KissMeData/258790/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	210800	298115594	954	954	954	954	1267
3	20250401	210700	298115594	954	954	954	954	0
4	20250401	210600	298115594	954	954	954	954	0
5	20250401	210500	298115594	954	954	954	954	0
6	20250401	210400	298115594	954	954	954	954	0
7	20250401	210300	298115594	954	954	954	954	0
8	20250401	210200	298115594	954	954	954	954	0
9	20250401	210100	298115594	954	954	954	954	0
10	20250401	210000	298115594	954	954	954	954	0
11	20250401	205900	298115594	954	954	954	954	0
12	20250401	205800	298115594	954	954	954	954	0
13	20250401	205700	298115594	954	954	954	954	0
14	20250401	205600	298115594	954	954	954	954	0
15	20250401	205500	298115594	954	954	954	954	0
16	20250401	205400	298115594	954	954	954	954	0
17	20250401	205300	298115594	954	954	954	954	0
18	20250401	205200	298115594	954	954	954	954	0
19	20250401	205100	298115594	954	954	954	954	0
20	20250401	205000	298115594	954	954	954	954	0
21	20250401	204900	298115594	954	954	954	954	0
22	20250401	204800	298115594	954	954	954	954	0
23	20250401	204700	298115594	954	954	954	954	0
24	20250401	204600	298115594	954	954	954	954	0
25	20250401	204500	298115594	954	954	954	954	0
26	20250401	204400	298115594	954	954	954	954	0
27	20250401	204300	298115594	954	954	954	954	0
28	20250401	204200	298115594	954	954	954	954	0
29	20250401	204100	298115594	954	954	954	954	0
30	20250401	204000	298115594	954	954	954	954	0
31	20250401	203900	298115594	954	954	954	954	0
32	20250401	203800	298115594	954	954	954	954	1267
33	20250401	203700	298115594	954	954	954	954	0
34	20250401	203600	298115594	954	954	954	954	0
35	20250401	203500	298115594	954	954	954	954	0
36	20250401	203400	298115594	954	954	954	954	0
37	20250401	203300	298115594	954	954	954	954	0
38	20250401	203200	298115594	954	954	954	954	0
39	20250401	203100	298115594	954	954	954	954	0
40	20250401	203000	298115594	954	954	954	954	0
41	20250401	202900	298115594	954	954	954	954	0
42	20250401	202800	298115594	954	954	954	954	0
43	20250401	202700	298115594	954	954	954	954	0
44	20250401	202600	298115594	954	954	954	954	0
45	20250401	202500	298115594	954	954	954	954	0
46	20250401	202400	298115594	954	954	954	954	0
47	20250401	202300	298115594	954	954	954	954	0
48	20250401	202200	298115594	954	954	954	954	0
49	20250401	202100	298115594	954	954	954	954	0
50	20250401	202000	298115594	954	954	954	954	0
51	20250401	201900	298115594	954	954	954	954	0
52	20250401	201800	298115594	954	954	954	954	0
53	20250401	201700	298115594	954	954	954	954	0
54	20250401	201600	298115594	954	954	954	954	0
55	20250401	201500	298115594	954	954	954	954	0
56	20250401	201400	298115594	954	954	954	954	0
57	20250401	201300	298115594	954	954	954	954	0
58	20250401	201200	298115594	954	954	954	954	0
59	20250401	201100	298115594	954	954	954	954	0
60	20250401	201000	298115594	954	954	954	954	0
61	20250401	200900	298115594	954	954	954	954	0
62	20250401	200800	298115594	954	954	954	954	1267
63	20250401	200700	298115594	954	954	954	954	0
64	20250401	200600	298115594	954	954	954	954	0
65	20250401	200500	298115594	954	954	954	954	0
66	20250401	200400	298115594	954	954	954	954	0
67	20250401	200300	298115594	954	954	954	954	0
68	20250401	200200	298115594	954	954	954	954	0
69	20250401	200100	298115594	954	954	954	954	0
70	20250401	200000	298115594	954	954	954	954	0
71	20250401	195900	298115594	954	954	954	954	0
72	20250401	195800	298115594	954	954	954	954	0
73	20250401	195700	298115594	954	954	954	954	0
74	20250401	195600	298115594	954	954	954	954	0
75	20250401	195500	298115594	954	954	954	954	0
76	20250401	195400	298115594	954	954	954	954	0
77	20250401	195300	298115594	954	954	954	954	0
78	20250401	195200	298115594	954	954	954	954	0
79	20250401	195100	298115594	954	954	954	954	0
80	20250401	195000	298115594	954	954	954	954	0
81	20250401	194900	298115594	954	954	954	954	0
82	20250401	194800	298115594	954	954	954	954	0
83	20250401	194700	298115594	954	954	954	954	0
84	20250401	194600	298115594	954	954	954	954	0
85	20250401	194500	298115594	954	954	954	954	0
86	20250401	194400	298115594	954	954	954	954	0
87	20250401	194300	298115594	954	954	954	954	0
88	20250401	194200	298115594	954	954	954	954	0
89	20250401	194100	298115594	954	954	954	954	0
90	20250401	194000	298115594	954	954	954	954	0
91	20250401	193900	298115594	954	954	954	954	0
92	20250401	193800	298115594	954	954	954	954	1267
93	20250401	193700	298115594	954	954	954	954	0
94	20250401	193600	298115594	954	954	954	954	0
95	20250401	193500	298115594	954	954	954	954	0
96	20250401	193400	298115594	954	954	954	954	0
97	20250401	193300	298115594	954	954	954	954	0
98	20250401	193200	298115594	954	954	954	954	0
99	20250401	193100	298115594	954	954	954	954	0
100	20250401	193000	298115594	954	954	954	954	0
101	20250401	192900	298115594	954	954	954	954	0
102	20250401	192800	298115594	954	954	954	954	0
103	20250401	192700	298115594	954	954	954	954	0
104	20250401	192600	298115594	954	954	954	954	0
105	20250401	192500	298115594	954	954	954	954	0
106	20250401	192400	298115594	954	954	954	954	0
107	20250401	192300	298115594	954	954	954	954	0
108	20250401	192200	298115594	954	954	954	954	0
109	20250401	192100	298115594	954	954	954	954	0
110	20250401	192000	298115594	954	954	954	954	0
111	20250401	191900	298115594	954	954	954	954	0
112	20250401	191800	298115594	954	954	954	954	0
113	20250401	191700	298115594	954	954	954	954	0
114	20250401	191600	298115594	954	954	954	954	0
115	20250401	191500	298115594	954	954	954	954	0
116	20250401	191400	298115594	954	954	954	954	0
117	20250401	191300	298115594	954	954	954	954	0
118	20250401	191200	298115594	954	954	954	954	0
119	20250401	191100	298115594	954	954	954	954	0
120	20250401	191000	298115594	954	954	954	954	0
121	20250401	190900	298115594	954	954	954	954	0
122	20250401	190800	298115594	954	954	954	954	1267
123	20250401	190700	298115594	954	954	954	954	0
124	20250401	190600	298115594	954	954	954	954	0
125	20250401	190500	298115594	954	954	954	954	0
126	20250401	190400	298115594	954	954	954	954	0
127	20250401	190300	298115594	954	954	954	954	0
128	20250401	190200	298115594	954	954	954	954	0
129	20250401	190100	298115594	954	954	954	954	0
130	20250401	190000	298115594	954	954	954	954	0
131	20250401	185900	298115594	954	954	954	954	0
132	20250401	185800	298115594	954	954	954	954	0
133	20250401	185700	298115594	954	954	954	954	0
134	20250401	185600	298115594	954	954	954	954	0
135	20250401	185500	298115594	954	954	954	954	0
136	20250401	185400	298115594	954	954	954	954	0
137	20250401	185300	298115594	954	954	954	954	0
138	20250401	185200	298115594	954	954	954	954	0
139	20250401	185100	298115594	954	954	954	954	0
140	20250401	185000	298115594	954	954	954	954	0
141	20250401	184900	298115594	954	954	954	954	0
142	20250401	184800	298115594	954	954	954	954	0
143	20250401	184700	298115594	954	954	954	954	0
144	20250401	184600	298115594	954	954	954	954	0
145	20250401	184500	298115594	954	954	954	954	0
146	20250401	184400	298115594	954	954	954	954	0
147	20250401	184300	298115594	954	954	954	954	0
148	20250401	184200	298115594	954	954	954	954	0
149	20250401	184100	298115594	954	954	954	954	0
150	20250401	184000	298115594	954	954	954	954	0
151	20250401	183900	298115594	954	954	954	954	0
152	20250401	183800	298115594	954	954	954	954	1267
153	20250401	183700	298115594	954	954	954	954	0
154	20250401	183600	298115594	954	954	954	954	0
155	20250401	183500	298115594	954	954	954	954	0
156	20250401	183400	298115594	954	954	954	954	0
157	20250401	183300	298115594	954	954	954	954	0
158	20250401	183200	298115594	954	954	954	954	0
159	20250401	183100	298115594	954	954	954	954	0
160	20250401	183000	298115594	954	954	954	954	0
161	20250401	182900	298115594	954	954	954	954	0
162	20250401	182800	298115594	954	954	954	954	0
163	20250401	182700	298115594	954	954	954	954	0
164	20250401	182600	298115594	954	954	954	954	0
165	20250401	182500	298115594	954	954	954	954	0
166	20250401	182400	298115594	954	954	954	954	0
167	20250401	182300	298115594	954	954	954	954	0
168	20250401	182200	298115594	954	954	954	954	0
169	20250401	182100	298115594	954	954	954	954	0
170	20250401	182000	298115594	954	954	954	954	0
171	20250401	181900	298115594	954	954	954	954	0
172	20250401	181800	298115594	954	954	954	954	0
173	20250401	181700	298115594	954	954	954	954	0
174	20250401	181600	298115594	954	954	954	954	0
175	20250401	181500	298115594	954	954	954	954	0
176	20250401	181400	298115594	954	954	954	954	0
177	20250401	181300	298115594	954	954	954	954	0
178	20250401	181200	298115594	954	954	954	954	0
179	20250401	181100	298115594	954	954	954	954	0
180	20250401	181000	298115594	954	954	954	954	0
181	20250401	180900	298115594	954	954	954	954	0
182	20250401	180800	298115594	954	954	954	954	1267
183	20250401	180700	298115594	954	954	954	954	0
184	20250401	180600	298115594	954	954	954	954	0
185	20250401	180500	298115594	954	954	954	954	0
186	20250401	180400	298115594	954	954	954	954	0
187	20250401	180300	298115594	954	954	954	954	0
188	20250401	180200	298115594	954	954	954	954	0
189	20250401	180100	298115594	954	954	954	954	0
190	20250401	180000	298115594	954	954	954	954	0
191	20250401	175900	298115594	954	954	954	954	0
192	20250401	175800	298115594	954	954	954	954	0
193	20250401	175700	298115594	954	954	954	954	0
194	20250401	175600	298115594	954	954	954	954	0
195	20250401	175500	298115594	954	954	954	954	0
196	20250401	175400	298115594	954	954	954	954	0
197	20250401	175300	298115594	954	954	954	954	0
198	20250401	175200	298115594	954	954	954	954	0
199	20250401	175100	298115594	954	954	954	954	0
200	20250401	175000	298115594	954	954	954	954	0
201	20250401	174900	298115594	954	954	954	954	0
202	20250401	174800	298115594	954	954	954	954	0
203	20250401	174700	298115594	954	954	954	954	0
204	20250401	174600	298115594	954	954	954	954	0
205	20250401	174500	298115594	954	954	954	954	0
206	20250401	174400	298115594	954	954	954	954	0
207	20250401	174300	298115594	954	954	954	954	0
208	20250401	174200	298115594	954	954	954	954	0
209	20250401	174100	298115594	954	954	954	954	0
210	20250401	174000	298115594	954	954	954	954	0
211	20250401	173900	298115594	954	954	954	954	0
212	20250401	173800	298115594	954	954	954	954	1267
213	20250401	173700	298115594	954	954	954	954	0
214	20250401	173600	298115594	954	954	954	954	0
215	20250401	173500	298115594	954	954	954	954	0
216	20250401	173400	298115594	954	954	954	954	0
217	20250401	173300	298115594	954	954	954	954	0
218	20250401	173200	298115594	954	954	954	954	0
219	20250401	173100	298115594	954	954	954	954	0
220	20250401	173000	298115594	954	954	954	954	0
221	20250401	172900	298115594	954	954	954	954	0
222	20250401	172800	298115594	954	954	954	954	0
223	20250401	172700	298115594	954	954	954	954	0
224	20250401	172600	298115594	954	954	954	954	0
225	20250401	172500	298115594	954	954	954	954	0
226	20250401	172400	298115594	954	954	954	954	0
227	20250401	172300	298115594	954	954	954	954	0
228	20250401	172200	298115594	954	954	954	954	0
229	20250401	172100	298115594	954	954	954	954	0
230	20250401	172000	298115594	954	954	954	954	0
231	20250401	171900	298115594	954	954	954	954	0
232	20250401	171800	298115594	954	954	954	954	0
233	20250401	171700	298115594	954	954	954	954	0
234	20250401	171600	298115594	954	954	954	954	0
235	20250401	171500	298115594	954	954	954	954	0
236	20250401	171400	298115594	954	954	954	954	0
237	20250401	171300	298115594	954	954	954	954	0
238	20250401	171200	298115594	954	954	954	954	0
239	20250401	171100	298115594	954	954	954	954	0
240	20250401	171000	298115594	954	954	954	954	0
241	20250401	170900	298115594	954	954	954	954	0
242	20250401	170800	298115594	954	954	954	954	1267
243	20250401	170700	298115594	954	954	954	954	0
244	20250401	170600	298115594	954	954	954	954	0
245	20250401	170500	298115594	954	954	954	954	0
246	20250401	170400	298115594	954	954	954	954	0
247	20250401	170300	298115594	954	954	954	954	0
248	20250401	170200	298115594	954	954	954	954	0
249	20250401	170100	298115594	954	954	954	954	0
250	20250401	170000	298115594	954	954	954	954	0
251	20250401	165900	298115594	954	954	954	954	0
252	20250401	165800	298115594	954	954	954	954	0
253	20250401	165700	298115594	954	954	954	954	0
254	20250401	165600	298115594	954	954	954	954	0
255	20250401	165500	298115594	954	954	954	954	0
256	20250401	165400	298115594	954	954	954	954	0
257	20250401	165300	298115594	954	954	954	954	0
258	20250401	165200	298115594	954	954	954	954	0
259	20250401	165100	298115594	954	954	954	954	0
260	20250401	165000	298115594	954	954	954	954	0
261	20250401	164900	298115594	954	954	954	954	0
262	20250401	164800	298115594	954	954	954	954	0
263	20250401	164700	298115594	954	954	954	954	0
264	20250401	164600	298115594	954	954	954	954	0
265	20250401	164500	298115594	954	954	954	954	0
266	20250401	164400	298115594	954	954	954	954	0
267	20250401	164300	298115594	954	954	954	954	0
268	20250401	164200	298115594	954	954	954	954	0
269	20250401	164100	298115594	954	954	954	954	0
270	20250401	164000	298115594	954	954	954	954	0
271	20250401	163900	298115594	954	954	954	954	0
272	20250401	163800	298115594	954	954	954	954	1267
273	20250401	163700	298115594	954	954	954	954	0
274	20250401	163600	298115594	954	954	954	954	0
275	20250401	163500	298115594	954	954	954	954	0
276	20250401	163400	298115594	954	954	954	954	0
277	20250401	163300	298115594	954	954	954	954	0
278	20250401	163200	298115594	954	954	954	954	0
279	20250401	163100	298115594	954	954	954	954	0
280	20250401	163000	298115594	954	954	954	954	0
281	20250401	162900	298115594	954	954	954	954	0
282	20250401	162800	298115594	954	954	954	954	0
283	20250401	162700	298115594	954	954	954	954	0
284	20250401	162600	298115594	954	954	954	954	0
285	20250401	162500	298115594	954	954	954	954	0
286	20250401	162400	298115594	954	954	954	954	0
287	20250401	162300	298115594	954	954	954	954	0
288	20250401	162200	298115594	954	954	954	954	0
289	20250401	162100	298115594	954	954	954	954	0
290	20250401	162000	298115594	954	954	954	954	0
291	20250401	161900	298115594	954	954	954	954	0
292	20250401	161800	298115594	954	954	954	954	0
293	20250401	161700	298115594	954	954	954	954	0
294	20250401	161600	298115594	954	954	954	954	0
295	20250401	161500	298115594	954	954	954	954	0
296	20250401	161400	298115594	954	954	954	954	0
297	20250401	161300	298115594	954	954	954	954	0
298	20250401	161200	298115594	954	954	954	954	0
299	20250401	161100	298115594	954	954	954	954	0
300	20250401	161000	298115594	954	954	954	954	0
301	20250401	160900	298115594	954	954	954	954	0
302	20250401	160800	298115594	954	954	954	954	1267
303	20250401	160700	298115594	954	954	954	954	0
304	20250401	160600	298115594	954	954	954	954	0
305	20250401	160500	298115594	954	954	954	954	0
306	20250401	160400	298115594	954	954	954	954	0
307	20250401	160300	298115594	954	954	954	954	0
308	20250401	160200	298115594	954	954	954	954	0
309	20250401	160100	298115594	954	954	954	954	0
310	20250401	160000	298115594	954	954	954	954	0
311	20250401	155900	298115594	954	954	954	954	0
312	20250401	155800	298115594	954	954	954	954	0
313	20250401	155700	298115594	954	954	954	954	0
314	20250401	155600	298115594	954	954	954	954	0
315	20250401	155500	298115594	954	954	954	954	0
316	20250401	155400	298115594	954	954	954	954	0
317	20250401	155300	298115594	954	954	954	954	0
318	20250401	155200	298115594	954	954	954	954	0
319	20250401	155100	298115594	954	954	954	954	0
320	20250401	155000	298115594	954	954	954	954	0
321	20250401	154900	298115594	954	954	954	954	0
322	20250401	154800	298115594	954	954	954	954	0
323	20250401	154700	298115594	954	954	954	954	0
324	20250401	154600	298115594	954	954	954	954	0
325	20250401	154500	298115594	954	954	954	954	0
326	20250401	154400	298115594	954	954	954	954	0
327	20250401	154300	298115594	954	954	954	954	0
328	20250401	154200	298115594	954	954	954	954	0
329	20250401	154100	298115594	954	954	954	954	0
330	20250401	154000	298115594	954	954	954	954	0
331	20250401	153900	298115594	954	954	954	954	0
332	20250401	153800	298115594	954	954	954	954	1267
333	20250401	153700	298115594	954	954	954	954	0
334	20250401	153600	298115594	954	954	954	954	0
335	20250401	153500	298115594	954	954	954	954	0
336	20250401	153400	298115594	954	954	954	954	0
337	20250401	153300	298115594	954	954	954	954	0
338	20250401	153200	298115594	954	954	954	954	0
339	20250401	153100	298115594	954	954	954	954	0
340	20250401	153000	298115594	954	954	954	954	1267
341	20250401	152900	296906876	969	969	969	969	0
342	20250401	152800	296906876	969	969	969	969	0
343	20250401	152700	296906876	969	969	969	969	0
344	20250401	152600	296906876	969	969	969	969	0
345	20250401	152500	296906876	969	969	969	969	0
346	20250401	152400	296906876	969	969	969	969	0
347	20250401	152300	296906876	969	969	969	969	0
348	20250401	152200	296906876	969	969	969	969	0
349	20250401	152100	296906876	969	969	969	969	0
350	20250401	152000	296906876	969	969	969	969	0
351	20250401	151900	296906876	969	969	969	969	0
352	20250401	151800	296906876	969	968	969	968	317
353	20250401	151700	296600019	968	968	968	968	199
354	20250401	151600	296407387	970	970	970	970	1
355	20250401	151500	296406417	960	970	970	960	1700
356	20250401	151400	294764413	970	968	972	968	805
357	20250401	151300	293983709	958	963	963	958	302
358	20250401	151200	293694384	974	973	974	973	164
359	20250401	151100	293534798	974	966	974	966	152
360	20250401	151000	293387958	965	965	965	965	50
361	20250401	150900	293339708	974	965	974	965	2
362	20250401	150800	293337769	974	973	974	973	501
363	20250401	150700	292850295	974	974	974	974	0
364	20250401	150600	292850295	974	974	974	974	0
365	20250401	150500	292850295	974	971	974	971	801
366	20250401	150400	292070881	971	965	971	965	288
367	20250401	150300	291792955	974	974	974	974	0
368	20250401	150200	291792955	974	974	974	974	0
369	20250401	150100	291792955	974	974	974	974	0
370	20250401	150000	291792955	974	968	974	968	40
371	20250401	145900	291754220	968	963	968	962	2727
372	20250401	145800	289130623	968	971	976	959	1164
373	20250401	145700	288001466	976	976	977	970	1215
374	20250401	145600	286821974	977	977	977	977	0
375	20250401	145500	286821974	977	977	977	977	97
376	20250401	145400	286727205	977	977	977	977	0
377	20250401	145300	286727205	977	977	977	977	0
378	20250401	145200	286727205	977	977	977	977	0
379	20250401	145100	286727205	977	977	977	977	100
380	20250401	145000	286629505	978	978	978	978	0
381	20250401	144900	286629505	978	978	978	978	1
382	20250401	144800	286628527	975	973	979	973	3748
383	20250401	144700	282974749	973	969	973	969	60
384	20250401	144600	282916602	974	972	974	972	7
385	20250401	144500	282909795	972	972	972	972	0
386	20250401	144400	282909795	972	972	972	972	180
387	20250401	144300	282734835	972	971	972	971	45
388	20250401	144200	282691139	972	972	973	972	1209
389	20250401	144100	281515990	972	968	972	968	6336
390	20250401	144000	275372937	964	964	964	964	2
391	20250401	143900	275371009	964	964	967	964	1257
392	20250401	143800	274159203	964	964	964	964	0
393	20250401	143700	274159203	964	964	964	964	1
394	20250401	143600	274158239	962	962	962	962	51
395	20250401	143500	274109177	962	962	962	962	0
396	20250401	143400	274109177	962	962	962	962	0
397	20250401	143300	274109177	962	961	962	961	48
398	20250401	143200	274063048	961	961	961	961	0
399	20250401	143100	274063048	961	961	961	961	0
400	20250401	143000	274063048	961	961	961	961	200
401	20250401	142900	273870848	961	960	961	960	5
402	20250401	142800	273866047	960	960	960	960	0
403	20250401	142700	273866047	960	960	960	960	0
404	20250401	142600	273866047	960	960	960	960	0
405	20250401	142500	273866047	960	960	960	960	0
406	20250401	142400	273866047	960	960	960	960	0
407	20250401	142300	273866047	960	960	960	960	0
408	20250401	142200	273866047	960	960	960	960	0
409	20250401	142100	273866047	960	960	960	960	100
410	20250401	142000	273770047	961	961	961	961	0
411	20250401	141900	273770047	961	961	961	961	0
412	20250401	141800	273770047	961	961	961	961	0
413	20250401	141700	273770047	961	956	961	956	476
414	20250401	141600	273314986	961	956	961	956	51
415	20250401	141500	273266225	961	960	961	960	111
416	20250401	141400	273159664	957	957	957	957	0
417	20250401	141300	273159664	957	957	957	957	0
418	20250401	141200	273159664	957	957	957	957	15
419	20250401	141100	273145309	955	954	955	954	337
420	20250401	141000	272823611	952	952	952	952	19
421	20250401	140900	272805523	953	954	954	953	647
422	20250401	140800	272188643	954	957	957	954	16
423	20250401	140700	272173376	955	955	955	955	12
424	20250401	140600	272161916	956	956	956	956	0
425	20250401	140500	272161916	956	956	956	956	78
426	20250401	140400	272087348	956	956	956	956	0
427	20250401	140300	272087348	956	957	957	956	187
428	20250401	140200	271908481	964	964	964	964	0
429	20250401	140100	271908481	964	964	964	964	0
430	20250401	140000	271908481	964	964	964	964	0
431	20250401	135900	271908481	964	964	964	964	0
432	20250401	135800	271908481	964	958	964	958	101
433	20250401	135700	271811717	959	960	960	959	2898
434	20250401	135600	269029642	961	961	961	961	60
435	20250401	135500	268971982	968	968	968	968	0
436	20250401	135400	268971982	968	968	968	968	0
437	20250401	135300	268971982	968	968	968	968	0
438	20250401	135200	268971982	968	968	968	968	0
439	20250401	135100	268971982	968	968	968	968	0
440	20250401	135000	268971982	968	968	968	968	0
441	20250401	134900	268971982	968	959	969	959	4656
442	20250401	134800	264502245	960	951	960	951	4136
443	20250401	134700	260563537	951	951	951	951	0
444	20250401	134600	260563537	951	951	951	951	0
445	20250401	134500	260563537	951	951	951	951	0
446	20250401	134400	260563537	951	951	951	951	100
447	20250401	134300	260468437	952	952	952	952	110
448	20250401	134200	260363717	952	952	952	952	110
449	20250401	134100	260258997	953	953	953	953	0
450	20250401	134000	260258997	953	953	953	953	1
451	20250401	133900	260258044	950	950	950	950	132
452	20250401	133800	260132644	951	953	953	951	881
453	20250401	133700	259293402	953	953	953	953	132
454	20250401	133600	259167606	953	953	953	953	0
455	20250401	133500	259167606	953	953	953	953	0
456	20250401	133400	259167606	953	953	953	953	0
457	20250401	133300	259167606	953	957	957	953	1154
458	20250401	133200	258067778	958	959	959	958	469
459	20250401	133100	257618475	960	960	960	960	0
460	20250401	133000	257618475	960	969	969	960	346
461	20250401	132900	257286261	961	961	961	961	1000
462	20250401	132800	256325261	969	962	969	961	7
463	20250401	132700	256318525	970	970	970	970	0
464	20250401	132600	256318525	970	970	970	970	0
465	20250401	132500	256318525	970	970	970	970	0
466	20250401	132400	256318525	970	970	970	970	0
467	20250401	132300	256318525	970	970	970	970	0
468	20250401	132200	256318525	970	970	970	970	45
469	20250401	132100	256274875	970	970	970	970	65
470	20250401	132000	256211825	970	970	970	970	0
471	20250401	131900	256211825	970	970	970	970	0
472	20250401	131800	256211825	970	970	970	970	0
473	20250401	131700	256211825	970	970	970	970	0
474	20250401	131600	256211825	970	970	970	970	0
475	20250401	131500	256211825	970	970	970	970	20
476	20250401	131400	256192425	970	970	970	970	0
477	20250401	131300	256192425	970	970	970	970	0
478	20250401	131200	256192425	970	968	970	968	1011
479	20250401	131100	255213774	968	960	968	960	60
480	20250401	131000	255155777	958	958	958	958	2141
481	20250401	130900	253104699	958	958	958	958	0
482	20250401	130800	253104699	958	958	958	958	0
483	20250401	130700	253104699	958	958	958	958	0
484	20250401	130600	253104699	958	958	958	958	0
485	20250401	130500	253104699	958	958	958	958	0
486	20250401	130400	253104699	958	958	958	958	0
487	20250401	130300	253104699	958	958	958	958	0
488	20250401	130200	253104699	958	958	958	958	0
489	20250401	130100	253104699	958	958	958	958	0
490	20250401	130000	253104699	958	958	958	958	0
491	20250401	125900	253104699	958	958	958	958	1
492	20250401	125800	253103741	958	958	958	958	0
493	20250401	125700	253103741	958	956	958	956	3263
494	20250401	125600	249984311	956	956	956	956	6532
495	20250401	125500	243739719	956	956	956	956	0
496	20250401	125400	243739719	956	956	956	956	0
497	20250401	125300	243739719	956	956	956	956	1
498	20250401	125200	243738763	956	955	956	955	1506
499	20250401	125100	242299068	955	955	955	955	0
500	20250401	125000	242299068	955	955	955	955	1
501	20250401	124900	242298113	948	948	948	948	0
502	20250401	124800	242298113	948	952	952	948	27
503	20250401	124700	242272437	955	955	955	955	0
504	20250401	124600	242272437	955	955	955	955	0
505	20250401	124500	242272437	955	960	960	955	2923
506	20250401	124400	239466800	961	960	961	960	443
507	20250401	124300	239041223	960	960	960	960	0
508	20250401	124200	239041223	960	950	960	950	47
509	20250401	124100	238996395	949	949	949	949	1487
510	20250401	124000	237585232	949	949	949	949	55
511	20250401	123900	237533037	945	945	945	945	0
512	20250401	123800	237533037	945	945	945	945	0
513	20250401	123700	237533037	945	947	947	945	1758
514	20250401	123600	235870891	950	950	950	950	0
515	20250401	123500	235870891	950	949	950	949	300
516	20250401	123400	235586090	948	949	949	948	336
517	20250401	123300	235267261	950	950	950	950	0
518	20250401	123200	235267261	950	950	950	950	100
519	20250401	123100	235172261	950	951	951	950	5747
520	20250401	123000	229710762	951	951	951	951	313
521	20250401	122900	229413099	951	951	951	951	331
522	20250401	122800	229098318	951	951	951	951	0
523	20250401	122700	229098318	951	951	951	951	4742
524	20250401	122600	224588676	951	950	951	950	4770
525	20250401	122500	220052424	950	963	963	950	3999
526	20250401	122400	216246841	964	964	964	964	0
527	20250401	122300	216246841	964	964	964	964	27
528	20250401	122200	216220813	964	964	964	964	0
529	20250401	122100	216220813	964	962	964	962	2
530	20250401	122000	216218887	952	952	952	952	0
531	20250401	121900	216218887	952	952	952	952	0
532	20250401	121800	216218887	952	966	966	952	769
533	20250401	121700	215478990	966	966	966	966	27
534	20250401	121600	215452908	966	966	966	966	1
535	20250401	121500	215451942	961	961	961	961	0
536	20250401	121400	215451942	961	961	968	961	3122
537	20250401	121300	212430035	961	963	963	961	94
538	20250401	121200	212339672	970	970	970	970	1
539	20250401	121100	212338702	970	968	970	968	28
540	20250401	121000	212311596	968	968	968	968	4
541	20250401	120900	212307724	962	962	962	962	0
542	20250401	120800	212307724	962	962	962	962	0
543	20250401	120700	212307724	962	960	971	960	84
544	20250401	120600	212226586	959	959	959	959	0
545	20250401	120500	212226586	959	956	959	956	3
546	20250401	120400	212223713	955	954	955	951	228
547	20250401	120300	212006660	954	954	954	954	0
548	20250401	120200	212006660	954	954	954	954	0
549	20250401	120100	212006660	954	954	954	954	0
550	20250401	120000	212006660	954	954	954	954	0
551	20250401	115900	212006660	954	952	954	952	24
552	20250401	115800	211983766	950	950	950	950	0
553	20250401	115700	211983766	950	946	950	946	5903
554	20250401	115600	206398200	946	946	946	943	2123
555	20250401	115500	204391296	945	945	945	945	0
556	20250401	115400	204391296	945	946	946	945	7354
557	20250401	115300	197440095	946	948	948	946	16417
558	20250401	115200	181902719	946	948	948	946	7675
559	20250401	115100	174641819	948	948	948	948	78
560	20250401	115000	174567875	948	947	948	947	1143
561	20250401	114900	173484551	947	957	958	947	8913
562	20250401	114800	165010038	957	965	965	957	6583
563	20250401	114700	158685499	970	970	970	970	27
564	20250401	114600	158659309	970	970	970	970	1
565	20250401	114500	158658339	970	970	970	970	0
566	20250401	114400	158658339	970	969	970	969	327
567	20250401	114300	158341150	970	970	970	970	0
568	20250401	114200	158341150	970	969	970	969	107
569	20250401	114100	158237378	969	969	969	969	227
570	20250401	114000	158017415	969	969	969	969	0
571	20250401	113900	158017415	969	969	969	969	58
572	20250401	113800	157961213	969	969	969	969	27
573	20250401	113700	157935050	969	969	969	969	33
574	20250401	113600	157903073	962	962	962	962	0
575	20250401	113500	157903073	962	962	962	962	90
576	20250401	113400	157816493	962	962	962	962	4000
577	20250401	113300	153968493	962	962	962	962	0
578	20250401	113200	153968493	962	972	972	962	1527
579	20250401	113100	152494248	972	972	972	972	12
580	20250401	113000	152482584	968	968	968	968	172
581	20250401	112900	152316088	968	974	974	961	5798
582	20250401	112800	146729739	965	965	965	965	4
583	20250401	112700	146725879	969	969	969	969	98
584	20250401	112600	146630917	970	970	974	970	68
585	20250401	112500	146564951	969	977	977	960	2097
586	20250401	112400	144521915	977	978	979	977	2010
587	20250401	112300	142556130	979	981	981	979	4100
588	20250401	112200	138535072	981	985	985	981	400
589	20250401	112100	138142666	992	992	992	992	0
590	20250401	112000	138142666	992	992	992	992	27
591	20250401	111900	138115882	995	995	995	995	0
592	20250401	111800	138115882	995	995	995	995	0
593	20250401	111700	138115882	995	995	995	995	27
594	20250401	111600	138089017	995	995	995	995	40
595	20250401	111500	138049217	996	996	996	996	100
596	20250401	111400	137949617	996	995	996	995	527
597	20250401	111300	137424831	996	996	996	996	0
598	20250401	111200	137424831	996	996	996	996	0
599	20250401	111100	137424831	996	996	996	996	528
600	20250401	111000	136898943	996	986	996	976	3450
601	20250401	110900	133498365	996	981	996	981	3298
602	20250401	110800	130236563	980	974	980	974	3716
603	20250401	110700	126595775	972	970	972	970	2
604	20250401	110600	126593833	968	963	969	963	1638
605	20250401	110500	125009110	955	979	979	955	2786
606	20250401	110400	122328381	979	983	983	979	3
607	20250401	110300	122325438	985	987	987	985	178
608	20250401	110200	122149930	988	988	988	988	709
609	20250401	110100	121449438	988	991	991	988	3757
610	20250401	110000	117732275	991	996	996	991	5803
611	20250401	105900	111968349	996	1000	1004	993	8303
612	20250401	105800	103690740	1004	1002	1004	999	5603
613	20250401	105700	98087783	1002	992	1002	992	19216
614	20250401	105600	78919710	992	984	992	984	7167
615	20250401	105500	71837676	982	965	982	965	12531
616	20250401	105400	59617243	966	966	966	966	0
617	20250401	105300	59617243	966	960	966	960	10078
618	20250401	105200	49913713	960	949	963	949	22178
619	20250401	105100	28663081	943	950	950	943	1001
620	20250401	105000	27712138	950	950	950	950	0
621	20250401	104900	27712138	950	950	950	950	0
622	20250401	104800	27712138	950	948	950	948	1000
623	20250401	104700	26762193	948	948	948	948	1
624	20250401	104600	26761245	949	948	950	948	874
625	20250401	104500	25931646	948	937	948	937	4819
626	20250401	104400	21386300	936	933	936	933	3034
627	20250401	104300	18551067	932	932	932	932	0
628	20250401	104200	18551067	932	932	932	932	0
629	20250401	104100	18551067	932	932	932	932	0
630	20250401	104000	18551067	932	932	932	932	0
631	20250401	103900	18551067	932	932	932	932	0
632	20250401	103800	18551067	932	932	932	932	0
633	20250401	103700	18551067	932	932	932	932	47
634	20250401	103600	18507263	931	931	931	931	0
635	20250401	103500	18507263	931	931	931	931	0
636	20250401	103400	18507263	931	931	931	931	0
637	20250401	103300	18507263	931	931	931	931	0
638	20250401	103200	18507263	931	931	931	931	0
639	20250401	103100	18507263	931	931	931	931	0
640	20250401	103000	18507263	931	931	931	931	0
641	20250401	102900	18507263	931	931	931	931	0
642	20250401	102800	18507263	931	931	931	931	0
643	20250401	102700	18507263	931	931	931	931	0
644	20250401	102600	18507263	931	931	931	931	0
645	20250401	102500	18507263	931	931	931	931	198
646	20250401	102400	18322925	931	931	931	931	0
647	20250401	102300	18322925	931	931	931	931	0
648	20250401	102200	18322925	931	932	932	931	202
649	20250401	102100	18134663	932	932	932	932	0
650	20250401	102000	18134663	932	932	932	932	0
651	20250401	101900	18134663	932	932	932	932	0
652	20250401	101800	18134663	932	932	932	932	0
653	20250401	101700	18134663	932	932	932	932	0
654	20250401	101600	18134663	932	932	932	932	9
655	20250401	101500	18126275	932	932	932	932	0
656	20250401	101400	18126275	932	932	932	932	0
657	20250401	101300	18126275	932	932	932	932	0
658	20250401	101200	18126275	932	932	932	932	0
659	20250401	101100	18126275	932	932	932	932	1
660	20250401	101000	18125343	932	932	932	932	0
661	20250401	100900	18125343	932	932	932	932	0
662	20250401	100800	18125343	932	932	932	932	0
663	20250401	100700	18125343	932	932	932	932	0
664	20250401	100600	18125343	932	932	932	932	0
665	20250401	100500	18125343	932	932	932	932	0
666	20250401	100400	18125343	932	932	932	932	0
667	20250401	100300	18125343	932	932	932	932	0
668	20250401	100200	18125343	932	932	932	932	2
669	20250401	100100	18123479	927	927	927	927	0
670	20250401	100000	18123479	927	927	927	927	0
671	20250401	095900	18123479	927	927	927	927	0
672	20250401	095800	18123479	927	927	927	927	0
673	20250401	095700	18123479	927	927	927	927	0
674	20250401	095600	18123479	927	927	927	927	0
675	20250401	095500	18123479	927	927	927	927	0
676	20250401	095400	18123479	927	927	927	927	0
677	20250401	095300	18123479	927	927	927	927	0
678	20250401	095200	18123479	927	927	927	927	0
679	20250401	095100	18123479	927	927	927	927	0
680	20250401	095000	18123479	927	927	927	927	100
681	20250401	094900	18030779	927	932	932	927	112
682	20250401	094800	17926950	927	932	932	927	13
683	20250401	094700	17914872	932	929	932	929	30
684	20250401	094600	17886957	929	929	929	929	6
685	20250401	094500	17881383	929	929	929	929	0
686	20250401	094400	17881383	929	929	929	929	0
687	20250401	094300	17881383	929	929	929	929	0
688	20250401	094200	17881383	929	929	929	929	1
689	20250401	094100	17880454	929	929	929	929	0
690	20250401	094000	17880454	929	929	929	929	0
691	20250401	093900	17880454	929	929	929	929	0
692	20250401	093800	17880454	929	929	929	929	0
693	20250401	093700	17880454	929	929	929	929	0
694	20250401	093600	17880454	929	929	929	929	0
695	20250401	093500	17880454	929	929	929	929	0
696	20250401	093400	17880454	929	929	929	929	0
697	20250401	093300	17880454	929	929	929	929	0
698	20250401	093200	17880454	929	929	929	929	0
699	20250401	093100	17880454	929	929	929	929	0
700	20250401	093000	17880454	929	929	929	929	11
701	20250401	092900	17870235	933	933	933	933	0
702	20250401	092800	17870235	933	933	933	933	0
703	20250401	092700	17870235	933	933	933	933	90
704	20250401	092600	17786265	934	934	934	934	0
705	20250401	092500	17786265	934	934	934	934	0
706	20250401	092400	17786265	934	934	934	934	0
707	20250401	092300	17786265	934	934	934	934	903
708	20250401	092200	16942863	935	935	935	935	0
709	20250401	092100	16942863	935	935	935	935	0
710	20250401	092000	16942863	935	935	935	935	0
711	20250401	091900	16942863	935	935	935	935	0
712	20250401	091800	16942863	935	935	935	935	0
713	20250401	091700	16942863	935	935	935	935	1
714	20250401	091600	16941928	935	933	935	933	660
715	20250401	091500	16325009	933	933	933	933	2
716	20250401	091400	16323143	925	925	925	925	0
717	20250401	091300	16323143	925	925	925	925	4303
718	20250401	091200	12342868	927	927	927	927	0
719	20250401	091100	12342868	927	927	927	927	0
720	20250401	091000	12342868	927	927	927	927	13
721	20250401	090900	12330817	927	928	928	927	7684
722	20250401	090800	5202762	933	929	933	929	233
723	20250401	090700	4986016	929	929	929	929	0
724	20250401	090600	4986016	929	929	929	929	800
725	20250401	090500	4242816	928	928	928	928	0
726	20250401	090400	4242816	928	928	928	928	0
727	20250401	090300	4242816	928	928	928	928	0
728	20250401	090200	4242816	928	928	928	928	0
729	20250401	090100	4242816	928	928	928	928	2202
730	20250401	090000	2199360	928	928	928	928	2370