	9830	9640	2670
374	20250401	144200	2481756420	9830	9760	9860	9760	2924
375	20250401	144100	2453031130	9760	9740	9800	9740	736
376	20250401	144000	2445845710	9740	9840	9840	9740	6632
377	20250401	143900	2380905905	9830	9650	9910	9640	10121
378	20250401	143800	2281339605	9650	9600	9650	9600	1562
379	20250401	143700	2266291975	9610	9650	9650	9550	3298
380	20250401	143600	2234648885	9620	9690	9690	9620	12359
381	20250401	143500	2115551975	9660	9640	9730	9640	5623
382	20250401	143400	2061209950	9650	9540	9740	9520	11989
383	20250401	143300	1945911950	9580	10110	10140	9510	28020
384	20250401	143200	1670360750	10150	9770	10300	9750	51635
385	20250401	143100	1145942105	9770	9800	9820	9750	7049
386	20250401	143000	1076991085	9800	10010	10010	9750	19283
387	20250401	142900	886141705	10010	10000	10350	9910	69571
388	20250401	142800	180651775	9820	9820	9820	9820	0
389	20250401	142700	180651775	9820	9230	9820	9230	8331
390	20250401	142600	101245925	9200	9200	9200	9200	10
391	20250401	142500	101153925	9230	9230	9230	9230	0
392	20250401	142400	101153925	9230	9230	9230	9230	0
393	20250401	142300	101153925	9230	9230	9230	9230	0
394	20250401	142200	101153925	9230	9230	9230	9230	0
395	20250401	142100	101153925	9230	9230	9230	9230	0
396	20250401	142000	101153925	9230	9230	9230	9230	0
397	20250401	141900	101153925	9230	9230	9230	9230	0
398	20250401	141800	101153925	9230	9230	9230	9230	0
399	20250401	141700	101153925	9230	9230	9230	9230	0
400	20250401	141600	101153925	9230	9230	9230	9230	0
401	20250401	141500	101153925	9230	9230	9230	9230	0
402	20250401	141400	101153925	9230	9230	9230	9230	0
403	20250401	141300	101153925	9230	9230	9230	9230	0
404	20250401	141200	101153925	9230	9230	9230	9230	2
405	20250401	141100	101135465	9190	9190	9190	9190	1
406	20250401	141000	101126275	9230	9230	9230	9230	0
407	20250401	140900	101126275	9230	9230	9230	9230	0
408	20250401	140800	101126275	9230	9200	9230	9190	545
409	20250401	140700	96115735	9230	9230	9230	9230	0
410	20250401	140600	96115735	9230	9230	9230	9230	0
411	20250401	140500	96115735	9230	9230	9230	9230	0
412	20250401	140400	96115735	9230	9230	9230	9230	0
413	20250401	140300	96115735	9230	9230	9230	9230	0
414	20250401	140200	96115735	9230	9230	9230	9230	0
415	20250401	140100	96115735	9230	9230	9230	9230	2
416	20250401	140000	96097275	9200	9200	9200	9200	0
417	20250401	135900	96097275	9200	9210	9210	9200	515
418	20250401	135800	91358105	9230	9230	9230	9230	0
419	20250401	135700	91358105	9230	9230	9230	9230	21
420	20250401	135600	91164275	9230	9230	9230	9230	0
421	20250401	135500	91164275	9230	9230	9230	9230	0
422	20250401	135400	91164275	9230	9230	9230	9230	0
423	20250401	135300	91164275	9230	9230	9230	9230	0
424	20250401	135200	91164275	9230	9230	9230	9230	0
425	20250401	135100	91164275	9230	9230	9230	9230	0
426	20250401	135000	91164275	9230	9210	9230	9210	33
427	20250401	134900	90860285	9230	9230	9230	9230	0
428	20250401	134800	90860285	9230	9230	9230	9230	0
429	20250401	134700	90860285	9230	9230	9230	9230	0
430	20250401	134600	90860285	9230	9230	9230	9230	0
431	20250401	134500	90860285	9230	9230	9230	9230	0
432	20250401	134400	90860285	9230	9230	9230	9230	0
433	20250401	134300	90860285	9230	9230	9230	9230	0
434	20250401	134200	90860285	9230	9230	9230	9230	0
435	20250401	134100	90860285	9230	9230	9230	9230	0
436	20250401	134000	90860285	9230	9230	9230	9230	0
437	20250401	133900	90860285	9230	9210	9230	9210	12
438	20250401	133800	90749545	9210	9210	9210	9210	0
439	20250401	133700	90749545	9210	9210	9210	9210	350
440	20250401	133600	87526045	9230	9230	9230	9230	0
441	20250401	133500	87526045	9230	9230	9230	9230	0
442	20250401	133400	87526045	9230	9230	9230	9230	0
443	20250401	133300	87526045	9230	9230	9230	9230	0
444	20250401	133200	87526045	9230	9210	9230	9210	65
445	20250401	133100	86926895	9230	9230	9230	9230	0
446	20250401	133000	86926895	9230	9230	9230	9230	0
447	20250401	132900	86926895	9230	9230	9230	9230	0
448	20250401	132800	86926895	9230	9230	9230	9230	0
449	20250401	132700	86926895	9230	9230	9230	9230	6
450	20250401	132600	86871515	9230	9230	9230	9230	0
451	20250401	132500	86871515	9230	9230	9230	9230	0
452	20250401	132400	86871515	9230	9230	9230	9230	0
453	20250401	132300	86871515	9230	9230	9230	9230	0
454	20250401	132200	86871515	9230	9230	9230	9230	0
455	20250401	132100	86871515	9230	9230	9230	9230	0
456	20250401	132000	86871515	9230	9230	9230	9230	47
457	20250401	131900	86437705	9240	9230	9240	9230	20
458	20250401	131800	86253005	9240	9240	9240	9240	0
459	20250401	131700	86253005	9240	9240	9240	9240	0
460	20250401	131600	86253005	9240	9240	9240	9240	0
461	20250401	131500	86253005	9240	9240	9240	9240	0
462	20250401	131400	86253005	9240	9240	9240	9240	2
463	20250401	131300	86234525	9240	9240	9240	9240	0
464	20250401	131200	86234525	9240	9240	9240	9240	0
465	20250401	131100	86234525	9240	9240	9240	9240	1
466	20250401	131000	86225285	9230	9230	9230	9230	0
467	20250401	130900	86225285	9230	9230	9230	9230	0
468	20250401	130800	86225285	9230	9230	9230	9230	0
469	20250401	130700	86225285	9230	9230	9230	9230	198
470	20250401	130600	84397745	9230	9230	9230	9230	0
471	20250401	130500	84397745	9230	9230	9230	9230	0
472	20250401	130400	84397745	9230	9230	9230	9230	0
473	20250401	130300	84397745	9230	9230	9230	9230	308
474	20250401	130200	81554905	9210	9210	9210	9210	200
475	20250401	130100	79712905	9200	9190	9200	9190	43
476	20250401	130000	79317365	9190	9190	9190	9190	0
477	20250401	125900	79317365	9190	9190	9190	9190	0
478	20250401	125800	79317365	9190	9190	9190	9190	70
479	20250401	125700	78674065	9190	9190	9190	9190	0
480	20250401	125600	78674065	9190	9200	9200	9190	155
481	20250401	125500	77248955	9200	9220	9220	9200	477
482	20250401	125400	72855695	9220	9220	9220	9220	0
483	20250401	125300	72855695	9220	9220	9220	9220	0
484	20250401	125200	72855695	9220	9220	9220	9220	0
485	20250401	125100	72855695	9220	9220	9220	9220	0
486	20250401	125000	72855695	9220	9220	9220	9220	0
487	20250401	124900	72855695	9220	9220	9220	9220	0
488	20250401	124800	72855695	9220	9220	9220	9220	0
489	20250401	124700	72855695	9220	9220	9220	9220	108
490	20250401	124600	71859935	9210	9210	9210	9210	0
491	20250401	124500	71859935	9210	9210	9210	9210	0
492	20250401	124400	71859935	9210	9210	9210	9210	0
493	20250401	124300	71859935	9210	9210	9210	9210	0
494	20250401	124200	71859935	9210	9210	9210	9210	0
495	20250401	124100	71859935	9210	9210	9210	9210	0
496	20250401	124000	71859935	9210	9210	9210	9210	0
497	20250401	123900	71859935	9210	9210	9210	9210	0
498	20250401	123800	71859935	9210	9210	9210	9210	11
499	20250401	123700	71758625	9200	9210	9210	9200	490
500	20250401	123600	67245735	9240	9240	9240	9240	0
501	20250401	123500	67245735	9240	9240	9240	9240	0
502	20250401	123400	67245735	9240	9240	9240	9240	0
503	20250401	123300	67245735	9240	9240	9240	9240	0
504	20250401	123200	67245735	9240	9240	9240	9240	0
505	20250401	123100	67245735	9240	9240	9240	9240	4
506	20250401	123000	67208775	9260	9260	9260	9260	0
507	20250401	122900	67208775	9260	9260	9260	9260	0
508	20250401	122800	67208775	9260	9260	9260	9260	0
509	20250401	122700	67208775	9260	9260	9260	9260	0
510	20250401	122600	67208775	9260	9260	9260	9260	0
511	20250401	122500	67208775	9260	9260	9260	9260	0
512	20250401	122400	67208775	9260	9260	9260	9260	0
513	20250401	122300	67208775	9260	9260	9260	9260	0
514	20250401	122200	67208775	9260	9240	9260	9240	201
515	20250401	122100	65349615	9260	9260	9260	9260	0
516	20250401	122000	65349615	9260	9260	9260	9260	0
517	20250401	121900	65349615	9260	9260	9260	9260	0
518	20250401	121800	65349615	9260	9260	9260	9260	0
519	20250401	121700	65349615	9260	9260	9260	9260	0
520	20250401	121600	65349615	9260	9260	9260	9260	0
521	20250401	121500	65349615	9260	9260	9260	9260	0
522	20250401	121400	65349615	9260	9260	9260	9260	0
523	20250401	121300	65349615	9260	9260	9260	9260	0
524	20250401	121200	65349615	9260	9260	9260	9260	0
525	20250401	121100	65349615	9260	9260	9260	9260	0
526	20250401	121000	65349615	9260	9260	9260	9260	0
527	20250401	120900	65349615	9260	9260	9260	9260	0
528	20250401	120800	65349615	9260	9260	9260	9260	0
529	20250401	120700	65349615	9260	9260	9260	9260	0
530	20250401	120600	65349615	9260	9260	9260	9260	0
531	20250401	120500	65349615	9260	9260	9260	9260	0
532	20250401	120400	65349615	9260	9260	9260	9260	0
533	20250401	120300	65349615	9260	9260	9260	9260	0
534	20250401	120200	65349615	9260	9250	9260	9250	10
535	20250401	120100	65257065	9210	9210	9210	9210	0
536	20250401	120000	65257065	9210	9210	9210	9210	0
537	20250401	115900	65257065	9210	9210	9210	9210	0
538	20250401	115800	65257065	9210	9210	9210	9210	0
539	20250401	115700	65257065	9210	9210	9210	9210	0
540	20250401	115600	65257065	9210	9210	9210	9210	110
541	20250401	115500	64243965	9270	9270	9270	9270	0
542	20250401	115400	64243965	9270	9270	9270	9270	0
543	20250401	115300	64243965	9270	9270	9270	9270	0
544	20250401	115200	64243965	9270	9270	9270	9270	0
545	20250401	115100	64243965	9270	9270	9270	9270	0
546	20250401	115000	64243965	9270	9270	9270	9270	0
547	20250401	114900	64243965	9270	9250	9270	9250	288
548	20250401	114800	61578025	9240	9240	9240	9240	105
549	20250401	114700	60607825	9240	9240	9240	9240	0
550	20250401	114600	60607825	9240	9240	9240	9240	0
551	20250401	114500	60607825	9240	9240	9240	9240	5
552	20250401	114400	60561625	9260	9260	9260	9260	0
553	20250401	114300	60561625	9260	9260	9260	9260	0
554	20250401	114200	60561625	9260	9260	9260	9260	0
555	20250401	114100	60561625	9260	9260	9260	9260	0
556	20250401	114000	60561625	9260	9260	9260	9260	0
557	20250401	113900	60561625	9260	9260	9260	9220	109
558	20250401	113800	59556485	9220	9220	9220	9220	0
559	20250401	113700	59556485	9220	9220	9220	9220	0
560	20250401	113600	59556485	9220	9220	9220	9220	0
561	20250401	113500	59556485	9220	9220	9220	9220	0
562	20250401	113400	59556485	9220	9220	9220	9220	0
563	20250401	113300	59556485	9220	9220	9220	9220	0
564	20250401	113200	59556485	9220	9220	9220	9220	0
565	20250401	113100	59556485	9220	9220	9220	9220	0
566	20250401	113000	59556485	9220	9220	9220	9220	0
567	20250401	112900	59556485	9220	9220	9220	9220	4
568	20250401	112800	59519605	9220	9220	9220	9220	0
569	20250401	112700	59519605	9220	9220	9220	9220	0
570	20250401	112600	59519605	9220	9220	9220	9220	0
571	20250401	112500	59519605	9220	9220	9220	9220	0
572	20250401	112400	59519605	9220	9220	9220	9220	0
573	20250401	112300	59519605	9220	9220	9220	9220	0
574	20250401	112200	59519605	9220	9220	9220	9220	0
575	20250401	112100	59519605	9220	9220	9220	9220	0
576	20250401	112000	59519605	9220	9220	9220	9220	0
577	20250401	111900	59519605	9220	9220	9220	9220	0
578	20250401	111800	59519605	9220	9220	9220	9220	0
579	20250401	111700	59519605	9220	9220	9220	9220	0
580	20250401	111600	59519605	9220	9220	9220	9220	12
581	20250401	111500	59408965	9200	9200	9200	9200	0
582	20250401	111400	59408965	9200	9200	9200	9200	0
583	20250401	111300	59408965	9200	9200	9200	9200	0
584	20250401	111200	59408965	9200	9200	9200	9200	369
585	20250401	111100	56014165	9190	9190	9190	9190	11
586	20250401	111000	55913075	9190	9190	9190	9190	5
587	20250401	110900	55867125	9170	9170	9170	9170	0
588	20250401	110800	55867125	9170	9170	9170	9170	0
589	20250401	110700	55867125	9170	9170	9170	9170	0
590	20250401	110600	55867125	9170	9170	9170	9170	0
591	20250401	110500	55867125	9170	9170	9170	9170	0
592	20250401	110400	55867125	9170	9170	9170	9170	0
593	20250401	110300	55867125	9170	9170	9170	9170	0
594	20250401	110200	55867125	9170	9170	9170	9170	0
595	20250401	110100	55867125	9170	9170	9170	9170	138
596	20250401	110000	54601665	9170	9170	9170	9170	284
597	20250401	105900	51997385	9160	9150	9160	9150	383
598	20250401	105800	48490155	9140	9140	9140	9140	0
599	20250401	105700	48490155	9140	9140	9140	9140	0
600	20250401	105600	48490155	9140	9140	9140	9140	0
601	20250401	105500	48490155	9140	9140	9140	9140	921
602	20250401	105400	40072215	9105	9105	9105	9105	0
603	20250401	105300	40072215	9105	9105	9105	9105	0
604	20250401	105200	40072215	9105	9105	9105	9105	0
605	20250401	105100	40072215	9105	9105	9105	9105	0
606	20250401	105000	40072215	9105	9105	9105	9105	1
607	20250401	104900	40063110	9100	9100	9100	9100	3
608	20250401	104800	40035810	9100	9100	9100	9100	491
609	20250401	104700	35567710	9060	9060	9060	9060	0
610	20250401	104600	35567710	9060	9060	9060	9060	0
611	20250401	104500	35567710	9060	9060	9060	9060	0
612	20250401	104400	35567710	9060	9060	9060	9060	0
613	20250401	104300	35567710	9060	9060	9060	9060	0
614	20250401	104200	35567710	9060	9060	9060	9060	0
615	20250401	104100	35567710	9060	9060	9060	9060	0
616	20250401	104000	35567710	9060	9060	9060	9060	0
617	20250401	103900	35567710	9060	9060	9060	9060	0
618	20250401	103800	35567710	9060	9060	9060	9060	0
619	20250401	103700	35567710	9060	9060	9060	9060	0
620	20250401	103600	35567710	9060	9060	9060	9050	85
621	20250401	103500	34798440	9050	9050	9050	9050	0
622	20250401	103400	34798440	9050	9050	9050	9050	0
623	20250401	103300	34798440	9050	9050	9050	9050	0
624	20250401	103200	34798440	9050	9050	9050	9050	0
625	20250401	103100	34798440	9050	9050	9050	9050	0
626	20250401	103000	34798440	9050	9050	9050	9050	0
627	20250401	102900	34798440	9050	9050	9050	9050	0
628	20250401	102800	34798440	9050	9050	9050	9050	0
629	20250401	102700	34798440	9050	9050	9050	9050	0
630	20250401	102600	34798440	9050	9050	9050	9050	0
631	20250401	102500	34798440	9050	9050	9050	9050	0
632	20250401	102400	34798440	9050	9050	9050	9050	0
633	20250401	102300	34798440	9050	9050	9050	9050	0
634	20250401	102200	34798440	9050	9050	9050	9050	0
635	20250401	102100	34798440	9050	9050	9050	9050	0
636	20250401	102000	34798440	9050	9100	9100	9050	11
637	20250401	101900	34698390	9100	9100	9100	9100	0
638	20250401	101800	34698390	9100	9100	9100	9100	0
639	20250401	101700	34698390	9100	9100	9100	9100	0
640	20250401	101600	34698390	9100	9100	9100	9100	0
641	20250401	101500	34698390	9100	9100	9100	9100	0
642	20250401	101400	34698390	9100	9100	9100	9100	0
643	20250401	101300	34698390	9100	9100	9100	9100	0
644	20250401	101200	34698390	9100	9100	9100	9100	0
645	20250401	101100	34698390	9100	9100	9100	9100	0
646	20250401	101000	34698390	9100	9100	9100	9100	0
647	20250401	100900	34698390	9100	9100	9100	9100	5
648	20250401	100800	34652890	9100	9100	9100	9100	0
649	20250401	100700	34652890	9100	9100	9100	9100	13
650	20250401	100600	34534590	9030	9030	9030	9030	0
651	20250401	100500	34534590	9030	9030	9030	9030	0
652	20250401	100400	34534590	9030	9030	9030	9030	0
653	20250401	100300	34534590	9030	9030	9030	9030	0
654	20250401	100200	34534590	9030	9030	9030	9030	0
655	20250401	100100	34534590	9030	9030	9030	9030	0
656	20250401	100000	34534590	9030	9030	9030	9030	0
657	20250401	095900	34534590	9030	9030	9030	9030	0
658	20250401	095800	34534590	9030	9030	9030	9030	0
659	20250401	095700	34534590	9030	9030	9030	9030	0
660	20250401	095600	34534590	9030	9030	9030	9030	0
661	20250401	095500	34534590	9030	9030	9030	9030	0
662	20250401	095400	34534590	9030	9030	9030	9030	0
663	20250401	095300	34534590	9030	9030	9030	9030	0
664	20250401	095200	34534590	9030	9030	9030	9030	36
665	20250401	095100	34209510	9100	9100	9100	9100	0
666	20250401	095000	34209510	9100	9100	9100	9100	0
667	20250401	094900	34209510	9100	9100	9100	9100	13
668	20250401	094800	34091210	9100	9100	9100	9100	1
669	20250401	094700	34082110	9030	9030	9030	9030	0
670	20250401	094600	34082110	9030	9030	9030	9030	0
671	20250401	094500	34082110	9030	9030	9030	9030	0
672	20250401	094400	34082110	9030	9030	9030	9030	0
673	20250401	094300	34082110	9030	9030	9030	9030	0
674	20250401	094200	34082110	9030	9030	9030	9030	0
675	20250401	094100	34082110	9030	9040	9040	9030	6
676	20250401	094000	34027920	9100	9100	9100	9100	0
677	20250401	093900	34027920	9100	9100	9100	9100	0
678	20250401	093800	34027920	9100	9100	9100	9100	0
679	20250401	093700	34027920	9100	9100	9100	9100	0
680	20250401	093600	34027920	9100	9100	9100	9100	0
681	20250401	093500	34027920	9100	9110	9110	9100	800
682	20250401	093400	26746420	9160	9160	9160	9160	0
683	20250401	093300	26746420	9160	9160	9160	9160	0
684	20250401	093200	26746420	9160	9160	9160	9160	0
685	20250401	093100	26746420	9160	9160	9160	9160	0
686	20250401	093000	26746420	9160	9160	9160	9160	0
687	20250401	092900	26746420	9160	9160	9160	9160	0
688	20250401	092800	26746420	9160	9160	9160	9160	0
689	20250401	092700	26746420	9160	9160	9160	9160	0
690	20250401	092600	26746420	9160	9110	9160	9110	63
691	20250401	092500	26171840	9110	9110	9110	9110	0
692	20250401	092400	26171840	9110	9110	9110	9110	0
693	20250401	092300	26171840	9110	9110	9110	9110	100
694	20250401	092200	25260840	9100	9100	9100	9100	149
695	20250401	092100	23904940	9100	9100	9100	9100	0
696	20250401	092000	23904940	9100	9100	9100	9100	0
697	20250401	091900	23904940	9100	9100	9100	9100	1
698	20250401	091800	23895840	9170	9170	9170	9170	0
699	20250401	091700	23895840	9170	9170	9170	9170	0
700	20250401	091600	23895840	9170	9170	9170	9170	0
701	20250401	091500	23895840	9170	9170	9170	9170	0
702	20250401	091400	23895840	9170	9170	9170	9170	0
703	20250401	091300	23895840	9170	9170	9170	9170	210
704	20250401	091200	21970140	9170	9170	9170	9170	17
705	20250401	091100	21814250	9130	9090	9130	9090	379
706	20250401	091000	18358220	9050	9050	9050	9050	0
707	20250401	090900	18358220	9050	9050	9050	9050	0
708	20250401	090800	18358220	9050	9050	9050	9050	0
709	20250401	090700	18358220	9050	9050	9050	9050	0
710	20250401	090600	18358220	9050	9050	9050	9050	0
711	20250401	090500	18358220	9050	9050	9050	9050	0
712	20250401	090400	18358220	9050	9050	9050	9050	100
713	20250401	090300	17453220	9130	9130	9130	9130	347
714	20250401	090200	14285110	9130	9080	9130	9080	230
715	20250401	090100	12195770	9080	9030	9080	9030	1064
716	20250401	090000	2571840	8930	8930	8930	8930	288