KissMeData/010100/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	183800	1356683930	4050	4050	4050	4050	5984
3	20250403	183700	1356683930	4050	4050	4050	4050	0
4	20250403	183600	1356683930	4050	4050	4050	4050	0
5	20250403	183500	1356683930	4050	4050	4050	4050	0
6	20250403	183400	1356683930	4050	4050	4050	4050	0
7	20250403	183300	1356683930	4050	4050	4050	4050	0
8	20250403	183200	1356683930	4050	4050	4050	4050	0
9	20250403	183100	1356683930	4050	4050	4050	4050	0
10	20250403	183000	1356683930	4050	4050	4050	4050	0
11	20250403	182900	1356683930	4050	4050	4050	4050	0
12	20250403	182800	1356683930	4050	4050	4050	4050	0
13	20250403	182700	1356683930	4050	4050	4050	4050	0
14	20250403	182600	1356683930	4050	4050	4050	4050	0
15	20250403	182500	1356683930	4050	4050	4050	4050	0
16	20250403	182400	1356683930	4050	4050	4050	4050	0
17	20250403	182300	1356683930	4050	4050	4050	4050	0
18	20250403	182200	1356683930	4050	4050	4050	4050	0
19	20250403	182100	1356683930	4050	4050	4050	4050	0
20	20250403	182000	1356683930	4050	4050	4050	4050	0
21	20250403	181900	1356683930	4050	4050	4050	4050	0
22	20250403	181800	1356683930	4050	4050	4050	4050	0
23	20250403	181700	1356683930	4050	4050	4050	4050	0
24	20250403	181600	1356683930	4050	4050	4050	4050	0
25	20250403	181500	1356683930	4050	4050	4050	4050	0
26	20250403	181400	1356683930	4050	4050	4050	4050	0
27	20250403	181300	1356683930	4050	4050	4050	4050	0
28	20250403	181200	1356683930	4050	4050	4050	4050	0
29	20250403	181100	1356683930	4050	4050	4050	4050	0
30	20250403	181000	1356683930	4050	4050	4050	4050	0
31	20250403	180900	1356683930	4050	4050	4050	4050	0
32	20250403	180800	1356683930	4050	4050	4050	4050	5984
33	20250403	180700	1356683930	4050	4050	4050	4050	0
34	20250403	180600	1356683930	4050	4050	4050	4050	0
35	20250403	180500	1356683930	4050	4050	4050	4050	0
36	20250403	180400	1356683930	4050	4050	4050	4050	0
37	20250403	180300	1356683930	4050	4050	4050	4050	0
38	20250403	180200	1356683930	4050	4050	4050	4050	0
39	20250403	180100	1356683930	4050	4050	4050	4050	0
40	20250403	180000	1356683930	4050	4050	4050	4050	0
41	20250403	175900	1356683930	4050	4050	4050	4050	0
42	20250403	175800	1356683930	4050	4050	4050	4050	0
43	20250403	175700	1356683930	4050	4050	4050	4050	0
44	20250403	175600	1356683930	4050	4050	4050	4050	0
45	20250403	175500	1356683930	4050	4050	4050	4050	0
46	20250403	175400	1356683930	4050	4050	4050	4050	0
47	20250403	175300	1356683930	4050	4050	4050	4050	0
48	20250403	175200	1356683930	4050	4050	4050	4050	0
49	20250403	175100	1356683930	4050	4050	4050	4050	0
50	20250403	175000	1356683930	4050	4050	4050	4050	0
51	20250403	174900	1356683930	4050	4050	4050	4050	0
52	20250403	174800	1356683930	4050	4050	4050	4050	0
53	20250403	174700	1356683930	4050	4050	4050	4050	0
54	20250403	174600	1356683930	4050	4050	4050	4050	0
55	20250403	174500	1356683930	4050	4050	4050	4050	0
56	20250403	174400	1356683930	4050	4050	4050	4050	0
57	20250403	174300	1356683930	4050	4050	4050	4050	0
58	20250403	174200	1356683930	4050	4050	4050	4050	0
59	20250403	174100	1356683930	4050	4050	4050	4050	0
60	20250403	174000	1356683930	4050	4050	4050	4050	0
61	20250403	173900	1356683930	4050	4050	4050	4050	0
62	20250403	173800	1356683930	4050	4050	4050	4050	5984
63	20250403	173700	1356683930	4050	4050	4050	4050	0
64	20250403	173600	1356683930	4050	4050	4050	4050	0
65	20250403	173500	1356683930	4050	4050	4050	4050	0
66	20250403	173400	1356683930	4050	4050	4050	4050	0
67	20250403	173300	1356683930	4050	4050	4050	4050	0
68	20250403	173200	1356683930	4050	4050	4050	4050	0
69	20250403	173100	1356683930	4050	4050	4050	4050	0
70	20250403	173000	1356683930	4050	4050	4050	4050	0
71	20250403	172900	1356683930	4050	4050	4050	4050	0
72	20250403	172800	1356683930	4050	4050	4050	4050	0
73	20250403	172700	1356683930	4050	4050	4050	4050	0
74	20250403	172600	1356683930	4050	4050	4050	4050	0
75	20250403	172500	1356683930	4050	4050	4050	4050	0
76	20250403	172400	1356683930	4050	4050	4050	4050	0
77	20250403	172300	1356683930	4050	4050	4050	4050	0
78	20250403	172200	1356683930	4050	4050	4050	4050	0
79	20250403	172100	1356683930	4050	4050	4050	4050	0
80	20250403	172000	1356683930	4050	4050	4050	4050	0
81	20250403	171900	1356683930	4050	4050	4050	4050	0
82	20250403	171800	1356683930	4050	4050	4050	4050	0
83	20250403	171700	1356683930	4050	4050	4050	4050	0
84	20250403	171600	1356683930	4050	4050	4050	4050	0
85	20250403	171500	1356683930	4050	4050	4050	4050	0
86	20250403	171400	1356683930	4050	4050	4050	4050	0
87	20250403	171300	1356683930	4050	4050	4050	4050	0
88	20250403	171200	1356683930	4050	4050	4050	4050	0
89	20250403	171100	1356683930	4050	4050	4050	4050	0
90	20250403	171000	1356683930	4050	4050	4050	4050	0
91	20250403	170900	1356683930	4050	4050	4050	4050	0
92	20250403	170800	1356683930	4050	4050	4050	4050	5984
93	20250403	170700	1356683930	4050	4050	4050	4050	0
94	20250403	170600	1356683930	4050	4050	4050	4050	0
95	20250403	170500	1356683930	4050	4050	4050	4050	0
96	20250403	170400	1356683930	4050	4050	4050	4050	0
97	20250403	170300	1356683930	4050	4050	4050	4050	0
98	20250403	170200	1356683930	4050	4050	4050	4050	0
99	20250403	170100	1356683930	4050	4050	4050	4050	0
100	20250403	170000	1356683930	4050	4050	4050	4050	0
101	20250403	165900	1356683930	4050	4050	4050	4050	0
102	20250403	165800	1356683930	4050	4050	4050	4050	0
103	20250403	165700	1356683930	4050	4050	4050	4050	0
104	20250403	165600	1356683930	4050	4050	4050	4050	0
105	20250403	165500	1356683930	4050	4050	4050	4050	0
106	20250403	165400	1356683930	4050	4050	4050	4050	0
107	20250403	165300	1356683930	4050	4050	4050	4050	0
108	20250403	165200	1356683930	4050	4050	4050	4050	0
109	20250403	165100	1356683930	4050	4050	4050	4050	0
110	20250403	165000	1356683930	4050	4050	4050	4050	0
111	20250403	164900	1356683930	4050	4050	4050	4050	0
112	20250403	164800	1356683930	4050	4050	4050	4050	0
113	20250403	164700	1356683930	4050	4050	4050	4050	0
114	20250403	164600	1356683930	4050	4050	4050	4050	0
115	20250403	164500	1356683930	4050	4050	4050	4050	0
116	20250403	164400	1356683930	4050	4050	4050	4050	0
117	20250403	164300	1356683930	4050	4050	4050	4050	0
118	20250403	164200	1356683930	4050	4050	4050	4050	0
119	20250403	164100	1356683930	4050	4050	4050	4050	0
120	20250403	164000	1356683930	4050	4050	4050	4050	0
121	20250403	163900	1356683930	4050	4050	4050	4050	0
122	20250403	163800	1356683930	4050	4050	4050	4050	5984
123	20250403	163700	1356683930	4050	4050	4050	4050	0
124	20250403	163600	1356683930	4050	4050	4050	4050	0
125	20250403	163500	1356683930	4050	4050	4050	4050	0
126	20250403	163400	1356683930	4050	4050	4050	4050	0
127	20250403	163300	1356683930	4050	4050	4050	4050	0
128	20250403	163200	1356683930	4050	4050	4050	4050	0
129	20250403	163100	1356683930	4050	4050	4050	4050	0
130	20250403	163000	1356683930	4050	4050	4050	4050	0
131	20250403	162900	1356683930	4050	4050	4050	4050	0
132	20250403	162800	1356683930	4050	4050	4050	4050	0
133	20250403	162700	1356683930	4050	4050	4050	4050	0
134	20250403	162600	1356683930	4050	4050	4050	4050	0
135	20250403	162500	1356683930	4050	4050	4050	4050	0
136	20250403	162400	1356683930	4050	4050	4050	4050	0
137	20250403	162300	1356683930	4050	4050	4050	4050	0
138	20250403	162200	1356683930	4050	4050	4050	4050	0
139	20250403	162100	1356683930	4050	4050	4050	4050	0
140	20250403	162000	1356683930	4050	4050	4050	4050	0
141	20250403	161900	1356683930	4050	4050	4050	4050	0
142	20250403	161800	1356683930	4050	4050	4050	4050	0
143	20250403	161700	1356683930	4050	4050	4050	4050	0
144	20250403	161600	1356683930	4050	4050	4050	4050	0
145	20250403	161500	1356683930	4050	4050	4050	4050	0
146	20250403	161400	1356683930	4050	4050	4050	4050	0
147	20250403	161300	1356683930	4050	4050	4050	4050	0
148	20250403	161200	1356683930	4050	4050	4050	4050	0
149	20250403	161100	1356683930	4050	4050	4050	4050	0
150	20250403	161000	1356683930	4050	4050	4050	4050	0
151	20250403	160900	1356683930	4050	4050	4050	4050	0
152	20250403	160800	1356683930	4050	4050	4050	4050	5984
153	20250403	160700	1356683930	4050	4050	4050	4050	0
154	20250403	160600	1356683930	4050	4050	4050	4050	0
155	20250403	160500	1356683930	4050	4050	4050	4050	0
156	20250403	160400	1356683930	4050	4050	4050	4050	0
157	20250403	160300	1356683930	4050	4050	4050	4050	0
158	20250403	160200	1356683930	4050	4050	4050	4050	0
159	20250403	160100	1356683930	4050	4050	4050	4050	0
160	20250403	160000	1356683930	4050	4050	4050	4050	0
161	20250403	155900	1356683930	4050	4050	4050	4050	0
162	20250403	155800	1356683930	4050	4050	4050	4050	0
163	20250403	155700	1356683930	4050	4050	4050	4050	0
164	20250403	155600	1356683930	4050	4050	4050	4050	0
165	20250403	155500	1356683930	4050	4050	4050	4050	0
166	20250403	155400	1356683930	4050	4050	4050	4050	0
167	20250403	155300	1356683930	4050	4050	4050	4050	0
168	20250403	155200	1356683930	4050	4050	4050	4050	0
169	20250403	155100	1356683930	4050	4050	4050	4050	0
170	20250403	155000	1356683930	4050	4050	4050	4050	0
171	20250403	154900	1356683930	4050	4050	4050	4050	0
172	20250403	154800	1356683930	4050	4050	4050	4050	0
173	20250403	154700	1356683930	4050	4050	4050	4050	0
174	20250403	154600	1356683930	4050	4050	4050	4050	0
175	20250403	154500	1356683930	4050	4050	4050	4050	0
176	20250403	154400	1356683930	4050	4050	4050	4050	0
177	20250403	154300	1356683930	4050	4050	4050	4050	0
178	20250403	154200	1356683930	4050	4050	4050	4050	0
179	20250403	154100	1356683930	4050	4050	4050	4050	0
180	20250403	154000	1356683930	4050	4050	4050	4050	0
181	20250403	153900	1356683930	4050	4050	4050	4050	0
182	20250403	153800	1356683930	4050	4050	4050	4050	5984
183	20250403	153700	1356683930	4050	4050	4050	4050	0
184	20250403	153600	1356683930	4050	4050	4050	4050	0
185	20250403	153500	1356683930	4050	4050	4050	4050	0
186	20250403	153400	1356683930	4050	4050	4050	4050	0
187	20250403	153300	1356683930	4050	4050	4050	4050	0
188	20250403	153200	1356683930	4050	4050	4050	4050	0
189	20250403	153100	1356683930	4050	4050	4050	4050	0
190	20250403	153000	1356683930	4050	4050	4050	4050	5984
191	20250403	152900	1332448730	4055	4055	4055	4055	0
192	20250403	152800	1332448730	4055	4055	4055	4055	0
193	20250403	152700	1332448730	4055	4055	4055	4055	0
194	20250403	152600	1332448730	4055	4055	4055	4055	0
195	20250403	152500	1332448730	4055	4055	4055	4055	0
196	20250403	152400	1332448730	4055	4055	4055	4055	0
197	20250403	152300	1332448730	4055	4055	4055	4055	0
198	20250403	152200	1332448730	4055	4055	4055	4055	0
199	20250403	152100	1332448730	4055	4055	4055	4055	0
200	20250403	152000	1332448730	4055	4055	4055	4055	0
201	20250403	151900	1332448730	4055	4025	4055	4020	725
202	20250403	151800	1329533360	4025	4045	4045	4025	339
203	20250403	151700	1328167730	4025	4035	4055	4025	162
204	20250403	151600	1327511840	4020	4020	4045	4015	7861
205	20250403	151500	1295793550	4025	4015	4025	4015	210
206	20250403	151400	1294949400	4010	4020	4025	4010	4607
207	20250403	151300	1276434585	4025	4025	4025	4015	2255
208	20250403	151200	1267373660	4020	4020	4025	4020	2587
209	20250403	151100	1256973670	4020	4025	4025	4020	631
210	20250403	151000	1254436475	4025	4030	4030	4025	1277
211	20250403	150900	1249292005	4020	4020	4030	4015	1693
212	20250403	150800	1242488275	4020	4055	4055	4020	49252
213	20250403	150700	1043732570	4055	4055	4055	4055	87
214	20250403	150600	1043379785	4055	4055	4055	4055	600
215	20250403	150500	1040946785	4055	4055	4055	4055	10
216	20250403	150400	1040906235	4050	4055	4055	4050	1973
217	20250403	150300	1032907665	4060	4060	4060	4060	30
218	20250403	150200	1032785865	4060	4060	4060	4060	30
219	20250403	150100	1032664065	4055	4060	4065	4055	3409
220	20250403	150000	1018835100	4055	4055	4055	4055	748
221	20250403	145900	1015801960	4060	4060	4060	4055	187
222	20250403	145800	1015043240	4055	4055	4055	4055	514
223	20250403	145700	1012958970	4060	4060	4060	4060	0
224	20250403	145600	1012958970	4060	4060	4060	4060	40
225	20250403	145500	1012796570	4060	4065	4065	4055	1240
226	20250403	145400	1007767900	4060	4060	4060	4060	355
227	20250403	145300	1006326600	4065	4060	4065	4060	125
228	20250403	145200	1005818600	4065	4065	4075	4065	303
229	20250403	145100	1004586375	4065	4060	4065	4050	3914
230	20250403	145000	988716305	4060	4070	4070	4060	77
231	20250403	144900	988402985	4060	4060	4060	4060	1527
232	20250403	144800	982203365	4060	4065	4065	4060	2280
233	20250403	144700	972943590	4080	4080	4080	4080	0
234	20250403	144600	972943590	4080	4080	4080	4080	0
235	20250403	144500	972943590	4080	4065	4080	4065	185
236	20250403	144400	972190815	4080	4080	4080	4080	1354
237	20250403	144300	966666495	4080	4080	4080	4072	51
238	20250403	144200	966458567	4070	4070	4070	4070	973
239	20250403	144100	962498457	4080	4080	4080	4080	50
240	20250403	144000	962294457	4075	4075	4080	4075	59
241	20250403	143900	962053962	4075	4075	4075	4075	110
242	20250403	143800	961605712	4075	4065	4075	4065	66
243	20250403	143700	961336922	4065	4075	4075	4065	2527
244	20250403	143600	951058137	4075	4075	4075	4075	0
245	20250403	143500	951058137	4075	4075	4075	4070	59
246	20250403	143400	950817742	4075	4070	4075	4070	182
247	20250403	143300	950076882	4070	4070	4070	4070	205
248	20250403	143200	949242532	4075	4075	4075	4075	0
249	20250403	143100	949242532	4075	4075	4075	4070	52
250	20250403	143000	949030882	4065	4065	4075	4065	17
251	20250403	142900	948961677	4075	4060	4075	4060	843
252	20250403	142800	945535817	4060	4060	4070	4055	1984
253	20250403	142700	937490632	4060	4075	4075	4055	3167
254	20250403	142600	924633972	4060	4065	4075	4060	1300
255	20250403	142500	919345762	4065	4065	4065	4062	27
256	20250403	142400	919236052	4065	4065	4065	4065	0
257	20250403	142300	919236052	4065	4055	4065	4055	467
258	20250403	142200	917342357	4070	4070	4085	4050	5228
259	20250403	142100	896143882	4070	4070	4070	4070	0
260	20250403	142000	896143882	4070	4055	4070	4055	387
261	20250403	141900	894574582	4060	4060	4060	4060	130
262	20250403	141800	894046782	4070	4070	4070	4070	210
263	20250403	141700	893192082	4075	4055	4075	4055	3075
264	20250403	141600	880722547	4055	4080	4080	4055	4266
265	20250403	141500	863381922	4090	4090	4090	4080	186
266	20250403	141400	862622072	4090	4090	4090	4090	245
267	20250403	141300	861620022	4095	4095	4095	4095	3
268	20250403	141200	861607737	4095	4090	4095	4070	2388
269	20250403	141100	851882242	4100	4100	4100	4100	0
270	20250403	141000	851882242	4100	4100	4100	4100	0
271	20250403	140900	851882242	4100	4100	4100	4100	0
272	20250403	140800	851882242	4100	4100	4100	4100	20
273	20250403	140700	851800242	4095	4095	4095	4095	0
274	20250403	140600	851800242	4095	4080	4095	4080	571
275	20250403	140500	849462927	4080	4080	4080	4080	123
276	20250403	140400	848961087	4090	4090	4090	4090	9
277	20250403	140300	848924277	4100	4100	4100	4100	0
278	20250403	140200	848924277	4100	4100	4100	4100	0
279	20250403	140100	848924277	4100	4095	4100	4095	54
280	20250403	140000	848702992	4095	4095	4095	4095	100
281	20250403	135900	848293492	4095	4095	4095	4095	5
282	20250403	135800	848273017	4095	4085	4095	4085	201
283	20250403	135700	847451922	4085	4080	4085	4075	530
284	20250403	135600	845291662	4080	4080	4080	4080	577
285	20250403	135500	842937502	4080	4100	4100	4080	2929
286	20250403	135400	830978687	4090	4095	4110	4090	481
287	20250403	135300	829010862	4110	4110	4110	4110	10
288	20250403	135200	828969762	4095	4105	4105	4095	255
289	20250403	135100	827924527	4120	4120	4120	4120	0
290	20250403	135000	827924527	4120	4120	4120	4120	0
291	20250403	134900	827924527	4120	4105	4120	4105	30
292	20250403	134800	827801152	4110	4110	4110	4105	51
293	20250403	134700	827591677	4105	4105	4105	4105	2
294	20250403	134600	827583467	4105	4105	4105	4105	0
295	20250403	134500	827583467	4105	4105	4105	4105	0
296	20250403	134400	827583467	4105	4105	4105	4105	101
297	20250403	134300	827168862	4105	4105	4105	4105	0
298	20250403	134200	827168862	4105	4095	4105	4095	202
299	20250403	134100	826341557	4100	4100	4100	4100	39
300	20250403	134000	826181657	4105	4105	4105	4105	0
301	20250403	133900	826181657	4105	4105	4105	4105	5
302	20250403	133800	826161132	4105	4100	4105	4100	496
303	20250403	133700	824127512	4090	4090	4090	4090	600
304	20250403	133600	821673512	4095	4105	4105	4095	618
305	20250403	133500	819142717	4095	4110	4110	4095	510
306	20250403	133400	817052687	4110	4110	4110	4110	0
307	20250403	133300	817052687	4110	4110	4110	4110	0
308	20250403	133200	817052687	4110	4110	4110	4110	5
309	20250403	133100	817032137	4100	4100	4100	4100	0
310	20250403	133000	817032137	4100	4105	4105	4100	2000
311	20250403	132900	808831627	4105	4115	4115	4105	2000
312	20250403	132800	800613652	4120	4120	4120	4120	0
313	20250403	132700	800613652	4120	4120	4120	4120	194
314	20250403	132600	799814372	4120	4120	4120	4120	0
315	20250403	132500	799814372	4120	4120	4120	4120	0
316	20250403	132400	799814372	4120	4120	4120	4120	0
317	20250403	132300	799814372	4120	4120	4120	4120	50
318	20250403	132200	799608372	4120	4120	4120	4120	0
319	20250403	132100	799608372	4120	4115	4120	4110	1520
320	20250403	132000	793358982	4115	4115	4115	4115	0
321	20250403	131900	793358982	4115	4115	4115	4115	2000
322	20250403	131800	785128982	4115	4115	4115	4115	42
323	20250403	131700	784956152	4120	4120	4120	4120	0
324	20250403	131600	784956152	4120	4120	4120	4120	350
325	20250403	131500	783514152	4125	4125	4125	4125	0
326	20250403	131400	783514152	4125	4125	4125	4125	1466
327	20250403	131300	777466902	4125	4115	4125	4115	991
328	20250403	131200	773380617	4110	4115	4115	4110	4678
329	20250403	131100	754130967	4120	4120	4120	4120	0
330	20250403	131000	754130967	4120	4120	4120	4120	0
331	20250403	130900	754130967	4120	4120	4120	4120	0
332	20250403	130800	754130967	4120	4120	4120	4120	0
333	20250403	130700	754130967	4120	4120	4120	4120	0
334	20250403	130600	754130967	4120	4120	4120	4120	0
335	20250403	130500	754130967	4120	4120	4120	4120	30
336	20250403	130400	754007367	4120	4120	4120	4120	0
337	20250403	130300	754007367	4120	4120	4120	4120	20
338	20250403	130200	753924967	4120	4120	4120	4120	0
339	20250403	130100	753924967	4120	4120	4120	4120	0
340	20250403	130000	753924967	4120	4120	4120	4120	0
341	20250403	125900	753924967	4120	4120	4120	4120	0
342	20250403	125800	753924967	4120	4120	4120	4120	40
343	20250403	125700	753760167	4115	4115	4115	4115	1415
344	20250403	125600	747937442	4120	4120	4120	4120	0
345	20250403	125500	747937442	4120	4120	4120	4120	0
346	20250403	125400	747937442	4120	4120	4120	4120	520
347	20250403	125300	745795042	4120	4120	4120	4120	300
348	20250403	125200	744559042	4120	4120	4120	4120	90
349	20250403	125100	744188242	4120	4125	4125	4120	612
350	20250403	125000	741664192	4125	4115	4125	4115	600
351	20250403	124900	739190192	4115	4115	4115	4115	105
352	20250403	124800	738758117	4125	4125	4125	4125	934
353	20250403	124700	734905367	4130	4130	4130	4130	0
354	20250403	124600	734905367	4130	4130	4130	4130	5
355	20250403	124500	734884717	4125	4120	4125	4120	2500
356	20250403	124400	724577217	4125	4125	4125	4125	0
357	20250403	124300	724577217	4125	4115	4125	4115	1020
358	20250403	124200	720379717	4125	4125	4125	4125	0
359	20250403	124100	720379717	4125	4125	4125	4125	2
360	20250403	124000	720371467	4125	4125	4125	4125	0
361	20250403	123900	720371467	4125	4125	4125	4125	0
362	20250403	123800	720371467	4125	4125	4125	4125	1
363	20250403	123700	720367342	4120	4120	4120	4120	1
364	20250403	123600	720363222	4125	4125	4125	4125	0
365	20250403	123500	720363222	4125	4125	4125	4125	0
366	20250403	123400	720363222	4125	4125	4125	4125	201
367	20250403	123300	719534097	4125	4125	4125	4125	0
368	20250403	123200	719534097	4125	4125	4125	4125	8
369	20250403	123100	719501097	4120	4120	4120	4120	0
370	20250403	123000	719501097	4120	4120	4120	4120	0
371	20250403	122900	719501097	4120	4120	4120	4120	1001
372	20250403	122800	715376977	4120	4120	4120	4120	500
373	20250403	122700	713316977	4100	4100	4100	4100	0
374	20250403	122600	713316977	4100	4100	4100	4100	100
375	20250403	122500	712906977	4100	4100	4100	4100	4
376	20250403	122400	712890577	4120	4120	4120	4120	1
377	20250403	122300	712886457	4110	4110	4110	4110	0
378	20250403	122200	712886457	4110	4095	4110	4095	110
379	20250403	122100	712435857	4095	4100	4100	4095	131
380	20250403	122000	711899272	4115	4115	4115	4115	250
381	20250403	121900	710870522	4115	4115	4115	4115	20
382	20250403	121800	710788222	4095	4105	4105	4095	500
383	20250403	121700	708738352	4120	4120	4120	4120	0
384	20250403	121600	708738352	4120	4120	4120	4120	10
385	20250403	121500	708697152	4105	4110	4110	4105	100
386	20250403	121400	708286182	4110	4115	4115	4110	500
387	20250403	121300	706229957	4120	4120	4120	4120	184
388	20250403	121200	705471877	4125	4125	4125	4125	0
389	20250403	121100	705471877	4125	4125	4125	4125	0
390	20250403	121000	705471877	4125	4125	4125	4125	1
391	20250403	120900	705467752	4120	4120	4120	4120	0
392	20250403	120800	705467752	4120	4120	4120	4120	204
393	20250403	120700	704627272	4125	4125	4125	4125	0
394	20250403	120600	704627272	4125	4125	4125	4125	2190
395	20250403	120500	695593522	4120	4125	4125	4120	111
396	20250403	120400	695135697	4125	4125	4125	4125	0
397	20250403	120300	695135697	4125	4125	4125	4125	58
398	20250403	120200	694896447	4125	4125	4125	4125	0
399	20250403	120100	694896447	4125	4125	4125	4125	50
400	20250403	120000	694690197	4120	4120	4120	4120	351
401	20250403	115900	693244077	4120	4120	4120	4120	1
402	20250403	115800	693239957	4115	4115	4115	4115	148
403	20250403	115700	692630937	4115	4115	4115	4115	10
404	20250403	115600	692589787	4112	4115	4115	4112	74
405	20250403	115500	692285280	4115	4115	4115	4115	0
406	20250403	115400	692285280	4115	4115	4115	4115	1
407	20250403	115300	692281165	4110	4115	4115	4110	504
408	20250403	115200	690209705	4115	4115	4115	4115	50
409	20250403	115100	690003955	4110	4110	4110	4110	0
410	20250403	115000	690003955	4110	4110	4110	4110	0
411	20250403	114900	690003955	4110	4110	4110	4110	24
412	20250403	114800	689905315	4110	4110	4110	4110	1209
413	20250403	114700	684936325	4120	4120	4120	4120	0
414	20250403	114600	684936325	4120	4120	4120	4115	831
415	20250403	114500	681516635	4115	4115	4115	4115	0
416	20250403	114400	681516635	4115	4115	4120	4115	208
417	20250403	114300	680660665	4115	4120	4120	4115	285
418	20250403	114200	679487390	4115	4115	4115	4115	20
419	20250403	114100	679405090	4095	4115	4115	4095	321
420	20250403	114000	678084275	4120	4120	4120	4120	0
421	20250403	113900	678084275	4120	4120	4120	4120	0
422	20250403	113800	678084275	4120	4095	4120	4095	37
423	20250403	113700	677932510	4095	4105	4120	4095	194
424	20250403	113600	677136855	4105	4110	4110	4105	490
425	20250403	113500	675125390	4110	4110	4110	4110	1
426	20250403	113400	675121280	4115	4115	4115	4115	0
427	20250403	113300	675121280	4115	4115	4115	4115	1
428	20250403	113200	675117165	4115	4115	4115	4115	356
429	20250403	113100	673652225	4125	4125	4125	4125	0
430	20250403	113000	673652225	4125	4125	4125	4115	1525
431	20250403	112900	667375440	4120	4125	4125	4120	6
432	20250403	112800	667350705	4125	4125	4125	4125	72
433	20250403	112700	667053705	4125	4125	4125	4125	113
434	20250403	112600	666587580	4125	4125	4125	4125	0
435	20250403	112500	666587580	4125	4125	4125	4125	0
436	20250403	112400	666587580	4125	4125	4125	4125	776
437	20250403	112300	663386580	4125	4125	4125	4125	24
438	20250403	112200	663287580	4135	4130	4135	4130	438
439	20250403	112100	661478150	4130	4130	4130	4125	1282
440	20250403	112000	656183740	4130	4130	4130	4130	0
441	20250403	111900	656183740	4130	4125	4130	4125	263
442	20250403	111800	655098640	4125	4125	4125	4125	21
443	20250403	111700	655012015	4125	4125	4125	4125	53
444	20250403	111600	654793390	4125	4125	4125	4125	337
445	20250403	111500	653403265	4125	4125	4125	4125	172
446	20250403	111400	652693765	4120	4120	4120	4120	25
447	20250403	111300	652590765	4115	4115	4115	4115	0
448	20250403	111200	652590765	4115	4115	4115	4115	101
449	20250403	111100	652175150	4125	4115	4125	4115	2003
450	20250403	111000	643932775	4115	4115	4115	4115	1600
451	20250403	110900	637348775	4110	4115	4115	4110	295
452	20250403	110800	636135055	4130	4130	4130	4120	1037
453	20250403	110700	631862525	4130	4130	4130	4130	389
454	20250403	110600	630255955	4130	4125	4130	4125	908
455	20250403	110500	626510360	4120	4120	4120	4120	0
456	20250403	110400	626510360	4120	4120	4120	4120	30
457	20250403	110300	626386760	4120	4100	4125	4095	4020
458	20250403	110200	609856270	4110	4110	4110	4110	10
459	20250403	110100	609815170	4110	4100	4110	4100	3238
460	20250403	110000	596537870	4120	4110	4120	4105	2799
461	20250403	105900	585030360	4110	4105	4110	4105	706
462	20250403	105800	582128750	4110	4110	4110	4110	1
463	20250403	105700	582124640	4105	4105	4105	4105	61
464	20250403	105600	581874235	4105	4095	4105	4095	27
465	20250403	105500	581763570	4085	4085	4085	4085	0
466	20250403	105400	581763570	4085	4085	4085	4085	18
467	20250403	105300	581690040	4105	4105	4105	4105	0
468	20250403	105200	581690040	4105	4100	4105	4100	1158
469	20250403	105100	576941075	4105	4105	4105	4105	0
470	20250403	105000	576941075	4105	4110	4110	4105	52
471	20250403	104900	576727605	4115	4100	4115	4100	287
472	20250403	104800	575547945	4105	4100	4105	4100	501
473	20250403	104700	573493840	4090	4090	4090	4090	800
474	20250403	104600	570221840	4090	4075	4090	4070	1229
475	20250403	104500	565218775	4100	4100	4100	4100	0
476	20250403	104400	565218775	4100	4090	4100	4090	1219
477	20250403	104300	560227355	4090	4070	4090	4070	15
478	20250403	104200	560166105	4080	4075	4080	4075	343
479	20250403	104100	558767230	4075	4080	4080	4075	133
480	20250403	104000	558225250	4075	4075	4075	4075	0
481	20250403	103900	558225250	4075	4075	4075	4075	0
482	20250403	103800	558225250	4075	4075	4075	4075	89
483	20250403	103700	557862575	4075	4075	4075	4075	173
484	20250403	103600	557157600	4075	4075	4075	4075	10
485	20250403	103500	557116850	4080	4080	4080	4080	245
486	20250403	103400	556117250	4080	4075	4080	4075	62
487	20250403	103300	555864590	4075	4075	4075	4075	486
488	20250403	103200	553884140	4080	4085	4095	4080	1835
489	20250403	103100	546396885	4095	4095	4095	4095	5
490	20250403	103000	546376410	4095	4090	4095	4090	2071
491	20250403	102900	537900665	4085	4085	4085	4085	0
492	20250403	102800	537900665	4085	4085	4085	4085	80
493	20250403	102700	537573865	4095	4095	4095	4095	101
494	20250403	102600	537160270	4095	4095	4095	4095	20
495	20250403	102500	537078370	4085	4085	4085	4085	509
496	20250403	102400	534999105	4095	4095	4095	4095	0
497	20250403	102300	534999105	4095	4095	4095	4095	0
498	20250403	102200	534999105	4095	4080	4095	4080	614
499	20250403	102100	532490745	4085	4085	4095	4085	714
500	20250403	102000	529574035	4090	4090	4090	4080	1029
501	20250403	101900	525365505	4085	4085	4085	4085	301
502	20250403	101800	524135920	4085	4090	4090	4080	152
503	20250403	101700	523515745	4085	4090	4090	4085	221
504	20250403	101600	522612860	4090	4080	4090	4080	238
505	20250403	101500	521641340	4085	4065	4085	4065	4308
506	20250403	101400	504067775	4065	4070	4075	4065	647
507	20250403	101300	501436100	4075	4070	4075	4070	273
508	20250403	101200	500324985	4075	4070	4075	4070	1301
509	20250403	101100	495029410	4065	4065	4070	4065	1130
510	20250403	101000	490432060	4065	4055	4065	4055	597
511	20250403	100900	488008255	4055	4055	4055	4050	351
512	20250403	100800	486585455	4065	4065	4065	4065	3
513	20250403	100700	486573260	4050	4045	4050	4045	500
514	20250403	100600	484549510	4045	4050	4050	4045	423
515	20250403	100500	482837610	4045	4050	4050	4040	580
516	20250403	100400	480492160	4040	4045	4045	4040	2639
517	20250403	100300	469821805	4050	4060	4060	4050	312
518	20250403	100200	468558005	4045	4050	4050	4045	2368
519	20250403	100100	458970940	4065	4050	4065	4050	1316
520	20250403	100000	453640845	4055	4055	4060	4055	1281
521	20250403	095900	448444820	4055	4055	4055	4055	250
522	20250403	095800	447431070	4055	4055	4055	4055	100
523	20250403	095700	447025570	4080	4055	4080	4050	1300
524	20250403	095600	441749355	4060	4060	4060	4060	568
525	20250403	095500	439443275	4060	4060	4060	4060	250
526	20250403	095400	438428275	4070	4070	4070	4070	1
527	20250403	095300	438424205	4065	4070	4070	4065	368
528	20250403	095200	436927695	4060	4055	4060	4055	395
529	20250403	095100	435325245	4050	4055	4060	4050	650
530	20250403	095000	432690410	4060	4055	4060	4055	251
531	20250403	094900	431672550	4055	4052	4055	4050	1568
532	20250403	094800	425316735	4055	4055	4055	4050	352
533	20250403	094700	423890625	4055	4060	4065	4055	1329
534	20250403	094600	418501340	4055	4060	4070	4055	295
535	20250403	094500	417303740	4065	4065	4065	4065	250
536	20250403	094400	416287490	4055	4075	4075	4055	2067
537	20250403	094300	407891045	4080	4080	4080	4070	610
538	20250403	094200	405406745	4080	4075	4080	4075	565
539	20250403	094100	403103220	4070	4075	4075	4070	1483
540	20250403	094000	397066585	4080	4080	4080	4080	170
541	20250403	093900	396372985	4085	4080	4085	4075	649
542	20250403	093800	393726040	4075	4070	4075	4055	596
543	20250403	093700	391304340	4055	4060	4065	4055	1727
544	20250403	093600	384290095	4060	4060	4060	4060	250
545	20250403	093500	383275095	4045	4075	4075	4045	2387
546	20250403	093400	373609080	4075	4075	4075	4075	97
547	20250403	093300	373213805	4080	4060	4080	4050	2066
548	20250403	093200	364821845	4060	4055	4060	4055	105
549	20250403	093100	364396050	4055	4060	4060	4045	4487
550	20250403	093000	346214175	4060	4055	4060	4050	1905
551	20250403	092900	338496425	4050	4050	4055	4050	359
552	20250403	092800	337042450	4065	4050	4065	4050	252
553	20250403	092700	336021660	4070	4075	4075	4040	22593
554	20250403	092600	244583250	4060	4080	4080	4060	1005
555	20250403	092500	240502895	4060	4085	4085	4060	424
556	20250403	092400	238772570	4075	4075	4075	4055	1090
557	20250403	092300	234335820	4075	4075	4075	4055	1491
558	20250403	092200	228279705	4070	4075	4075	4070	20
559	20250403	092100	228198255	4075	4060	4075	4060	1665
560	20250403	092000	221433345	4060	4080	4080	4060	1787
561	20250403	091900	214162575	4070	4075	4080	4070	4284
562	20250403	091800	196719520	4085	4085	4085	4080	533
563	20250403	091700	194543675	4090	4080	4100	4080	1667
564	20250403	091600	187715860	4095	4075	4100	4075	2983
565	20250403	091500	175550910	4070	4065	4070	4065	3481
566	20250403	091400	161397095	4070	4070	4070	4065	252
567	20250403	091300	160371460	4075	4075	4080	4065	2279
568	20250403	091200	151083645	4070	4065	4075	4065	710
569	20250403	091100	148192930	4065	4065	4065	4065	104
570	20250403	091000	147770170	4045	4045	4070	4040	1520
571	20250403	090900	141627290	4040	4065	4075	4040	1046
572	20250403	090800	137387770	4035	4060	4065	4035	1237
573	20250403	090700	132391300	4040	4075	4075	4040	5204
574	20250403	090600	111332805	4075	4075	4075	4055	92
575	20250403	090500	110958045	4075	4060	4080	4035	6408
576	20250403	090400	85042250	4040	4060	4060	4040	1159
577	20250403	090300	80349315	4075	4055	4075	4035	1886
578	20250403	090200	72689670	4055	4065	4075	4055	1256
579	20250403	090100	67578860	4040	4075	4075	4030	2801
580	20250403	090000	56226115	4080	4080	4080	4020	13653