KissMeData/110790/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	202500	52640884	4470	4470	4470	4470	915
3	20250401	202400	52640884	4470	4470	4470	4470	0
4	20250401	202300	52640884	4470	4470	4470	4470	0
5	20250401	202200	52640884	4470	4470	4470	4470	0
6	20250401	202100	52640884	4470	4470	4470	4470	0
7	20250401	202000	52640884	4470	4470	4470	4470	0
8	20250401	201900	52640884	4470	4470	4470	4470	0
9	20250401	201800	52640884	4470	4470	4470	4470	0
10	20250401	201700	52640884	4470	4470	4470	4470	0
11	20250401	201600	52640884	4470	4470	4470	4470	0
12	20250401	201500	52640884	4470	4470	4470	4470	0
13	20250401	201400	52640884	4470	4470	4470	4470	0
14	20250401	201300	52640884	4470	4470	4470	4470	0
15	20250401	201200	52640884	4470	4470	4470	4470	0
16	20250401	201100	52640884	4470	4470	4470	4470	0
17	20250401	201000	52640884	4470	4470	4470	4470	0
18	20250401	200900	52640884	4470	4470	4470	4470	0
19	20250401	200800	52640884	4470	4470	4470	4470	0
20	20250401	200700	52640884	4470	4470	4470	4470	0
21	20250401	200600	52640884	4470	4470	4470	4470	0
22	20250401	200500	52640884	4470	4470	4470	4470	0
23	20250401	200400	52640884	4470	4470	4470	4470	0
24	20250401	200300	52640884	4470	4470	4470	4470	0
25	20250401	200200	52640884	4470	4470	4470	4470	0
26	20250401	200100	52640884	4470	4470	4470	4470	0
27	20250401	200000	52640884	4470	4470	4470	4470	0
28	20250401	195900	52640884	4470	4470	4470	4470	0
29	20250401	195800	52640884	4470	4470	4470	4470	0
30	20250401	195700	52640884	4470	4470	4470	4470	0
31	20250401	195600	52640884	4470	4470	4470	4470	0
32	20250401	195500	52640884	4470	4470	4470	4470	915
33	20250401	195400	52640884	4470	4470	4470	4470	0
34	20250401	195300	52640884	4470	4470	4470	4470	0
35	20250401	195200	52640884	4470	4470	4470	4470	0
36	20250401	195100	52640884	4470	4470	4470	4470	0
37	20250401	195000	52640884	4470	4470	4470	4470	0
38	20250401	194900	52640884	4470	4470	4470	4470	0
39	20250401	194800	52640884	4470	4470	4470	4470	0
40	20250401	194700	52640884	4470	4470	4470	4470	0
41	20250401	194600	52640884	4470	4470	4470	4470	0
42	20250401	194500	52640884	4470	4470	4470	4470	0
43	20250401	194400	52640884	4470	4470	4470	4470	0
44	20250401	194300	52640884	4470	4470	4470	4470	0
45	20250401	194200	52640884	4470	4470	4470	4470	0
46	20250401	194100	52640884	4470	4470	4470	4470	0
47	20250401	194000	52640884	4470	4470	4470	4470	0
48	20250401	193900	52640884	4470	4470	4470	4470	0
49	20250401	193800	52640884	4470	4470	4470	4470	0
50	20250401	193700	52640884	4470	4470	4470	4470	0
51	20250401	193600	52640884	4470	4470	4470	4470	0
52	20250401	193500	52640884	4470	4470	4470	4470	0
53	20250401	193400	52640884	4470	4470	4470	4470	0
54	20250401	193300	52640884	4470	4470	4470	4470	0
55	20250401	193200	52640884	4470	4470	4470	4470	0
56	20250401	193100	52640884	4470	4470	4470	4470	0
57	20250401	193000	52640884	4470	4470	4470	4470	0
58	20250401	192900	52640884	4470	4470	4470	4470	0
59	20250401	192800	52640884	4470	4470	4470	4470	0
60	20250401	192700	52640884	4470	4470	4470	4470	0
61	20250401	192600	52640884	4470	4470	4470	4470	0
62	20250401	192500	52640884	4470	4470	4470	4470	915
63	20250401	192400	52640884	4470	4470	4470	4470	0
64	20250401	192300	52640884	4470	4470	4470	4470	0
65	20250401	192200	52640884	4470	4470	4470	4470	0
66	20250401	192100	52640884	4470	4470	4470	4470	0
67	20250401	192000	52640884	4470	4470	4470	4470	0
68	20250401	191900	52640884	4470	4470	4470	4470	0
69	20250401	191800	52640884	4470	4470	4470	4470	0
70	20250401	191700	52640884	4470	4470	4470	4470	0
71	20250401	191600	52640884	4470	4470	4470	4470	0
72	20250401	191500	52640884	4470	4470	4470	4470	0
73	20250401	191400	52640884	4470	4470	4470	4470	0
74	20250401	191300	52640884	4470	4470	4470	4470	0
75	20250401	191200	52640884	4470	4470	4470	4470	0
76	20250401	191100	52640884	4470	4470	4470	4470	0
77	20250401	191000	52640884	4470	4470	4470	4470	0
78	20250401	190900	52640884	4470	4470	4470	4470	0
79	20250401	190800	52640884	4470	4470	4470	4470	0
80	20250401	190700	52640884	4470	4470	4470	4470	0
81	20250401	190600	52640884	4470	4470	4470	4470	0
82	20250401	190500	52640884	4470	4470	4470	4470	0
83	20250401	190400	52640884	4470	4470	4470	4470	0
84	20250401	190300	52640884	4470	4470	4470	4470	0
85	20250401	190200	52640884	4470	4470	4470	4470	0
86	20250401	190100	52640884	4470	4470	4470	4470	0
87	20250401	190000	52640884	4470	4470	4470	4470	0
88	20250401	185900	52640884	4470	4470	4470	4470	0
89	20250401	185800	52640884	4470	4470	4470	4470	0
90	20250401	185700	52640884	4470	4470	4470	4470	0
91	20250401	185600	52640884	4470	4470	4470	4470	0
92	20250401	185500	52640884	4470	4470	4470	4470	915
93	20250401	185400	52640884	4470	4470	4470	4470	0
94	20250401	185300	52640884	4470	4470	4470	4470	0
95	20250401	185200	52640884	4470	4470	4470	4470	0
96	20250401	185100	52640884	4470	4470	4470	4470	0
97	20250401	185000	52640884	4470	4470	4470	4470	0
98	20250401	184900	52640884	4470	4470	4470	4470	0
99	20250401	184800	52640884	4470	4470	4470	4470	0
100	20250401	184700	52640884	4470	4470	4470	4470	0
101	20250401	184600	52640884	4470	4470	4470	4470	0
102	20250401	184500	52640884	4470	4470	4470	4470	0
103	20250401	184400	52640884	4470	4470	4470	4470	0
104	20250401	184300	52640884	4470	4470	4470	4470	0
105	20250401	184200	52640884	4470	4470	4470	4470	0
106	20250401	184100	52640884	4470	4470	4470	4470	0
107	20250401	184000	52640884	4470	4470	4470	4470	0
108	20250401	183900	52640884	4470	4470	4470	4470	0
109	20250401	183800	52640884	4470	4470	4470	4470	0
110	20250401	183700	52640884	4470	4470	4470	4470	0
111	20250401	183600	52640884	4470	4470	4470	4470	0
112	20250401	183500	52640884	4470	4470	4470	4470	0
113	20250401	183400	52640884	4470	4470	4470	4470	0
114	20250401	183300	52640884	4470	4470	4470	4470	0
115	20250401	183200	52640884	4470	4470	4470	4470	0
116	20250401	183100	52640884	4470	4470	4470	4470	0
117	20250401	183000	52640884	4470	4470	4470	4470	0
118	20250401	182900	52640884	4470	4470	4470	4470	0
119	20250401	182800	52640884	4470	4470	4470	4470	0
120	20250401	182700	52640884	4470	4470	4470	4470	0
121	20250401	182600	52640884	4470	4470	4470	4470	0
122	20250401	182500	52640884	4470	4470	4470	4470	915
123	20250401	182400	52640884	4470	4470	4470	4470	0
124	20250401	182300	52640884	4470	4470	4470	4470	0
125	20250401	182200	52640884	4470	4470	4470	4470	0
126	20250401	182100	52640884	4470	4470	4470	4470	0
127	20250401	182000	52640884	4470	4470	4470	4470	0
128	20250401	181900	52640884	4470	4470	4470	4470	0
129	20250401	181800	52640884	4470	4470	4470	4470	0
130	20250401	181700	52640884	4470	4470	4470	4470	0
131	20250401	181600	52640884	4470	4470	4470	4470	0
132	20250401	181500	52640884	4470	4470	4470	4470	0
133	20250401	181400	52640884	4470	4470	4470	4470	0
134	20250401	181300	52640884	4470	4470	4470	4470	0
135	20250401	181200	52640884	4470	4470	4470	4470	0
136	20250401	181100	52640884	4470	4470	4470	4470	0
137	20250401	181000	52640884	4470	4470	4470	4470	0
138	20250401	180900	52640884	4470	4470	4470	4470	0
139	20250401	180800	52640884	4470	4470	4470	4470	0
140	20250401	180700	52640884	4470	4470	4470	4470	0
141	20250401	180600	52640884	4470	4470	4470	4470	0
142	20250401	180500	52640884	4470	4470	4470	4470	0
143	20250401	180400	52640884	4470	4470	4470	4470	0
144	20250401	180300	52640884	4470	4470	4470	4470	0
145	20250401	180200	52640884	4470	4470	4470	4470	0
146	20250401	180100	52640884	4470	4470	4470	4470	0
147	20250401	180000	52640884	4470	4470	4470	4470	0
148	20250401	175900	52640884	4470	4470	4470	4470	0
149	20250401	175800	52640884	4470	4470	4470	4470	0
150	20250401	175700	52640884	4470	4470	4470	4470	0
151	20250401	175600	52640884	4470	4470	4470	4470	0
152	20250401	175500	52640884	4470	4470	4470	4470	915
153	20250401	175400	52640884	4470	4470	4470	4470	0
154	20250401	175300	52640884	4470	4470	4470	4470	0
155	20250401	175200	52640884	4470	4470	4470	4470	0
156	20250401	175100	52640884	4470	4470	4470	4470	0
157	20250401	175000	52640884	4470	4470	4470	4470	0
158	20250401	174900	52640884	4470	4470	4470	4470	0
159	20250401	174800	52640884	4470	4470	4470	4470	0
160	20250401	174700	52640884	4470	4470	4470	4470	0
161	20250401	174600	52640884	4470	4470	4470	4470	0
162	20250401	174500	52640884	4470	4470	4470	4470	0
163	20250401	174400	52640884	4470	4470	4470	4470	0
164	20250401	174300	52640884	4470	4470	4470	4470	0
165	20250401	174200	52640884	4470	4470	4470	4470	0
166	20250401	174100	52640884	4470	4470	4470	4470	0
167	20250401	174000	52640884	4470	4470	4470	4470	0
168	20250401	173900	52640884	4470	4470	4470	4470	0
169	20250401	173800	52640884	4470	4470	4470	4470	0
170	20250401	173700	52640884	4470	4470	4470	4470	0
171	20250401	173600	52640884	4470	4470	4470	4470	0
172	20250401	173500	52640884	4470	4470	4470	4470	0
173	20250401	173400	52640884	4470	4470	4470	4470	0
174	20250401	173300	52640884	4470	4470	4470	4470	0
175	20250401	173200	52640884	4470	4470	4470	4470	0
176	20250401	173100	52640884	4470	4470	4470	4470	0
177	20250401	173000	52640884	4470	4470	4470	4470	0
178	20250401	172900	52640884	4470	4470	4470	4470	0
179	20250401	172800	52640884	4470	4470	4470	4470	0
180	20250401	172700	52640884	4470	4470	4470	4470	0
181	20250401	172600	52640884	4470	4470	4470	4470	0
182	20250401	172500	52640884	4470	4470	4470	4470	915
183	20250401	172400	52640884	4470	4470	4470	4470	0
184	20250401	172300	52640884	4470	4470	4470	4470	0
185	20250401	172200	52640884	4470	4470	4470	4470	0
186	20250401	172100	52640884	4470	4470	4470	4470	0
187	20250401	172000	52640884	4470	4470	4470	4470	0
188	20250401	171900	52640884	4470	4470	4470	4470	0
189	20250401	171800	52640884	4470	4470	4470	4470	0
190	20250401	171700	52640884	4470	4470	4470	4470	0
191	20250401	171600	52640884	4470	4470	4470	4470	0
192	20250401	171500	52640884	4470	4470	4470	4470	0
193	20250401	171400	52640884	4470	4470	4470	4470	0
194	20250401	171300	52640884	4470	4470	4470	4470	0
195	20250401	171200	52640884	4470	4470	4470	4470	0
196	20250401	171100	52640884	4470	4470	4470	4470	0
197	20250401	171000	52640884	4470	4470	4470	4470	0
198	20250401	170900	52640884	4470	4470	4470	4470	0
199	20250401	170800	52640884	4470	4470	4470	4470	0
200	20250401	170700	52640884	4470	4470	4470	4470	0
201	20250401	170600	52640884	4470	4470	4470	4470	0
202	20250401	170500	52640884	4470	4470	4470	4470	0
203	20250401	170400	52640884	4470	4470	4470	4470	0
204	20250401	170300	52640884	4470	4470	4470	4470	0
205	20250401	170200	52640884	4470	4470	4470	4470	0
206	20250401	170100	52640884	4470	4470	4470	4470	0
207	20250401	170000	52640884	4470	4470	4470	4470	0
208	20250401	165900	52640884	4470	4470	4470	4470	0
209	20250401	165800	52640884	4470	4470	4470	4470	0
210	20250401	165700	52640884	4470	4470	4470	4470	0
211	20250401	165600	52640884	4470	4470	4470	4470	0
212	20250401	165500	52640884	4470	4470	4470	4470	915
213	20250401	165400	52640884	4470	4470	4470	4470	0
214	20250401	165300	52640884	4470	4470	4470	4470	0
215	20250401	165200	52640884	4470	4470	4470	4470	0
216	20250401	165100	52640884	4470	4470	4470	4470	0
217	20250401	165000	52640884	4470	4470	4470	4470	0
218	20250401	164900	52640884	4470	4470	4470	4470	0
219	20250401	164800	52640884	4470	4470	4470	4470	0
220	20250401	164700	52640884	4470	4470	4470	4470	0
221	20250401	164600	52640884	4470	4470	4470	4470	0
222	20250401	164500	52640884	4470	4470	4470	4470	0
223	20250401	164400	52640884	4470	4470	4470	4470	0
224	20250401	164300	52640884	4470	4470	4470	4470	0
225	20250401	164200	52640884	4470	4470	4470	4470	0
226	20250401	164100	52640884	4470	4470	4470	4470	0
227	20250401	164000	52640884	4470	4470	4470	4470	0
228	20250401	163900	52640884	4470	4470	4470	4470	0
229	20250401	163800	52640884	4470	4470	4470	4470	0
230	20250401	163700	52640884	4470	4470	4470	4470	0
231	20250401	163600	52640884	4470	4470	4470	4470	0
232	20250401	163500	52640884	4470	4470	4470	4470	0
233	20250401	163400	52640884	4470	4470	4470	4470	0
234	20250401	163300	52640884	4470	4470	4470	4470	0
235	20250401	163200	52640884	4470	4470	4470	4470	0
236	20250401	163100	52640884	4470	4470	4470	4470	0
237	20250401	163000	52640884	4470	4470	4470	4470	0
238	20250401	162900	52640884	4470	4470	4470	4470	0
239	20250401	162800	52640884	4470	4470	4470	4470	0
240	20250401	162700	52640884	4470	4470	4470	4470	0
241	20250401	162600	52640884	4470	4470	4470	4470	0
242	20250401	162500	52640884	4470	4470	4470	4470	915
243	20250401	162400	52640884	4470	4470	4470	4470	0
244	20250401	162300	52640884	4470	4470	4470	4470	0
245	20250401	162200	52640884	4470	4470	4470	4470	0
246	20250401	162100	52640884	4470	4470	4470	4470	0
247	20250401	162000	52640884	4470	4470	4470	4470	0
248	20250401	161900	52640884	4470	4470	4470	4470	0
249	20250401	161800	52640884	4470	4470	4470	4470	0
250	20250401	161700	52640884	4470	4470	4470	4470	0
251	20250401	161600	52640884	4470	4470	4470	4470	0
252	20250401	161500	52640884	4470	4470	4470	4470	0
253	20250401	161400	52640884	4470	4470	4470	4470	0
254	20250401	161300	52640884	4470	4470	4470	4470	0
255	20250401	161200	52640884	4470	4470	4470	4470	0
256	20250401	161100	52640884	4470	4470	4470	4470	0
257	20250401	161000	52640884	4470	4470	4470	4470	0
258	20250401	160900	52640884	4470	4470	4470	4470	0
259	20250401	160800	52640884	4470	4470	4470	4470	0
260	20250401	160700	52640884	4470	4470	4470	4470	0
261	20250401	160600	52640884	4470	4470	4470	4470	0
262	20250401	160500	52640884	4470	4470	4470	4470	0
263	20250401	160400	52640884	4470	4470	4470	4470	0
264	20250401	160300	52640884	4470	4470	4470	4470	0
265	20250401	160200	52640884	4470	4470	4470	4470	0
266	20250401	160100	52640884	4470	4470	4470	4470	0
267	20250401	160000	52640884	4470	4470	4470	4470	0
268	20250401	155900	52640884	4470	4470	4470	4470	0
269	20250401	155800	52640884	4470	4470	4470	4470	0
270	20250401	155700	52640884	4470	4470	4470	4470	0
271	20250401	155600	52640884	4470	4470	4470	4470	0
272	20250401	155500	52640884	4470	4470	4470	4470	915
273	20250401	155400	52640884	4470	4470	4470	4470	0
274	20250401	155300	52640884	4470	4470	4470	4470	0
275	20250401	155200	52640884	4470	4470	4470	4470	0
276	20250401	155100	52640884	4470	4470	4470	4470	0
277	20250401	155000	52640884	4470	4470	4470	4470	0
278	20250401	154900	52640884	4470	4470	4470	4470	0
279	20250401	154800	52640884	4470	4470	4470	4470	0
280	20250401	154700	52640884	4470	4470	4470	4470	0
281	20250401	154600	52640884	4470	4470	4470	4470	0
282	20250401	154500	52640884	4470	4470	4470	4470	0
283	20250401	154400	52640884	4470	4470	4470	4470	0
284	20250401	154300	52640884	4470	4470	4470	4470	0
285	20250401	154200	52640884	4470	4470	4470	4470	0
286	20250401	154100	52640884	4470	4470	4470	4470	0
287	20250401	154000	52640884	4470	4470	4470	4470	0
288	20250401	153900	52640884	4470	4470	4470	4470	0
289	20250401	153800	52640884	4470	4470	4470	4470	0
290	20250401	153700	52640884	4470	4470	4470	4470	0
291	20250401	153600	52640884	4470	4470	4470	4470	0
292	20250401	153500	52640884	4470	4470	4470	4470	0
293	20250401	153400	52640884	4470	4470	4470	4470	0
294	20250401	153300	52640884	4470	4470	4470	4470	0
295	20250401	153200	52640884	4470	4470	4470	4470	0
296	20250401	153100	52640884	4470	4470	4470	4470	0
297	20250401	153000	52640884	4470	4470	4470	4470	915
298	20250401	152900	48550834	4505	4505	4505	4505	0
299	20250401	152800	48550834	4505	4505	4505	4505	0
300	20250401	152700	48550834	4505	4505	4505	4505	0
301	20250401	152600	48550834	4505	4505	4505	4505	0
302	20250401	152500	48550834	4505	4505	4505	4505	0
303	20250401	152400	48550834	4505	4505	4505	4505	0
304	20250401	152300	48550834	4505	4505	4505	4505	0
305	20250401	152200	48550834	4505	4505	4505	4505	0
306	20250401	152100	48550834	4505	4505	4505	4505	0
307	20250401	152000	48550834	4505	4505	4505	4505	0
308	20250401	151900	48550834	4505	4505	4505	4505	0
309	20250401	151800	48550834	4505	4505	4505	4505	1
310	20250401	151700	48546329	4495	4495	4495	4495	9
311	20250401	151600	48505874	4495	4505	4505	4495	116
312	20250401	151500	47983454	4505	4495	4505	4495	9
313	20250401	151400	47942989	4495	4495	4495	4495	9
314	20250401	151300	47902534	4495	4495	4495	4495	16
315	20250401	151200	47830614	4505	4495	4505	4495	10
316	20250401	151100	47785654	4495	4495	4495	4495	8
317	20250401	151000	47749694	4505	4495	4505	4495	13
318	20250401	150900	47691249	4495	4495	4505	4495	18
319	20250401	150800	47610329	4505	4505	4505	4495	10
320	20250401	150700	47565359	4495	4495	4495	4495	9
321	20250401	150600	47524904	4505	4500	4510	4500	22
322	20250401	150500	47425869	4500	4500	4500	4500	18
323	20250401	150400	47344869	4505	4505	4505	4505	31
324	20250401	150300	47205214	4505	4505	4505	4505	17
325	20250401	150200	47128629	4505	4505	4505	4505	210
326	20250401	150100	46182579	4505	4505	4505	4505	8
327	20250401	150000	46146539	4505	4505	4505	4505	106
328	20250401	145900	45669009	4505	4495	4505	4495	41
329	20250401	145800	45484384	4495	4495	4495	4495	9
330	20250401	145700	45443929	4505	4495	4505	4495	12
331	20250401	145600	45389964	4495	4495	4495	4495	17
332	20250401	145500	45313549	4490	4500	4500	4490	9
333	20250401	145400	45273129	4490	4490	4490	4490	8
334	20250401	145300	45237209	4500	4505	4505	4500	6
335	20250401	145200	45210204	4500	4500	4500	4500	16
336	20250401	145100	45138204	4500	4500	4500	4500	9
337	20250401	145000	45097704	4500	4500	4500	4500	8
338	20250401	144900	45061704	4500	4500	4500	4500	17
339	20250401	144800	44985204	4500	4500	4500	4500	8
340	20250401	144700	44949204	4500	4500	4500	4500	8
341	20250401	144600	44913204	4500	4500	4500	4500	9
342	20250401	144500	44872704	4500	4505	4505	4500	16
343	20250401	144400	44800664	4505	4500	4505	4500	10
344	20250401	144300	44755659	4500	4505	4505	4500	8
345	20250401	144200	44719634	4505	4505	4505	4505	17
346	20250401	144100	44643049	4505	4505	4505	4505	8
347	20250401	144000	44607009	4505	4505	4505	4505	8
348	20250401	143900	44570969	4497	4485	4497	4485	18
349	20250401	143800	44490096	4482	4482	4482	4482	16
350	20250401	143700	44418384	4480	4480	4480	4477	12
351	20250401	143600	44364651	4477	4477	4477	4477	8
352	20250401	143500	44328835	4477	4477	4477	4477	17
353	20250401	143400	44252726	4477	4477	4477	4477	8
354	20250401	143300	44216910	4475	4475	4475	4475	8
355	20250401	143200	44181110	4475	4480	4480	4475	14
356	20250401	143100	44118435	4485	4475	4485	4475	13
357	20250401	143000	44060210	4475	4475	4475	4475	8
358	20250401	142900	44024410	4475	4475	4475	4475	9
359	20250401	142800	43984135	4475	4475	4475	4475	16
360	20250401	142700	43912535	4475	4475	4475	4475	9
361	20250401	142600	43872260	4475	4475	4475	4475	8
362	20250401	142500	43836460	4475	4475	4475	4475	17
363	20250401	142400	43760385	4475	4485	4485	4475	9
364	20250401	142300	43720100	4475	4475	4475	4475	8
365	20250401	142200	43684300	4475	4475	4475	4475	9
366	20250401	142100	43644025	4475	4475	4480	4475	17
367	20250401	142000	43567945	4480	4475	4480	4475	13
368	20250401	141900	43509750	4475	4475	4475	4475	8
369	20250401	141800	43473950	4475	4475	4475	4475	17
370	20250401	141700	43397875	4470	4470	4470	4470	8
371	20250401	141600	43362115	4470	4470	4470	4470	8
372	20250401	141500	43326355	4470	4470	4470	4470	9
373	20250401	141400	43286125	4470	4470	4480	4470	17
374	20250401	141300	43210125	4470	4470	4470	4470	9
375	20250401	141200	43169895	4470	4480	4480	4470	9
376	20250401	141100	43129655	4470	4470	4470	4470	17
377	20250401	141000	43053665	4470	4470	4470	4470	8
378	20250401	140900	43017905	4470	4470	4470	4470	8
379	20250401	140800	42982145	4470	4470	4470	4470	17
380	20250401	140700	42906155	4470	4470	4470	4470	8
381	20250401	140600	42870395	4470	4470	4470	4470	9
382	20250401	140500	42830165	4470	4470	4470	4470	8
383	20250401	140400	42794405	4470	4470	4470	4470	17
384	20250401	140300	42718415	4470	4470	4470	4470	8
385	20250401	140200	42682655	4480	4480	4480	4480	3
386	20250401	140100	42669215	4470	4470	4470	4470	17
387	20250401	140000	42593225	4470	4470	4470	4470	8
388	20250401	135900	42557465	4485	4485	4485	4485	1
389	20250401	135800	42552980	4490	4480	4505	4480	14
390	20250401	135700	42490175	4470	4480	4480	4470	14
391	20250401	135600	42427535	4485	4475	4505	4475	18
392	20250401	135500	42346885	4470	4470	4470	4470	8
393	20250401	135400	42311125	4470	4475	4475	4470	10
394	20250401	135300	42266420	4475	4475	4475	4475	8
395	20250401	135200	42230620	4475	4475	4475	4475	9
396	20250401	135100	42190345	4475	4475	4475	4475	8
397	20250401	135000	42154545	4480	4480	4480	4480	10
398	20250401	134900	42109745	4480	4480	4480	4480	8
399	20250401	134800	42073905	4510	4485	4510	4480	13
400	20250401	134700	42015615	4485	4485	4485	4485	15
401	20250401	134600	41948340	4485	4485	4485	4485	10
402	20250401	134500	41903490	4485	4485	4485	4485	9
403	20250401	134400	41863125	4485	4485	4485	4485	0
404	20250401	134300	41863125	4485	4485	4485	4485	0
405	20250401	134200	41863125	4485	4485	4485	4485	0
406	20250401	134100	41863125	4485	4485	4485	4485	0
407	20250401	134000	41863125	4485	4485	4510	4485	102
408	20250401	133900	41403440	4495	4495	4495	4495	0
409	20250401	133800	41403440	4495	4495	4495	4495	0
410	20250401	133700	41403440	4495	4495	4495	4495	0
411	20250401	133600	41403440	4495	4495	4495	4495	0
412	20250401	133500	41403440	4495	4495	4495	4495	1
413	20250401	133400	41398945	4475	4490	4490	4470	6
414	20250401	133300	41372085	4500	4500	4500	4500	0
415	20250401	133200	41372085	4500	4500	4500	4500	0
416	20250401	133100	41372085	4500	4500	4500	4500	0
417	20250401	133000	41372085	4500	4500	4500	4500	0
418	20250401	132900	41372085	4500	4500	4500	4500	1
419	20250401	132800	41367585	4490	4490	4490	4490	1
420	20250401	132700	41363095	4500	4480	4500	4480	3
421	20250401	132600	41349630	4480	4480	4480	4480	1
422	20250401	132500	41345150	4470	4470	4470	4470	20
423	20250401	132400	41255750	4460	4460	4460	4460	0
424	20250401	132300	41255750	4460	4500	4500	4460	1516
425	20250401	132200	34481150	4500	4520	4520	4500	830
426	20250401	132100	30743725	4525	4525	4525	4525	0
427	20250401	132000	30743725	4525	4525	4525	4525	0
428	20250401	131900	30743725	4525	4525	4525	4525	0
429	20250401	131800	30743725	4525	4525	4525	4525	0
430	20250401	131700	30743725	4525	4525	4525	4525	0
431	20250401	131600	30743725	4525	4525	4525	4525	0
432	20250401	131500	30743725	4525	4525	4525	4525	0
433	20250401	131400	30743725	4525	4525	4525	4525	0
434	20250401	131300	30743725	4525	4525	4525	4525	0
435	20250401	131200	30743725	4525	4525	4525	4525	0
436	20250401	131100	30743725	4525	4525	4525	4525	0
437	20250401	131000	30743725	4525	4525	4525	4525	0
438	20250401	130900	30743725	4525	4525	4525	4525	0
439	20250401	130800	30743725	4525	4525	4525	4525	0
440	20250401	130700	30743725	4525	4525	4525	4525	0
441	20250401	130600	30743725	4525	4525	4525	4525	0
442	20250401	130500	30743725	4525	4530	4530	4525	2
443	20250401	130400	30734670	4525	4525	4530	4525	10
444	20250401	130300	30689410	4525	4525	4525	4525	0
445	20250401	130200	30689410	4525	4525	4525	4525	0
446	20250401	130100	30689410	4525	4525	4525	4525	0
447	20250401	130000	30689410	4525	4525	4525	4525	0
448	20250401	125900	30689410	4525	4525	4525	4525	0
449	20250401	125800	30689410	4525	4525	4525	4525	0
450	20250401	125700	30689410	4525	4525	4525	4525	0
451	20250401	125600	30689410	4525	4525	4525	4525	0
452	20250401	125500	30689410	4525	4525	4525	4525	0
453	20250401	125400	30689410	4525	4525	4525	4525	0
454	20250401	125300	30689410	4525	4525	4525	4525	0
455	20250401	125200	30689410	4525	4525	4525	4525	0
456	20250401	125100	30689410	4525	4525	4525	4525	0
457	20250401	125000	30689410	4525	4525	4525	4525	0
458	20250401	124900	30689410	4525	4525	4525	4525	0
459	20250401	124800	30689410	4525	4525	4525	4525	23
460	20250401	124700	30585335	4530	4530	4530	4530	0
461	20250401	124600	30585335	4530	4530	4530	4530	0
462	20250401	124500	30585335	4530	4530	4530	4530	0
463	20250401	124400	30585335	4530	4530	4530	4530	0
464	20250401	124300	30585335	4530	4530	4530	4530	0
465	20250401	124200	30585335	4530	4530	4530	4530	0
466	20250401	124100	30585335	4530	4530	4530	4530	0
467	20250401	124000	30585335	4530	4530	4530	4530	0
468	20250401	123900	30585335	4530	4525	4530	4525	2
469	20250401	123800	30576280	4530	4530	4530	4530	0
470	20250401	123700	30576280	4530	4530	4530	4530	0
471	20250401	123600	30576280	4530	4520	4530	4520	2
472	20250401	123500	30567230	4530	4530	4530	4530	0
473	20250401	123400	30567230	4530	4530	4530	4530	0
474	20250401	123300	30567230	4530	4530	4530	4530	0
475	20250401	123200	30567230	4530	4530	4530	4530	0
476	20250401	123100	30567230	4530	4530	4530	4530	0
477	20250401	123000	30567230	4530	4530	4530	4530	0
478	20250401	122900	30567230	4530	4530	4530	4530	0
479	20250401	122800	30567230	4530	4530	4530	4530	0
480	20250401	122700	30567230	4530	4530	4530	4530	0
481	20250401	122600	30567230	4530	4530	4530	4530	0
482	20250401	122500	30567230	4530	4530	4530	4530	0
483	20250401	122400	30567230	4530	4530	4530	4530	0
484	20250401	122300	30567230	4530	4530	4530	4530	0
485	20250401	122200	30567230	4530	4530	4530	4530	0
486	20250401	122100	30567230	4530	4530	4530	4530	0
487	20250401	122000	30567230	4530	4530	4530	4530	0
488	20250401	121900	30567230	4530	4530	4530	4530	0
489	20250401	121800	30567230	4530	4530	4530	4530	0
490	20250401	121700	30567230	4530	4530	4530	4530	0
491	20250401	121600	30567230	4530	4530	4530	4530	0
492	20250401	121500	30567230	4530	4530	4530	4530	0
493	20250401	121400	30567230	4530	4530	4530	4530	0
494	20250401	121300	30567230	4530	4530	4530	4530	0
495	20250401	121200	30567230	4530	4530	4530	4530	0
496	20250401	121100	30567230	4530	4530	4530	4530	0
497	20250401	121000	30567230	4530	4530	4530	4530	0
498	20250401	120900	30567230	4530	4530	4530	4530	0
499	20250401	120800	30567230	4530	4530	4530	4530	0
500	20250401	120700	30567230	4530	4530	4530	4530	0
501	20250401	120600	30567230	4530	4530	4530	4530	0
502	20250401	120500	30567230	4530	4530	4530	4530	0
503	20250401	120400	30567230	4530	4530	4530	4530	0
504	20250401	120300	30567230	4530	4530	4530	4530	0
505	20250401	120200	30567230	4530	4530	4530	4530	0
506	20250401	120100	30567230	4530	4530	4530	4530	0
507	20250401	120000	30567230	4530	4530	4530	4530	0
508	20250401	115900	30567230	4530	4530	4530	4530	0
509	20250401	115800	30567230	4530	4530	4530	4530	0
510	20250401	115700	30567230	4530	4530	4530	4530	0
511	20250401	115600	30567230	4530	4530	4530	4530	0
512	20250401	115500	30567230	4530	4525	4530	4525	7
513	20250401	115400	30535550	4535	4535	4535	4535	1
514	20250401	115300	30531015	4525	4525	4525	4525	1
515	20250401	115200	30526490	4535	4535	4535	4535	0
516	20250401	115100	30526490	4535	4535	4535	4535	0
517	20250401	115000	30526490	4535	4535	4535	4535	0
518	20250401	114900	30526490	4535	4535	4535	4535	0
519	20250401	114800	30526490	4535	4535	4535	4535	1
520	20250401	114700	30521955	4525	4525	4525	4525	0
521	20250401	114600	30521955	4525	4520	4525	4520	4
522	20250401	114500	30503870	4520	4520	4520	4520	0
523	20250401	114400	30503870	4520	4520	4520	4520	0
524	20250401	114300	30503870	4520	4520	4520	4520	0
525	20250401	114200	30503870	4520	4520	4520	4520	0
526	20250401	114100	30503870	4520	4520	4520	4520	0
527	20250401	114000	30503870	4520	4520	4520	4520	0
528	20250401	113900	30503870	4520	4520	4520	4520	0
529	20250401	113800	30503870	4520	4515	4520	4515	51
530	20250401	113700	30273355	4520	4520	4520	4520	0
531	20250401	113600	30273355	4520	4525	4525	4515	13
532	20250401	113500	30214545	4525	4525	4525	4525	0
533	20250401	113400	30214545	4525	4525	4525	4525	0
534	20250401	113300	30214545	4525	4525	4525	4525	0
535	20250401	113200	30214545	4525	4525	4525	4525	0
536	20250401	113100	30214545	4525	4525	4525	4525	0
537	20250401	113000	30214545	4525	4525	4525	4525	0
538	20250401	112900	30214545	4525	4525	4525	4525	0
539	20250401	112800	30214545	4525	4525	4525	4525	127
540	20250401	112700	29639870	4525	4525	4525	4525	0
541	20250401	112600	29639870	4525	4525	4525	4525	0
542	20250401	112500	29639870	4525	4525	4525	4525	0
543	20250401	112400	29639870	4525	4525	4525	4525	0
544	20250401	112300	29639870	4525	4525	4525	4525	1
545	20250401	112200	29635345	4520	4500	4520	4500	2
546	20250401	112100	29626325	4520	4500	4520	4500	49
547	20250401	112000	29405170	4510	4510	4510	4510	1
548	20250401	111900	29400660	4510	4500	4510	4500	3
549	20250401	111800	29387150	4510	4500	4510	4500	2
550	20250401	111700	29378140	4510	4510	4510	4510	0
551	20250401	111600	29378140	4510	4510	4510	4510	2
552	20250401	111500	29369120	4510	4495	4510	4495	3
553	20250401	111400	29355615	4505	4505	4505	4505	0
554	20250401	111300	29355615	4505	4505	4505	4505	0
555	20250401	111200	29355615	4505	4505	4505	4505	0
556	20250401	111100	29355615	4505	4505	4505	4505	1
557	20250401	111000	29351110	4495	4495	4495	4495	1
558	20250401	110900	29346615	4510	4510	4510	4510	0
559	20250401	110800	29346615	4510	4510	4510	4510	0
560	20250401	110700	29346615	4510	4510	4510	4510	0
561	20250401	110600	29346615	4510	4510	4510	4510	0
562	20250401	110500	29346615	4510	4510	4510	4510	0
563	20250401	110400	29346615	4510	4495	4510	4495	3
564	20250401	110300	29333105	4510	4495	4510	4495	4
565	20250401	110200	29315100	4505	4505	4505	4505	0
566	20250401	110100	29315100	4505	4495	4505	4495	48
567	20250401	110000	29099320	4495	4495	4495	4495	0
568	20250401	105900	29099320	4495	4495	4495	4495	0
569	20250401	105800	29099320	4495	4495	4495	4495	0
570	20250401	105700	29099320	4495	4495	4495	4495	0
571	20250401	105600	29099320	4495	4495	4495	4495	0
572	20250401	105500	29099320	4495	4495	4495	4495	1
573	20250401	105400	29094825	4495	4495	4495	4495	0
574	20250401	105300	29094825	4495	4495	4495	4495	0
575	20250401	105200	29094825	4495	4495	4495	4495	0
576	20250401	105100	29094825	4495	4495	4495	4495	0
577	20250401	105000	29094825	4495	4495	4495	4495	1
578	20250401	104900	29090330	4490	4490	4490	4490	0
579	20250401	104800	29090330	4490	4490	4490	4490	48
580	20250401	104700	28874810	4490	4490	4490	4490	0
581	20250401	104600	28874810	4490	4490	4490	4490	0
582	20250401	104500	28874810	4490	4490	4490	4490	0
583	20250401	104400	28874810	4490	4490	4490	4490	0
584	20250401	104300	28874810	4490	4490	4490	4490	0
585	20250401	104200	28874810	4490	4490	4490	4490	0
586	20250401	104100	28874810	4490	4490	4490	4490	0
587	20250401	104000	28874810	4490	4490	4490	4490	1
588	20250401	103900	28870320	4490	4490	4490	4490	0
589	20250401	103800	28870320	4490	4490	4490	4490	0
590	20250401	103700	28870320	4490	4490	4490	4490	0
591	20250401	103600	28870320	4490	4490	4490	4490	0
592	20250401	103500	28870320	4490	4490	4490	4490	1
593	20250401	103400	28865830	4480	4480	4480	4480	53
594	20250401	103300	28628390	4485	4480	4485	4480	32
595	20250401	103200	28485025	4480	4480	4480	4480	1
596	20250401	103100	28480545	4480	4480	4480	4480	1
597	20250401	103000	28476065	4475	4475	4475	4475	0
598	20250401	102900	28476065	4475	4480	4480	4475	14
599	20250401	102800	28413350	4480	4480	4480	4480	1
600	20250401	102700	28408870	4490	4490	4490	4490	0
601	20250401	102600	28408870	4490	4490	4490	4490	0
602	20250401	102500	28408870	4490	4490	4490	4490	0
603	20250401	102400	28408870	4490	4490	4490	4490	0
604	20250401	102300	28408870	4490	4490	4490	4490	0
605	20250401	102200	28408870	4490	4490	4490	4490	0
606	20250401	102100	28408870	4490	4490	4490	4490	0
607	20250401	102000	28408870	4490	4490	4490	4490	0
608	20250401	101900	28408870	4490	4490	4490	4490	1
609	20250401	101800	28404380	4490	4490	4490	4490	0
610	20250401	101700	28404380	4490	4490	4490	4490	0
611	20250401	101600	28404380	4490	4475	4490	4475	9
612	20250401	101500	28364090	4490	4490	4490	4490	0
613	20250401	101400	28364090	4490	4490	4490	4490	0
614	20250401	101300	28364090	4490	4490	4490	4490	6
615	20250401	101200	28337150	4490	4490	4490	4490	0
616	20250401	101100	28337150	4490	4490	4490	4490	0
617	20250401	101000	28337150	4490	4490	4490	4490	4
618	20250401	100900	28319190	4495	4495	4495	4495	0
619	20250401	100800	28319190	4495	4495	4495	4495	0
620	20250401	100700	28319190	4495	4495	4495	4495	0
621	20250401	100600	28319190	4495	4495	4495	4495	0
622	20250401	100500	28319190	4495	4495	4495	4495	0
623	20250401	100400	28319190	4495	4495	4495	4495	0
624	20250401	100300	28319190	4495	4495	4495	4495	0
625	20250401	100200	28319190	4495	4485	4495	4485	2
626	20250401	100100	28310210	4485	4485	4485	4485	0
627	20250401	100000	28310210	4485	4485	4485	4485	0
628	20250401	095900	28310210	4485	4485	4485	4485	14
629	20250401	095800	28247420	4485	4485	4485	4485	0
630	20250401	095700	28247420	4485	4485	4485	4485	0
631	20250401	095600	28247420	4485	4485	4485	4485	0
632	20250401	095500	28247420	4485	4485	4485	4485	0
633	20250401	095400	28247420	4485	4485	4485	4485	1
634	20250401	095300	28242935	4480	4485	4490	4480	7
635	20250401	095200	28211560	4495	4485	4495	4485	5
636	20250401	095100	28189125	4495	4485	4495	4485	2
637	20250401	095000	28180145	4495	4495	4495	4495	0
638	20250401	094900	28180145	4495	4485	4495	4485	2
639	20250401	094800	28171165	4490	4485	4490	4485	2
640	20250401	094700	28162190	4490	4485	4490	4485	5
641	20250401	094600	28139755	4490	4490	4490	4490	0
642	20250401	094500	28139755	4490	4490	4490	4490	0
643	20250401	094400	28139755	4490	4485	4490	4485	21
644	20250401	094300	28045565	4490	4490	4490	4490	0
645	20250401	094200	28045565	4490	4490	4490	4490	0
646	20250401	094100	28045565	4490	4485	4490	4485	101
647	20250401	094000	27592365	4480	4480	4480	4480	0
648	20250401	093900	27592365	4480	4480	4480	4480	0
649	20250401	093800	27592365	4480	4480	4480	4480	0
650	20250401	093700	27592365	4480	4485	4490	4480	27
651	20250401	093600	27471285	4485	4485	4485	4485	3
652	20250401	093500	27457830	4485	4485	4485	4485	0
653	20250401	093400	27457830	4485	4485	4485	4485	0
654	20250401	093300	27457830	4485	4480	4485	4480	19
655	20250401	093200	27372700	4480	4480	4490	4480	4
656	20250401	093100	27354765	4495	4495	4495	4495	0
657	20250401	093000	27354765	4495	4480	4495	4480	4
658	20250401	092900	27336800	4495	4495	4495	4495	0
659	20250401	092800	27336800	4495	4500	4500	4465	601
660	20250401	092700	24648055	4505	4505	4505	4505	2
661	20250401	092600	24639045	4500	4500	4500	4500	1
662	20250401	092500	24634545	4500	4510	4510	4500	194
663	20250401	092400	23761215	4505	4505	4505	4505	60
664	20250401	092300	23490915	4515	4515	4515	4515	50
665	20250401	092200	23265165	4510	4505	4510	4505	89
666	20250401	092100	22863970	4520	4520	4520	4520	0
667	20250401	092000	22863970	4520	4520	4520	4520	2
668	20250401	091900	22854930	4520	4520	4520	4520	0
669	20250401	091800	22854930	4520	4520	4525	4520	19
670	20250401	091700	22768995	4530	4530	4530	4530	0
671	20250401	091600	22768995	4530	4520	4530	4520	2
672	20250401	091500	22759945	4525	4525	4525	4525	0
673	20250401	091400	22759945	4525	4525	4525	4525	0
674	20250401	091300	22759945	4525	4525	4525	4525	0
675	20250401	091200	22759945	4525	4525	4525	4525	0
676	20250401	091100	22759945	4525	4515	4530	4515	101
677	20250401	091000	22302645	4525	4525	4525	4525	1
678	20250401	090900	22298120	4525	4525	4525	4525	21
679	20250401	090800	22203095	4505	4505	4505	4505	1
680	20250401	090700	22198590	4500	4500	4500	4500	0
681	20250401	090600	22198590	4500	4500	4500	4500	375
682	20250401	090500	20511090	4470	4460	4490	4460	520
683	20250401	090400	18190635	4450	4455	4455	4450	132
684	20250401	090300	17602985	4450	4460	4460	4450	362
685	20250401	090200	15991405	4450	4470	4470	4450	135
686	20250401	090100	15389155	4450	4460	4460	4450	312
687	20250401	090000	13999915	4510	4455	4510	4455	3141