KissMeData/051360/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	194300	816731800	17980	17980	17980	17980	754
3	20250401	194200	816731800	17980	17980	17980	17980	0
4	20250401	194100	816731800	17980	17980	17980	17980	0
5	20250401	194000	816731800	17980	17980	17980	17980	0
6	20250401	193900	816731800	17980	17980	17980	17980	0
7	20250401	193800	816731800	17980	17980	17980	17980	0
8	20250401	193700	816731800	17980	17980	17980	17980	0
9	20250401	193600	816731800	17980	17980	17980	17980	0
10	20250401	193500	816731800	17980	17980	17980	17980	0
11	20250401	193400	816731800	17980	17980	17980	17980	0
12	20250401	193300	816731800	17980	17980	17980	17980	0
13	20250401	193200	816731800	17980	17980	17980	17980	0
14	20250401	193100	816731800	17980	17980	17980	17980	0
15	20250401	193000	816731800	17980	17980	17980	17980	0
16	20250401	192900	816731800	17980	17980	17980	17980	0
17	20250401	192800	816731800	17980	17980	17980	17980	0
18	20250401	192700	816731800	17980	17980	17980	17980	0
19	20250401	192600	816731800	17980	17980	17980	17980	0
20	20250401	192500	816731800	17980	17980	17980	17980	0
21	20250401	192400	816731800	17980	17980	17980	17980	0
22	20250401	192300	816731800	17980	17980	17980	17980	0
23	20250401	192200	816731800	17980	17980	17980	17980	0
24	20250401	192100	816731800	17980	17980	17980	17980	0
25	20250401	192000	816731800	17980	17980	17980	17980	0
26	20250401	191900	816731800	17980	17980	17980	17980	0
27	20250401	191800	816731800	17980	17980	17980	17980	0
28	20250401	191700	816731800	17980	17980	17980	17980	0
29	20250401	191600	816731800	17980	17980	17980	17980	0
30	20250401	191500	816731800	17980	17980	17980	17980	0
31	20250401	191400	816731800	17980	17980	17980	17980	0
32	20250401	191300	816731800	17980	17980	17980	17980	754
33	20250401	191200	816731800	17980	17980	17980	17980	0
34	20250401	191100	816731800	17980	17980	17980	17980	0
35	20250401	191000	816731800	17980	17980	17980	17980	0
36	20250401	190900	816731800	17980	17980	17980	17980	0
37	20250401	190800	816731800	17980	17980	17980	17980	0
38	20250401	190700	816731800	17980	17980	17980	17980	0
39	20250401	190600	816731800	17980	17980	17980	17980	0
40	20250401	190500	816731800	17980	17980	17980	17980	0
41	20250401	190400	816731800	17980	17980	17980	17980	0
42	20250401	190300	816731800	17980	17980	17980	17980	0
43	20250401	190200	816731800	17980	17980	17980	17980	0
44	20250401	190100	816731800	17980	17980	17980	17980	0
45	20250401	190000	816731800	17980	17980	17980	17980	0
46	20250401	185900	816731800	17980	17980	17980	17980	0
47	20250401	185800	816731800	17980	17980	17980	17980	0
48	20250401	185700	816731800	17980	17980	17980	17980	0
49	20250401	185600	816731800	17980	17980	17980	17980	0
50	20250401	185500	816731800	17980	17980	17980	17980	0
51	20250401	185400	816731800	17980	17980	17980	17980	0
52	20250401	185300	816731800	17980	17980	17980	17980	0
53	20250401	185200	816731800	17980	17980	17980	17980	0
54	20250401	185100	816731800	17980	17980	17980	17980	0
55	20250401	185000	816731800	17980	17980	17980	17980	0
56	20250401	184900	816731800	17980	17980	17980	17980	0
57	20250401	184800	816731800	17980	17980	17980	17980	0
58	20250401	184700	816731800	17980	17980	17980	17980	0
59	20250401	184600	816731800	17980	17980	17980	17980	0
60	20250401	184500	816731800	17980	17980	17980	17980	0
61	20250401	184400	816731800	17980	17980	17980	17980	0
62	20250401	184300	816731800	17980	17980	17980	17980	754
63	20250401	184200	816731800	17980	17980	17980	17980	0
64	20250401	184100	816731800	17980	17980	17980	17980	0
65	20250401	184000	816731800	17980	17980	17980	17980	0
66	20250401	183900	816731800	17980	17980	17980	17980	0
67	20250401	183800	816731800	17980	17980	17980	17980	0
68	20250401	183700	816731800	17980	17980	17980	17980	0
69	20250401	183600	816731800	17980	17980	17980	17980	0
70	20250401	183500	816731800	17980	17980	17980	17980	0
71	20250401	183400	816731800	17980	17980	17980	17980	0
72	20250401	183300	816731800	17980	17980	17980	17980	0
73	20250401	183200	816731800	17980	17980	17980	17980	0
74	20250401	183100	816731800	17980	17980	17980	17980	0
75	20250401	183000	816731800	17980	17980	17980	17980	0
76	20250401	182900	816731800	17980	17980	17980	17980	0
77	20250401	182800	816731800	17980	17980	17980	17980	0
78	20250401	182700	816731800	17980	17980	17980	17980	0
79	20250401	182600	816731800	17980	17980	17980	17980	0
80	20250401	182500	816731800	17980	17980	17980	17980	0
81	20250401	182400	816731800	17980	17980	17980	17980	0
82	20250401	182300	816731800	17980	17980	17980	17980	0
83	20250401	182200	816731800	17980	17980	17980	17980	0
84	20250401	182100	816731800	17980	17980	17980	17980	0
85	20250401	182000	816731800	17980	17980	17980	17980	0
86	20250401	181900	816731800	17980	17980	17980	17980	0
87	20250401	181800	816731800	17980	17980	17980	17980	0
88	20250401	181700	816731800	17980	17980	17980	17980	0
89	20250401	181600	816731800	17980	17980	17980	17980	0
90	20250401	181500	816731800	17980	17980	17980	17980	0
91	20250401	181400	816731800	17980	17980	17980	17980	0
92	20250401	181300	816731800	17980	17980	17980	17980	754
93	20250401	181200	816731800	17980	17980	17980	17980	0
94	20250401	181100	816731800	17980	17980	17980	17980	0
95	20250401	181000	816731800	17980	17980	17980	17980	0
96	20250401	180900	816731800	17980	17980	17980	17980	0
97	20250401	180800	816731800	17980	17980	17980	17980	0
98	20250401	180700	816731800	17980	17980	17980	17980	0
99	20250401	180600	816731800	17980	17980	17980	17980	0
100	20250401	180500	816731800	17980	17980	17980	17980	0
101	20250401	180400	816731800	17980	17980	17980	17980	0
102	20250401	180300	816731800	17980	17980	17980	17980	0
103	20250401	180200	816731800	17980	17980	17980	17980	0
104	20250401	180100	816731800	17980	17980	17980	17980	0
105	20250401	180000	816731800	17980	17980	17980	17980	0
106	20250401	175900	816731800	17980	17980	17980	17980	0
107	20250401	175800	816731800	17980	17980	17980	17980	0
108	20250401	175700	816731800	17980	17980	17980	17980	0
109	20250401	175600	816731800	17980	17980	17980	17980	0
110	20250401	175500	816731800	17980	17980	17980	17980	0
111	20250401	175400	816731800	17980	17980	17980	17980	0
112	20250401	175300	816731800	17980	17980	17980	17980	0
113	20250401	175200	816731800	17980	17980	17980	17980	0
114	20250401	175100	816731800	17980	17980	17980	17980	0
115	20250401	175000	816731800	17980	17980	17980	17980	0
116	20250401	174900	816731800	17980	17980	17980	17980	0
117	20250401	174800	816731800	17980	17980	17980	17980	0
118	20250401	174700	816731800	17980	17980	17980	17980	0
119	20250401	174600	816731800	17980	17980	17980	17980	0
120	20250401	174500	816731800	17980	17980	17980	17980	0
121	20250401	174400	816731800	17980	17980	17980	17980	0
122	20250401	174300	816731800	17980	17980	17980	17980	754
123	20250401	174200	816731800	17980	17980	17980	17980	0
124	20250401	174100	816731800	17980	17980	17980	17980	0
125	20250401	174000	816731800	17980	17980	17980	17980	0
126	20250401	173900	816731800	17980	17980	17980	17980	0
127	20250401	173800	816731800	17980	17980	17980	17980	0
128	20250401	173700	816731800	17980	17980	17980	17980	0
129	20250401	173600	816731800	17980	17980	17980	17980	0
130	20250401	173500	816731800	17980	17980	17980	17980	0
131	20250401	173400	816731800	17980	17980	17980	17980	0
132	20250401	173300	816731800	17980	17980	17980	17980	0
133	20250401	173200	816731800	17980	17980	17980	17980	0
134	20250401	173100	816731800	17980	17980	17980	17980	0
135	20250401	173000	816731800	17980	17980	17980	17980	0
136	20250401	172900	816731800	17980	17980	17980	17980	0
137	20250401	172800	816731800	17980	17980	17980	17980	0
138	20250401	172700	816731800	17980	17980	17980	17980	0
139	20250401	172600	816731800	17980	17980	17980	17980	0
140	20250401	172500	816731800	17980	17980	17980	17980	0
141	20250401	172400	816731800	17980	17980	17980	17980	0
142	20250401	172300	816731800	17980	17980	17980	17980	0
143	20250401	172200	816731800	17980	17980	17980	17980	0
144	20250401	172100	816731800	17980	17980	17980	17980	0
145	20250401	172000	816731800	17980	17980	17980	17980	0
146	20250401	171900	816731800	17980	17980	17980	17980	0
147	20250401	171800	816731800	17980	17980	17980	17980	0
148	20250401	171700	816731800	17980	17980	17980	17980	0
149	20250401	171600	816731800	17980	17980	17980	17980	0
150	20250401	171500	816731800	17980	17980	17980	17980	0
151	20250401	171400	816731800	17980	17980	17980	17980	0
152	20250401	171300	816731800	17980	17980	17980	17980	754
153	20250401	171200	816731800	17980	17980	17980	17980	0
154	20250401	171100	816731800	17980	17980	17980	17980	0
155	20250401	171000	816731800	17980	17980	17980	17980	0
156	20250401	170900	816731800	17980	17980	17980	17980	0
157	20250401	170800	816731800	17980	17980	17980	17980	0
158	20250401	170700	816731800	17980	17980	17980	17980	0
159	20250401	170600	816731800	17980	17980	17980	17980	0
160	20250401	170500	816731800	17980	17980	17980	17980	0
161	20250401	170400	816731800	17980	17980	17980	17980	0
162	20250401	170300	816731800	17980	17980	17980	17980	0
163	20250401	170200	816731800	17980	17980	17980	17980	0
164	20250401	170100	816731800	17980	17980	17980	17980	0
165	20250401	170000	816731800	17980	17980	17980	17980	0
166	20250401	165900	816731800	17980	17980	17980	17980	0
167	20250401	165800	816731800	17980	17980	17980	17980	0
168	20250401	165700	816731800	17980	17980	17980	17980	0
169	20250401	165600	816731800	17980	17980	17980	17980	0
170	20250401	165500	816731800	17980	17980	17980	17980	0
171	20250401	165400	816731800	17980	17980	17980	17980	0
172	20250401	165300	816731800	17980	17980	17980	17980	0
173	20250401	165200	816731800	17980	17980	17980	17980	0
174	20250401	165100	816731800	17980	17980	17980	17980	0
175	20250401	165000	816731800	17980	17980	17980	17980	0
176	20250401	164900	816731800	17980	17980	17980	17980	0
177	20250401	164800	816731800	17980	17980	17980	17980	0
178	20250401	164700	816731800	17980	17980	17980	17980	0
179	20250401	164600	816731800	17980	17980	17980	17980	0
180	20250401	164500	816731800	17980	17980	17980	17980	0
181	20250401	164400	816731800	17980	17980	17980	17980	0
182	20250401	164300	816731800	17980	17980	17980	17980	754
183	20250401	164200	816731800	17980	17980	17980	17980	0
184	20250401	164100	816731800	17980	17980	17980	17980	0
185	20250401	164000	816731800	17980	17980	17980	17980	0
186	20250401	163900	816731800	17980	17980	17980	17980	0
187	20250401	163800	816731800	17980	17980	17980	17980	0
188	20250401	163700	816731800	17980	17980	17980	17980	0
189	20250401	163600	816731800	17980	17980	17980	17980	0
190	20250401	163500	816731800	17980	17980	17980	17980	0
191	20250401	163400	816731800	17980	17980	17980	17980	0
192	20250401	163300	816731800	17980	17980	17980	17980	0
193	20250401	163200	816731800	17980	17980	17980	17980	0
194	20250401	163100	816731800	17980	17980	17980	17980	0
195	20250401	163000	816731800	17980	17980	17980	17980	0
196	20250401	162900	816731800	17980	17980	17980	17980	0
197	20250401	162800	816731800	17980	17980	17980	17980	0
198	20250401	162700	816731800	17980	17980	17980	17980	0
199	20250401	162600	816731800	17980	17980	17980	17980	0
200	20250401	162500	816731800	17980	17980	17980	17980	0
201	20250401	162400	816731800	17980	17980	17980	17980	0
202	20250401	162300	816731800	17980	17980	17980	17980	0
203	20250401	162200	816731800	17980	17980	17980	17980	0
204	20250401	162100	816731800	17980	17980	17980	17980	0
205	20250401	162000	816731800	17980	17980	17980	17980	0
206	20250401	161900	816731800	17980	17980	17980	17980	0
207	20250401	161800	816731800	17980	17980	17980	17980	0
208	20250401	161700	816731800	17980	17980	17980	17980	0
209	20250401	161600	816731800	17980	17980	17980	17980	0
210	20250401	161500	816731800	17980	17980	17980	17980	0
211	20250401	161400	816731800	17980	17980	17980	17980	0
212	20250401	161300	816731800	17980	17980	17980	17980	754
213	20250401	161200	816731800	17980	17980	17980	17980	0
214	20250401	161100	816731800	17980	17980	17980	17980	0
215	20250401	161000	816731800	17980	17980	17980	17980	0
216	20250401	160900	816731800	17980	17980	17980	17980	0
217	20250401	160800	816731800	17980	17980	17980	17980	0
218	20250401	160700	816731800	17980	17980	17980	17980	0
219	20250401	160600	816731800	17980	17980	17980	17980	0
220	20250401	160500	816731800	17980	17980	17980	17980	0
221	20250401	160400	816731800	17980	17980	17980	17980	0
222	20250401	160300	816731800	17980	17980	17980	17980	0
223	20250401	160200	816731800	17980	17980	17980	17980	0
224	20250401	160100	816731800	17980	17980	17980	17980	0
225	20250401	160000	816731800	17980	17980	17980	17980	0
226	20250401	155900	816731800	17980	17980	17980	17980	0
227	20250401	155800	816731800	17980	17980	17980	17980	0
228	20250401	155700	816731800	17980	17980	17980	17980	0
229	20250401	155600	816731800	17980	17980	17980	17980	0
230	20250401	155500	816731800	17980	17980	17980	17980	0
231	20250401	155400	816731800	17980	17980	17980	17980	0
232	20250401	155300	816731800	17980	17980	17980	17980	0
233	20250401	155200	816731800	17980	17980	17980	17980	0
234	20250401	155100	816731800	17980	17980	17980	17980	0
235	20250401	155000	816731800	17980	17980	17980	17980	0
236	20250401	154900	816731800	17980	17980	17980	17980	0
237	20250401	154800	816731800	17980	17980	17980	17980	0
238	20250401	154700	816731800	17980	17980	17980	17980	0
239	20250401	154600	816731800	17980	17980	17980	17980	0
240	20250401	154500	816731800	17980	17980	17980	17980	0
241	20250401	154400	816731800	17980	17980	17980	17980	0
242	20250401	154300	816731800	17980	17980	17980	17980	754
243	20250401	154200	816731800	17980	17980	17980	17980	0
244	20250401	154100	816731800	17980	17980	17980	17980	0
245	20250401	154000	816731800	17980	17980	17980	17980	0
246	20250401	153900	816731800	17980	17980	17980	17980	0
247	20250401	153800	816731800	17980	17980	17980	17980	0
248	20250401	153700	816731800	17980	17980	17980	17980	0
249	20250401	153600	816731800	17980	17980	17980	17980	0
250	20250401	153500	816731800	17980	17980	17980	17980	0
251	20250401	153400	816731800	17980	17980	17980	17980	0
252	20250401	153300	816731800	17980	17980	17980	17980	0
253	20250401	153200	816731800	17980	17980	17980	17980	0
254	20250401	153100	816731800	17980	17980	17980	17980	0
255	20250401	153000	816731800	17980	17980	17980	17980	754
256	20250401	152900	803174880	17890	17890	17890	17890	0
257	20250401	152800	803174880	17890	17890	17890	17890	0
258	20250401	152700	803174880	17890	17890	17890	17890	0
259	20250401	152600	803174880	17890	17890	17890	17890	0
260	20250401	152500	803174880	17890	17890	17890	17890	0
261	20250401	152400	803174880	17890	17890	17890	17890	0
262	20250401	152300	803174880	17890	17890	17890	17890	0
263	20250401	152200	803174880	17890	17890	17890	17890	0
264	20250401	152100	803174880	17890	17890	17890	17890	0
265	20250401	152000	803174880	17890	17890	17890	17890	0
266	20250401	151900	803174880	17890	17960	17960	17890	38
267	20250401	151800	802492590	17930	17900	17930	17890	584
268	20250401	151700	792034000	17890	17890	17890	17890	0
269	20250401	151600	792034000	17890	17920	17920	17890	132
270	20250401	151500	789671950	17930	17940	17940	17930	204
271	20250401	151400	786014080	17930	17930	17930	17930	61
272	20250401	151300	784920350	17930	17930	17930	17930	13
273	20250401	151200	784687260	17920	17920	17920	17920	122
274	20250401	151100	782501020	17910	17910	17910	17910	151
275	20250401	151000	779796610	17910	17910	17910	17900	248
276	20250401	150900	775354940	17910	17910	17910	17900	7
277	20250401	150800	775229590	17910	17910	17910	17910	15
278	20250401	150700	774960940	17910	17910	17910	17910	72
279	20250401	150600	773671420	17910	17910	17910	17910	135
280	20250401	150500	771253570	17890	17900	17900	17890	83
281	20250401	150400	769768280	17910	17910	17910	17910	0
282	20250401	150300	769768280	17910	17900	17910	17900	22
283	20250401	150200	769374280	17900	17900	17900	17900	2
284	20250401	150100	769338480	17880	17880	17880	17880	0
285	20250401	150000	769338480	17880	17930	17930	17880	78
286	20250401	145900	767941340	17930	17930	17930	17930	157
287	20250401	145800	765126330	17940	17950	17950	17940	40
288	20250401	145700	764408710	17950	17960	17960	17950	104
289	20250401	145600	762541850	17960	17960	17960	17960	28
290	20250401	145500	762038970	17960	17960	17960	17960	21
291	20250401	145400	761661810	17960	17960	17960	17960	13
292	20250401	145300	761428330	17950	17960	17960	17950	22
293	20250401	145200	761033310	17960	17960	17960	17960	2
294	20250401	145100	760997390	17940	17940	17940	17940	155
295	20250401	145000	758216690	17940	17930	17940	17930	20
296	20250401	144900	757858000	17940	17940	17940	17940	2
297	20250401	144800	757822120	17940	17940	17940	17930	11
298	20250401	144700	757624790	17940	17940	17940	17940	2
299	20250401	144600	757588910	17930	17930	17930	17930	101
300	20250401	144500	755777980	17940	17940	17940	17940	10
301	20250401	144400	755598580	17930	17930	17930	17930	37
302	20250401	144300	754935170	17920	17920	17920	17920	6
303	20250401	144200	754827650	17940	17940	17950	17930	129
304	20250401	144100	752513440	17940	17940	17940	17940	10
305	20250401	144000	752334040	17940	17880	17940	17880	829
306	20250401	143900	737505780	17870	17870	17870	17870	2
307	20250401	143800	737470040	17870	17880	17880	17870	30
308	20250401	143700	736933740	17860	17860	17860	17860	0
309	20250401	143600	736933740	17860	17900	17900	17860	193
310	20250401	143500	733480630	17910	17910	17910	17910	0
311	20250401	143400	733480630	17910	17900	17910	17900	15
312	20250401	143300	733212110	17910	17910	17910	17910	23
313	20250401	143200	732800180	17910	17930	17930	17910	100
314	20250401	143100	731008180	17930	17920	17930	17920	21
315	20250401	143000	730631740	17930	17930	17930	17930	10
316	20250401	142900	730452440	17930	17930	17930	17930	0
317	20250401	142800	730452440	17930	17930	17930	17930	2
318	20250401	142700	730416580	17920	17930	17930	17920	58
319	20250401	142600	729377190	17930	17920	17930	17920	8
320	20250401	142500	729233760	17900	17900	17900	17900	0
321	20250401	142400	729233760	17900	17950	17950	17900	505
322	20250401	142300	720186610	17950	17950	17960	17950	53
323	20250401	142200	719234920	17940	17930	17940	17930	86
324	20250401	142100	717692630	17930	17890	17930	17890	597
325	20250401	142000	707011800	17890	17890	17890	17890	0
326	20250401	141900	707011800	17890	17920	17920	17840	856
327	20250401	141800	691714280	17920	17920	17920	17920	23
328	20250401	141700	691302120	17910	17920	17920	17910	10
329	20250401	141600	691122930	17920	17920	17920	17920	7
330	20250401	141500	690997490	17910	17920	17930	17910	145
331	20250401	141400	688399170	17930	17930	17930	17930	11
332	20250401	141300	688201940	17930	17930	17930	17930	2
333	20250401	141200	688166080	17930	17920	17930	17920	19
334	20250401	141100	687825560	17930	17930	17930	17930	13
335	20250401	141000	687592470	17930	17930	17930	17930	9
336	20250401	140900	687431100	17930	17930	17930	17930	6
337	20250401	140800	687323520	17930	17930	17930	17930	33
338	20250401	140700	686731830	17940	17940	17940	17940	9
339	20250401	140600	686570370	17940	17930	17940	17930	7
340	20250401	140500	686444840	17930	17930	17940	17930	9
341	20250401	140400	686283420	17930	17930	17930	17930	123
342	20250401	140300	684078030	17940	17940	17940	17940	58
343	20250401	140200	683037510	17940	17950	17950	17940	62
344	20250401	140100	681925180	17950	17950	17950	17950	5
345	20250401	140000	681835430	17940	17940	17950	17940	65
346	20250401	135900	680669220	17940	17950	17950	17940	69
347	20250401	135800	679430830	17950	17950	17950	17950	0
348	20250401	135700	679430830	17950	17950	17950	17950	2
349	20250401	135600	679394930	17940	17950	17950	17940	40
350	20250401	135500	678677280	17950	17950	17950	17950	5
351	20250401	135400	678587530	17950	17970	17970	17950	82
352	20250401	135300	677114860	17960	17960	17960	17960	13
353	20250401	135200	676881380	17970	17970	17970	17970	13
354	20250401	135100	676647770	17990	17990	17990	17990	1
355	20250401	135000	676629780	17930	17950	17990	17930	501
356	20250401	134900	667636410	17940	17990	17990	17940	419
357	20250401	134800	660114090	17990	18000	18000	17990	35
358	20250401	134700	659484310	18000	18000	18000	18000	19
359	20250401	134600	659142310	18000	18000	18000	18000	10
360	20250401	134500	658962310	17990	18000	18000	17990	22
361	20250401	134400	658566440	18000	18000	18000	18000	66
362	20250401	134300	657378440	18000	18000	18000	18000	18
363	20250401	134200	657054440	18000	18000	18000	18000	12
364	20250401	134100	656838440	18000	18000	18000	17990	20
365	20250401	134000	656478590	17990	17990	17990	17990	21
366	20250401	133900	656100800	17990	17990	17990	17990	15
367	20250401	133800	655830950	17990	17990	17990	17990	11
368	20250401	133700	655633060	17980	17970	17980	17970	97
369	20250401	133600	653889750	17970	17970	17970	17970	16
370	20250401	133500	653602230	17960	17960	17960	17960	20
371	20250401	133400	653243030	17960	17960	17960	17960	28
372	20250401	133300	652740150	17970	17970	17970	17970	13
373	20250401	133200	652506540	17970	17970	17970	17960	15
374	20250401	133100	652237060	17970	17970	17970	17970	3
375	20250401	133000	652183150	17960	17960	17960	17960	32
376	20250401	132900	651608430	17970	17970	17970	17970	15
377	20250401	132800	651338880	17960	17960	17960	17960	0
378	20250401	132700	651338880	17960	17960	17960	17960	21
379	20250401	132600	650961720	17970	17970	17970	17970	20
380	20250401	132500	650602320	17960	17960	17960	17960	42
381	20250401	132400	649848000	17960	17960	17960	17960	0
382	20250401	132300	649848000	17960	17960	17960	17960	15
383	20250401	132200	649578600	17970	17970	17970	17970	8
384	20250401	132100	649434840	17980	17980	17980	17980	3
385	20250401	132000	649380900	17970	17950	17970	17950	201
386	20250401	131900	645771480	17950	17960	17960	17950	28
387	20250401	131800	645268770	17960	17970	17970	17960	22
388	20250401	131700	644873580	17970	17970	17970	17970	27
389	20250401	131600	644388390	17980	18000	18000	17980	240
390	20250401	131500	640070940	18000	18000	18000	18000	45
391	20250401	131400	639260940	18010	18010	18010	18010	0
392	20250401	131300	639260940	18010	18010	18010	18010	3
393	20250401	131200	639206910	18000	18000	18000	18000	89
394	20250401	131100	637604910	17990	18000	18000	17990	583
395	20250401	131000	627111310	18010	18010	18010	18010	2
396	20250401	130900	627075290	18010	18010	18010	18010	0
397	20250401	130800	627075290	18010	18010	18010	18010	10
398	20250401	130700	626895190	18010	18010	18010	17990	724
399	20250401	130600	613863010	18010	18010	18010	18010	0
400	20250401	130500	613863010	18010	18020	18020	18010	67
401	20250401	130400	612656280	18020	18020	18020	18020	5
402	20250401	130300	612566180	18010	18020	18020	18010	20
403	20250401	130200	612205930	18020	18020	18020	18020	7
404	20250401	130100	612079790	18020	18020	18020	18010	19
405	20250401	130000	611737550	18020	18040	18050	18010	282
406	20250401	125900	606655680	18060	18070	18070	18050	64
407	20250401	125800	605499950	18070	18070	18070	18070	10
408	20250401	125700	605319250	18070	18070	18070	18070	96
409	20250401	125600	603584530	18060	18060	18060	18060	31
410	20250401	125500	603024670	18070	18080	18080	18070	123
411	20250401	125400	600801040	18080	18070	18080	18070	150
412	20250401	125300	598090510	18070	18070	18080	18070	108
413	20250401	125200	596138890	18070	18070	18070	18070	84
414	20250401	125100	594621010	18070	18080	18090	18070	205
415	20250401	125000	590914610	18080	18070	18080	18070	65
416	20250401	124900	589740040	18070	18070	18070	18070	23
417	20250401	124800	589324430	18060	18060	18060	18050	177
418	20250401	124700	586127980	18060	18060	18060	18060	121
419	20250401	124600	583942720	18060	18050	18060	18050	103
420	20250401	124500	582083530	18070	18050	18070	18050	174
421	20250401	124400	578942090	18040	18060	18060	18040	65
422	20250401	124300	577768680	18070	18060	18070	18060	241
423	20250401	124200	573415260	18060	18060	18060	18060	8
424	20250401	124100	573270780	18050	18050	18050	18050	0
425	20250401	124000	573270780	18050	18050	18070	18050	262
426	20250401	123900	568538160	18050	18060	18060	18050	6
427	20250401	123800	568429840	18050	18050	18060	18050	100
428	20250401	123700	566623880	18050	18070	18070	18050	165
429	20250401	123600	563642450	18070	18070	18070	18070	5
430	20250401	123500	563552100	18070	18070	18080	18070	80
431	20250401	123400	562106480	18060	18050	18070	18030	319
432	20250401	123300	556347390	18050	18070	18070	18050	128
433	20250401	123200	554034860	18090	18090	18090	18090	0
434	20250401	123100	554034860	18090	18100	18100	18050	400
435	20250401	123000	546803010	18080	18080	18080	18080	0
436	20250401	122900	546803010	18080	18100	18100	18080	165
437	20250401	122800	543816550	18070	18080	18080	18070	104
438	20250401	122700	541936310	18080	18070	18080	18070	4
439	20250401	122600	541864000	18050	18050	18060	18050	259
440	20250401	122500	537187580	18060	18060	18060	18060	4
441	20250401	122400	537115340	18050	18050	18050	18050	0
442	20250401	122300	537115340	18050	18050	18050	18050	242
443	20250401	122200	532747240	18030	18040	18040	18030	16
444	20250401	122100	532458700	18040	18050	18050	18040	121
445	20250401	122000	530274850	18050	18050	18050	18050	175
446	20250401	121900	527116100	18050	18050	18050	18050	113
447	20250401	121800	525076450	18050	18050	18050	18050	19
448	20250401	121700	524733500	18070	18070	18070	18060	195
449	20250401	121600	521211660	18070	18070	18070	18070	102
450	20250401	121500	519368520	18070	18070	18070	18060	157
451	20250401	121400	516531590	18070	18080	18080	18070	102
452	20250401	121300	514687490	18080	18080	18080	18080	0
453	20250401	121200	514687490	18080	18080	18080	18080	146
454	20250401	121100	512047810	18080	18080	18080	18080	99
455	20250401	121000	510257890	18060	18070	18080	18060	24
456	20250401	120900	509824160	18070	18090	18100	18070	289
457	20250401	120800	504596430	18090	18090	18090	18090	1
458	20250401	120700	504578340	18080	18080	18100	18060	126
459	20250401	120600	502300630	18070	18070	18080	18070	300
460	20250401	120500	496877010	18070	18070	18070	18070	0
461	20250401	120400	496877010	18070	18060	18070	18060	82
462	20250401	120300	495395340	18060	18050	18060	18040	65
463	20250401	120200	494221940	18060	18080	18080	18060	145
464	20250401	120100	491601320	18070	18100	18100	18070	164
465	20250401	120000	488633350	18070	18080	18080	18070	8
466	20250401	115900	488488730	18100	18080	18100	18070	189
467	20250401	115800	485069890	18070	18080	18080	18070	254
468	20250401	115700	480478380	18070	18060	18070	18060	79
469	20250401	115600	479051320	18060	18060	18060	18060	17
470	20250401	115500	478744300	18060	18060	18070	18050	251
471	20250401	115400	474211230	18060	18060	18060	18060	8
472	20250401	115300	474066750	18060	18060	18060	18060	8
473	20250401	115200	473922270	18060	18060	18070	18060	245
474	20250401	115100	469497560	18060	18060	18060	18060	7
475	20250401	115000	469371140	18060	18070	18070	18060	99
476	20250401	114900	467582240	18070	18070	18070	18060	175
477	20250401	114800	464420000	18070	18070	18080	18070	15
478	20250401	114700	464148930	18070	18070	18070	18060	251
479	20250401	114600	459613540	18060	18060	18060	18060	9
480	20250401	114500	459451000	18070	18070	18070	18070	138
481	20250401	114400	456957340	18080	18060	18080	18060	457
482	20250401	114300	448700730	18050	18050	18060	18050	118
483	20250401	114200	446570680	18050	18050	18050	18050	13
484	20250401	114100	446336030	18040	18030	18040	18030	81
485	20250401	114000	444875090	18030	18030	18030	18030	147
486	20250401	113900	442224680	18040	18030	18040	18030	8
487	20250401	113800	442080380	18040	18020	18040	18020	165
488	20250401	113700	439104030	18030	18030	18030	18030	0
489	20250401	113600	439104030	18030	18040	18050	18020	384
490	20250401	113500	432180670	18020	18010	18020	18010	146
491	20250401	113400	429549790	18010	18010	18010	18010	1
492	20250401	113300	429531780	18000	17990	18020	17990	217
493	20250401	113200	425623720	18020	18050	18050	18020	291
494	20250401	113100	420379360	18050	18070	18070	18050	111
495	20250401	113000	418373770	18060	18060	18060	18050	139
496	20250401	112900	415863460	18050	18050	18050	18050	4
497	20250401	112800	415791260	18050	18070	18070	18050	118
498	20250401	112700	413659120	18070	18070	18070	18050	237
499	20250401	112600	409377190	18070	18050	18070	18050	80
500	20250401	112500	407932340	18050	18050	18050	18050	13
501	20250401	112400	407697690	18050	18040	18050	18040	249
502	20250401	112300	403203280	18050	18040	18050	18040	94
503	20250401	112200	401507500	18030	18020	18030	18020	49
504	20250401	112100	400624400	18010	18020	18030	18000	125
505	20250401	112000	398371250	18030	18050	18050	18030	30
506	20250401	111900	397830180	18040	18040	18040	18040	151
507	20250401	111800	395106140	18040	18040	18040	18040	100
508	20250401	111700	393302140	18030	18040	18040	18030	105
509	20250401	111600	391408970	18050	18030	18050	18030	474
510	20250401	111500	382859400	18020	18020	18020	18020	2
511	20250401	111400	382823360	18030	18000	18030	18000	131
512	20250401	111300	380465330	17990	17990	17990	17990	90
513	20250401	111200	378846230	17980	17980	17980	17980	31
514	20250401	111100	378288850	17980	17990	17990	17970	64
515	20250401	111000	377138190	17990	17990	17990	17990	147
516	20250401	110900	374493660	17980	17950	17980	17950	128
517	20250401	110800	372192520	17970	17990	17990	17960	153
518	20250401	110700	369440240	17960	17960	17960	17960	9
519	20250401	110600	369278600	17960	17920	17960	17910	176
520	20250401	110500	366120800	18000	17910	18000	17910	184
521	20250401	110400	362812220	17970	18000	18000	17970	120
522	20250401	110300	360652790	18000	18030	18030	18000	34
523	20250401	110200	360040260	18040	18020	18040	18020	262
524	20250401	110100	355315130	18020	18020	18020	18020	207
525	20250401	110000	351584990	18020	17990	18020	17980	1547
526	20250401	105900	323746640	17990	17980	17990	17980	157
527	20250401	105800	320922820	17980	17990	17990	17980	133
528	20250401	105700	318531260	18000	17980	18000	17980	16
529	20250401	105600	318243410	17980	17970	17990	17970	190
530	20250401	105500	314826110	17960	17960	17960	17960	35
531	20250401	105400	314197510	17960	17950	17960	17950	243
532	20250401	105300	309834700	17940	17900	17940	17900	79
533	20250401	105200	308418810	17910	17940	17950	17910	190
534	20250401	105100	305011610	17930	17940	17950	17930	172
535	20250401	105000	301925980	17940	17950	17960	17940	107
536	20250401	104900	300004400	17950	17950	17950	17950	11
537	20250401	104800	299806950	17940	18000	18000	17940	297
538	20250401	104700	294470030	18000	17900	18000	17900	1196
539	20250401	104600	272974810	17890	17900	17900	17890	20
540	20250401	104500	272616990	17900	17870	17900	17870	259
541	20250401	104400	267985780	17870	17860	17870	17860	58
542	20250401	104300	266949400	17860	17870	17870	17860	7
543	20250401	104200	266824320	17880	17860	17880	17860	253
544	20250401	104100	262300880	17860	17860	17860	17860	1
545	20250401	104000	262283020	17880	17880	17880	17860	243
546	20250401	103900	257938200	17860	17870	17870	17860	105
547	20250401	103800	256061860	17870	17880	17880	17870	108
548	20250401	103700	254130930	17880	17860	17880	17860	133
549	20250401	103600	251755100	17870	17870	17870	17870	11
550	20250401	103500	251558530	17870	17870	17870	17850	249
551	20250401	103400	247110860	17880	17910	17910	17880	200
552	20250401	103300	243532490	17910	17900	17910	17900	216
553	20250401	103200	239664920	17920	17910	17920	17910	285
554	20250401	103100	234560450	17910	17900	17910	17900	33
555	20250401	103000	233969430	17900	17890	17900	17890	66
556	20250401	102900	232788130	17880	17870	17880	17870	47
557	20250401	102800	231947780	17860	17850	17860	17850	80
558	20250401	102700	230519480	17840	17850	17850	17840	32
559	20250401	102600	229948580	17840	17870	17900	17840	404
560	20250401	102500	222723400	17870	17850	17870	17850	5
561	20250401	102400	222634070	17880	17880	17880	17840	121
562	20250401	102300	220474250	17890	17880	17890	17850	257
563	20250401	102200	215878030	17850	17890	17890	17850	369
564	20250401	102100	209282520	17880	17880	17880	17880	23
565	20250401	102000	208871280	17870	17870	17870	17870	180
566	20250401	101900	205654680	17870	17870	17870	17870	4
567	20250401	101800	205583200	17870	17860	17870	17860	124
568	20250401	101700	203367580	17860	17870	17870	17860	211
569	20250401	101600	199597230	17870	17870	17870	17870	26
570	20250401	101500	199132610	17840	17860	17860	17840	441
571	20250401	101400	191256370	17840	17810	17840	17810	55
572	20250401	101300	190275830	17810	17810	17810	17810	47
573	20250401	101200	189438760	17820	17840	17850	17820	326
574	20250401	101100	183625960	17840	17760	17840	17760	224
575	20250401	101000	179638190	17760	17750	17770	17750	146
576	20250401	100900	177044450	17750	17790	17820	17750	758
577	20250401	100800	163547930	17790	17800	17800	17780	140
578	20250401	100700	161057520	17800	17800	17800	17800	343
579	20250401	100600	154952120	17780	17730	17780	17730	567
580	20250401	100500	144896510	17720	17720	17720	17720	38
581	20250401	100400	144223150	17730	17730	17730	17730	205
582	20250401	100300	140588500	17720	17700	17720	17700	91
583	20250401	100200	138977110	17700	17710	17710	17700	99
584	20250401	100100	137223840	17700	17710	17710	17700	115
585	20250401	100000	135188250	17700	17680	17710	17660	853
586	20250401	095900	120112500	17670	17670	17670	17630	123
587	20250401	095800	117939310	17670	17670	17670	17670	158
588	20250401	095700	115147450	17670	17670	17670	17640	159
589	20250401	095600	112338860	17690	17690	17690	17690	4
590	20250401	095500	112268100	17600	17680	17680	17600	302
591	20250401	095400	106930760	17670	17670	17670	17670	96
592	20250401	095300	105234440	17610	17610	17610	17600	25
593	20250401	095200	104794330	17600	17590	17600	17590	113
594	20250401	095100	102806620	17600	17630	17630	17600	510
595	20250401	095000	93822860	17630	17690	17690	17630	220
596	20250401	094900	89937880	17690	17640	17690	17630	235
597	20250401	094800	85790810	17640	17650	17650	17630	231
598	20250401	094700	81717940	17650	17630	17650	17630	112
599	20250401	094600	79743080	17620	17620	17630	17620	72
600	20250401	094500	78474310	17630	17630	17630	17630	0
601	20250401	094400	78474310	17630	17620	17630	17620	89
602	20250401	094300	76906090	17630	17630	17630	17630	0
603	20250401	094200	76906090	17630	17630	17640	17630	160
604	20250401	094100	74085130	17630	17640	17640	17630	17
605	20250401	094000	73785320	17640	17640	17640	17640	0
606	20250401	093900	73785320	17640	17630	17640	17630	90
607	20250401	093800	72198570	17640	17630	17640	17630	73
608	20250401	093700	70911460	17640	17640	17640	17640	0
609	20250401	093600	70911460	17640	17640	17640	17640	4
610	20250401	093500	70840900	17630	17610	17630	17600	180
611	20250401	093400	67668320	17680	17680	17680	17680	4
612	20250401	093300	67597600	17680	17680	17680	17680	146
613	20250401	093200	65016320	17610	17610	17610	17610	0
614	20250401	093100	65016320	17610	17610	17610	17610	12
615	20250401	093000	64805000	17690	17690	17690	17660	247
616	20250401	092900	60438570	17710	17710	17710	17710	0
617	20250401	092800	60438570	17710	17710	17710	17710	0
618	20250401	092700	60438570	17710	17710	17710	17710	147
619	20250401	092600	57835200	17660	17660	17660	17660	72
620	20250401	092500	56563680	17720	17660	17720	17660	71
621	20250401	092400	55309760	17690	17660	17690	17660	180
622	20250401	092300	52126750	17670	17670	17670	17670	165
623	20250401	092200	49211200	17670	17670	17670	17670	0
624	20250401	092100	49211200	17670	17670	17670	17670	61
625	20250401	092000	48133330	17680	17680	17680	17680	8
626	20250401	091900	47991890	17690	17690	17690	17690	147
627	20250401	091800	45391460	17640	17640	17640	17640	245
628	20250401	091700	41069660	17680	17680	17680	17680	0
629	20250401	091600	41069660	17680	17710	17720	17680	377
630	20250401	091500	34399840	17640	17640	17640	17640	0
631	20250401	091400	34399840	17640	17640	17640	17640	17
632	20250401	091300	34099960	17640	17740	17740	17640	193
633	20250401	091200	30676350	17670	17670	17670	17670	0
634	20250401	091100	30676350	17670	17670	17670	17670	20
635	20250401	091000	30322950	17650	17640	17650	17640	578
636	20250401	090900	20122260	17630	17630	17630	17630	0
637	20250401	090800	20122260	17630	17640	17640	17630	107
638	20250401	090700	18234810	17640	17640	17640	17640	42
639	20250401	090600	17493930	17640	17640	17640	17640	8
640	20250401	090500	17352810	17650	17640	17650	17640	161
641	20250401	090400	14512550	17650	17650	17650	17650	0
642	20250401	090300	14512550	17650	17650	17650	17650	1
643	20250401	090200	14494900	17650	17720	17720	17650	332
644	20250401	090100	8614460	17740	17740	17740	17740	0
645	20250401	090000	8614460	17740	17410	17740	17410	494