KissMeData/072020/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	200000	134680275	9840	9840	9840	9840	79
3	20250401	195900	134680275	9840	9840	9840	9840	0
4	20250401	195800	134680275	9840	9840	9840	9840	0
5	20250401	195700	134680275	9840	9840	9840	9840	0
6	20250401	195600	134680275	9840	9840	9840	9840	0
7	20250401	195500	134680275	9840	9840	9840	9840	0
8	20250401	195400	134680275	9840	9840	9840	9840	0
9	20250401	195300	134680275	9840	9840	9840	9840	0
10	20250401	195200	134680275	9840	9840	9840	9840	0
11	20250401	195100	134680275	9840	9840	9840	9840	0
12	20250401	195000	134680275	9840	9840	9840	9840	0
13	20250401	194900	134680275	9840	9840	9840	9840	0
14	20250401	194800	134680275	9840	9840	9840	9840	0
15	20250401	194700	134680275	9840	9840	9840	9840	0
16	20250401	194600	134680275	9840	9840	9840	9840	0
17	20250401	194500	134680275	9840	9840	9840	9840	0
18	20250401	194400	134680275	9840	9840	9840	9840	0
19	20250401	194300	134680275	9840	9840	9840	9840	0
20	20250401	194200	134680275	9840	9840	9840	9840	0
21	20250401	194100	134680275	9840	9840	9840	9840	0
22	20250401	194000	134680275	9840	9840	9840	9840	0
23	20250401	193900	134680275	9840	9840	9840	9840	0
24	20250401	193800	134680275	9840	9840	9840	9840	0
25	20250401	193700	134680275	9840	9840	9840	9840	0
26	20250401	193600	134680275	9840	9840	9840	9840	0
27	20250401	193500	134680275	9840	9840	9840	9840	0
28	20250401	193400	134680275	9840	9840	9840	9840	0
29	20250401	193300	134680275	9840	9840	9840	9840	0
30	20250401	193200	134680275	9840	9840	9840	9840	0
31	20250401	193100	134680275	9840	9840	9840	9840	0
32	20250401	193000	134680275	9840	9840	9840	9840	79
33	20250401	192900	134680275	9840	9840	9840	9840	0
34	20250401	192800	134680275	9840	9840	9840	9840	0
35	20250401	192700	134680275	9840	9840	9840	9840	0
36	20250401	192600	134680275	9840	9840	9840	9840	0
37	20250401	192500	134680275	9840	9840	9840	9840	0
38	20250401	192400	134680275	9840	9840	9840	9840	0
39	20250401	192300	134680275	9840	9840	9840	9840	0
40	20250401	192200	134680275	9840	9840	9840	9840	0
41	20250401	192100	134680275	9840	9840	9840	9840	0
42	20250401	192000	134680275	9840	9840	9840	9840	0
43	20250401	191900	134680275	9840	9840	9840	9840	0
44	20250401	191800	134680275	9840	9840	9840	9840	0
45	20250401	191700	134680275	9840	9840	9840	9840	0
46	20250401	191600	134680275	9840	9840	9840	9840	0
47	20250401	191500	134680275	9840	9840	9840	9840	0
48	20250401	191400	134680275	9840	9840	9840	9840	0
49	20250401	191300	134680275	9840	9840	9840	9840	0
50	20250401	191200	134680275	9840	9840	9840	9840	0
51	20250401	191100	134680275	9840	9840	9840	9840	0
52	20250401	191000	134680275	9840	9840	9840	9840	0
53	20250401	190900	134680275	9840	9840	9840	9840	0
54	20250401	190800	134680275	9840	9840	9840	9840	0
55	20250401	190700	134680275	9840	9840	9840	9840	0
56	20250401	190600	134680275	9840	9840	9840	9840	0
57	20250401	190500	134680275	9840	9840	9840	9840	0
58	20250401	190400	134680275	9840	9840	9840	9840	0
59	20250401	190300	134680275	9840	9840	9840	9840	0
60	20250401	190200	134680275	9840	9840	9840	9840	0
61	20250401	190100	134680275	9840	9840	9840	9840	0
62	20250401	190000	134680275	9840	9840	9840	9840	79
63	20250401	185900	134680275	9840	9840	9840	9840	0
64	20250401	185800	134680275	9840	9840	9840	9840	0
65	20250401	185700	134680275	9840	9840	9840	9840	0
66	20250401	185600	134680275	9840	9840	9840	9840	0
67	20250401	185500	134680275	9840	9840	9840	9840	0
68	20250401	185400	134680275	9840	9840	9840	9840	0
69	20250401	185300	134680275	9840	9840	9840	9840	0
70	20250401	185200	134680275	9840	9840	9840	9840	0
71	20250401	185100	134680275	9840	9840	9840	9840	0
72	20250401	185000	134680275	9840	9840	9840	9840	0
73	20250401	184900	134680275	9840	9840	9840	9840	0
74	20250401	184800	134680275	9840	9840	9840	9840	0
75	20250401	184700	134680275	9840	9840	9840	9840	0
76	20250401	184600	134680275	9840	9840	9840	9840	0
77	20250401	184500	134680275	9840	9840	9840	9840	0
78	20250401	184400	134680275	9840	9840	9840	9840	0
79	20250401	184300	134680275	9840	9840	9840	9840	0
80	20250401	184200	134680275	9840	9840	9840	9840	0
81	20250401	184100	134680275	9840	9840	9840	9840	0
82	20250401	184000	134680275	9840	9840	9840	9840	0
83	20250401	183900	134680275	9840	9840	9840	9840	0
84	20250401	183800	134680275	9840	9840	9840	9840	0
85	20250401	183700	134680275	9840	9840	9840	9840	0
86	20250401	183600	134680275	9840	9840	9840	9840	0
87	20250401	183500	134680275	9840	9840	9840	9840	0
88	20250401	183400	134680275	9840	9840	9840	9840	0
89	20250401	183300	134680275	9840	9840	9840	9840	0
90	20250401	183200	134680275	9840	9840	9840	9840	0
91	20250401	183100	134680275	9840	9840	9840	9840	0
92	20250401	183000	134680275	9840	9840	9840	9840	79
93	20250401	182900	134680275	9840	9840	9840	9840	0
94	20250401	182800	134680275	9840	9840	9840	9840	0
95	20250401	182700	134680275	9840	9840	9840	9840	0
96	20250401	182600	134680275	9840	9840	9840	9840	0
97	20250401	182500	134680275	9840	9840	9840	9840	0
98	20250401	182400	134680275	9840	9840	9840	9840	0
99	20250401	182300	134680275	9840	9840	9840	9840	0
100	20250401	182200	134680275	9840	9840	9840	9840	0
101	20250401	182100	134680275	9840	9840	9840	9840	0
102	20250401	182000	134680275	9840	9840	9840	9840	0
103	20250401	181900	134680275	9840	9840	9840	9840	0
104	20250401	181800	134680275	9840	9840	9840	9840	0
105	20250401	181700	134680275	9840	9840	9840	9840	0
106	20250401	181600	134680275	9840	9840	9840	9840	0
107	20250401	181500	134680275	9840	9840	9840	9840	0
108	20250401	181400	134680275	9840	9840	9840	9840	0
109	20250401	181300	134680275	9840	9840	9840	9840	0
110	20250401	181200	134680275	9840	9840	9840	9840	0
111	20250401	181100	134680275	9840	9840	9840	9840	0
112	20250401	181000	134680275	9840	9840	9840	9840	0
113	20250401	180900	134680275	9840	9840	9840	9840	0
114	20250401	180800	134680275	9840	9840	9840	9840	0
115	20250401	180700	134680275	9840	9840	9840	9840	0
116	20250401	180600	134680275	9840	9840	9840	9840	0
117	20250401	180500	134680275	9840	9840	9840	9840	0
118	20250401	180400	134680275	9840	9840	9840	9840	0
119	20250401	180300	134680275	9840	9840	9840	9840	0
120	20250401	180200	134680275	9840	9840	9840	9840	0
121	20250401	180100	134680275	9840	9840	9840	9840	0
122	20250401	180000	134680275	9840	9840	9840	9840	79
123	20250401	175900	134680275	9840	9840	9840	9840	0
124	20250401	175800	134680275	9840	9840	9840	9840	0
125	20250401	175700	134680275	9840	9840	9840	9840	0
126	20250401	175600	134680275	9840	9840	9840	9840	0
127	20250401	175500	134680275	9840	9840	9840	9840	0
128	20250401	175400	134680275	9840	9840	9840	9840	0
129	20250401	175300	134680275	9840	9840	9840	9840	0
130	20250401	175200	134680275	9840	9840	9840	9840	0
131	20250401	175100	134680275	9840	9840	9840	9840	0
132	20250401	175000	134680275	9840	9840	9840	9840	0
133	20250401	174900	134680275	9840	9840	9840	9840	0
134	20250401	174800	134680275	9840	9840	9840	9840	0
135	20250401	174700	134680275	9840	9840	9840	9840	0
136	20250401	174600	134680275	9840	9840	9840	9840	0
137	20250401	174500	134680275	9840	9840	9840	9840	0
138	20250401	174400	134680275	9840	9840	9840	9840	0
139	20250401	174300	134680275	9840	9840	9840	9840	0
140	20250401	174200	134680275	9840	9840	9840	9840	0
141	20250401	174100	134680275	9840	9840	9840	9840	0
142	20250401	174000	134680275	9840	9840	9840	9840	0
143	20250401	173900	134680275	9840	9840	9840	9840	0
144	20250401	173800	134680275	9840	9840	9840	9840	0
145	20250401	173700	134680275	9840	9840	9840	9840	0
146	20250401	173600	134680275	9840	9840	9840	9840	0
147	20250401	173500	134680275	9840	9840	9840	9840	0
148	20250401	173400	134680275	9840	9840	9840	9840	0
149	20250401	173300	134680275	9840	9840	9840	9840	0
150	20250401	173200	134680275	9840	9840	9840	9840	0
151	20250401	173100	134680275	9840	9840	9840	9840	0
152	20250401	173000	134680275	9840	9840	9840	9840	79
153	20250401	172900	134680275	9840	9840	9840	9840	0
154	20250401	172800	134680275	9840	9840	9840	9840	0
155	20250401	172700	134680275	9840	9840	9840	9840	0
156	20250401	172600	134680275	9840	9840	9840	9840	0
157	20250401	172500	134680275	9840	9840	9840	9840	0
158	20250401	172400	134680275	9840	9840	9840	9840	0
159	20250401	172300	134680275	9840	9840	9840	9840	0
160	20250401	172200	134680275	9840	9840	9840	9840	0
161	20250401	172100	134680275	9840	9840	9840	9840	0
162	20250401	172000	134680275	9840	9840	9840	9840	0
163	20250401	171900	134680275	9840	9840	9840	9840	0
164	20250401	171800	134680275	9840	9840	9840	9840	0
165	20250401	171700	134680275	9840	9840	9840	9840	0
166	20250401	171600	134680275	9840	9840	9840	9840	0
167	20250401	171500	134680275	9840	9840	9840	9840	0
168	20250401	171400	134680275	9840	9840	9840	9840	0
169	20250401	171300	134680275	9840	9840	9840	9840	0
170	20250401	171200	134680275	9840	9840	9840	9840	0
171	20250401	171100	134680275	9840	9840	9840	9840	0
172	20250401	171000	134680275	9840	9840	9840	9840	0
173	20250401	170900	134680275	9840	9840	9840	9840	0
174	20250401	170800	134680275	9840	9840	9840	9840	0
175	20250401	170700	134680275	9840	9840	9840	9840	0
176	20250401	170600	134680275	9840	9840	9840	9840	0
177	20250401	170500	134680275	9840	9840	9840	9840	0
178	20250401	170400	134680275	9840	9840	9840	9840	0
179	20250401	170300	134680275	9840	9840	9840	9840	0
180	20250401	170200	134680275	9840	9840	9840	9840	0
181	20250401	170100	134680275	9840	9840	9840	9840	0
182	20250401	170000	134680275	9840	9840	9840	9840	79
183	20250401	165900	134680275	9840	9840	9840	9840	0
184	20250401	165800	134680275	9840	9840	9840	9840	0
185	20250401	165700	134680275	9840	9840	9840	9840	0
186	20250401	165600	134680275	9840	9840	9840	9840	0
187	20250401	165500	134680275	9840	9840	9840	9840	0
188	20250401	165400	134680275	9840	9840	9840	9840	0
189	20250401	165300	134680275	9840	9840	9840	9840	0
190	20250401	165200	134680275	9840	9840	9840	9840	0
191	20250401	165100	134680275	9840	9840	9840	9840	0
192	20250401	165000	134680275	9840	9840	9840	9840	0
193	20250401	164900	134680275	9840	9840	9840	9840	0
194	20250401	164800	134680275	9840	9840	9840	9840	0
195	20250401	164700	134680275	9840	9840	9840	9840	0
196	20250401	164600	134680275	9840	9840	9840	9840	0
197	20250401	164500	134680275	9840	9840	9840	9840	0
198	20250401	164400	134680275	9840	9840	9840	9840	0
199	20250401	164300	134680275	9840	9840	9840	9840	0
200	20250401	164200	134680275	9840	9840	9840	9840	0
201	20250401	164100	134680275	9840	9840	9840	9840	0
202	20250401	164000	134680275	9840	9840	9840	9840	0
203	20250401	163900	134680275	9840	9840	9840	9840	0
204	20250401	163800	134680275	9840	9840	9840	9840	0
205	20250401	163700	134680275	9840	9840	9840	9840	0
206	20250401	163600	134680275	9840	9840	9840	9840	0
207	20250401	163500	134680275	9840	9840	9840	9840	0
208	20250401	163400	134680275	9840	9840	9840	9840	0
209	20250401	163300	134680275	9840	9840	9840	9840	0
210	20250401	163200	134680275	9840	9840	9840	9840	0
211	20250401	163100	134680275	9840	9840	9840	9840	0
212	20250401	163000	134680275	9840	9840	9840	9840	79
213	20250401	162900	134680275	9840	9840	9840	9840	0
214	20250401	162800	134680275	9840	9840	9840	9840	0
215	20250401	162700	134680275	9840	9840	9840	9840	0
216	20250401	162600	134680275	9840	9840	9840	9840	0
217	20250401	162500	134680275	9840	9840	9840	9840	0
218	20250401	162400	134680275	9840	9840	9840	9840	0
219	20250401	162300	134680275	9840	9840	9840	9840	0
220	20250401	162200	134680275	9840	9840	9840	9840	0
221	20250401	162100	134680275	9840	9840	9840	9840	0
222	20250401	162000	134680275	9840	9840	9840	9840	0
223	20250401	161900	134680275	9840	9840	9840	9840	0
224	20250401	161800	134680275	9840	9840	9840	9840	0
225	20250401	161700	134680275	9840	9840	9840	9840	0
226	20250401	161600	134680275	9840	9840	9840	9840	0
227	20250401	161500	134680275	9840	9840	9840	9840	0
228	20250401	161400	134680275	9840	9840	9840	9840	0
229	20250401	161300	134680275	9840	9840	9840	9840	0
230	20250401	161200	134680275	9840	9840	9840	9840	0
231	20250401	161100	134680275	9840	9840	9840	9840	0
232	20250401	161000	134680275	9840	9840	9840	9840	0
233	20250401	160900	134680275	9840	9840	9840	9840	0
234	20250401	160800	134680275	9840	9840	9840	9840	0
235	20250401	160700	134680275	9840	9840	9840	9840	0
236	20250401	160600	134680275	9840	9840	9840	9840	0
237	20250401	160500	134680275	9840	9840	9840	9840	0
238	20250401	160400	134680275	9840	9840	9840	9840	0
239	20250401	160300	134680275	9840	9840	9840	9840	0
240	20250401	160200	134680275	9840	9840	9840	9840	0
241	20250401	160100	134680275	9840	9840	9840	9840	0
242	20250401	160000	134680275	9840	9840	9840	9840	79
243	20250401	155900	134680275	9840	9840	9840	9840	0
244	20250401	155800	134680275	9840	9840	9840	9840	0
245	20250401	155700	134680275	9840	9840	9840	9840	0
246	20250401	155600	134680275	9840	9840	9840	9840	0
247	20250401	155500	134680275	9840	9840	9840	9840	0
248	20250401	155400	134680275	9840	9840	9840	9840	0
249	20250401	155300	134680275	9840	9840	9840	9840	0
250	20250401	155200	134680275	9840	9840	9840	9840	0
251	20250401	155100	134680275	9840	9840	9840	9840	0
252	20250401	155000	134680275	9840	9840	9840	9840	0
253	20250401	154900	134680275	9840	9840	9840	9840	0
254	20250401	154800	134680275	9840	9840	9840	9840	0
255	20250401	154700	134680275	9840	9840	9840	9840	0
256	20250401	154600	134680275	9840	9840	9840	9840	0
257	20250401	154500	134680275	9840	9840	9840	9840	0
258	20250401	154400	134680275	9840	9840	9840	9840	0
259	20250401	154300	134680275	9840	9840	9840	9840	0
260	20250401	154200	134680275	9840	9840	9840	9840	0
261	20250401	154100	134680275	9840	9840	9840	9840	0
262	20250401	154000	134680275	9840	9840	9840	9840	0
263	20250401	153900	134680275	9840	9840	9840	9840	0
264	20250401	153800	134680275	9840	9840	9840	9840	0
265	20250401	153700	134680275	9840	9840	9840	9840	0
266	20250401	153600	134680275	9840	9840	9840	9840	0
267	20250401	153500	134680275	9840	9840	9840	9840	0
268	20250401	153400	134680275	9840	9840	9840	9840	0
269	20250401	153300	134680275	9840	9840	9840	9840	0
270	20250401	153200	134680275	9840	9840	9840	9840	0
271	20250401	153100	134680275	9840	9840	9840	9840	0
272	20250401	153000	134680275	9840	9840	9840	9840	158
273	20250401	152900	133902915	9840	9840	9840	9840	0
274	20250401	152800	133902915	9840	9840	9840	9840	0
275	20250401	152700	133902915	9840	9840	9840	9840	0
276	20250401	152600	133902915	9840	9840	9840	9840	0
277	20250401	152500	133902915	9840	9840	9840	9840	0
278	20250401	152400	133902915	9840	9840	9840	9840	0
279	20250401	152300	133902915	9840	9840	9840	9840	0
280	20250401	152200	133902915	9840	9840	9840	9840	0
281	20250401	152100	133902915	9840	9840	9840	9840	0
282	20250401	152000	133902915	9840	9840	9840	9840	0
283	20250401	151900	133902915	9840	9840	9840	9840	16
284	20250401	151800	133745475	9840	9840	9840	9840	10
285	20250401	151700	133647075	9830	9830	9830	9830	0
286	20250401	151600	133647075	9830	9830	9830	9830	0
287	20250401	151500	133647075	9830	9830	9830	9820	84
288	20250401	151400	132821555	9830	9830	9830	9830	0
289	20250401	151300	132821555	9830	9830	9830	9830	0
290	20250401	151200	132821555	9830	9830	9830	9830	93
291	20250401	151100	131907365	9840	9840	9840	9840	32
292	20250401	151000	131592485	9840	9830	9840	9830	200
293	20250401	150900	129624885	9830	9830	9830	9830	20
294	20250401	150800	129428285	9850	9850	9850	9850	0
295	20250401	150700	129428285	9850	9840	9850	9840	28
296	20250401	150600	129152735	9840	9840	9850	9840	144
297	20250401	150500	127735285	9850	9850	9850	9850	1
298	20250401	150400	127725435	9840	9840	9840	9840	0
299	20250401	150300	127725435	9840	9840	9840	9840	0
300	20250401	150200	127725435	9840	9840	9840	9840	0
301	20250401	150100	127725435	9840	9850	9850	9840	29
302	20250401	150000	127439985	9830	9830	9830	9830	0
303	20250401	145900	127439985	9830	9830	9830	9830	0
304	20250401	145800	127439985	9830	9830	9830	9830	0
305	20250401	145700	127439985	9830	9830	9830	9830	0
306	20250401	145600	127439985	9830	9830	9830	9830	0
307	20250401	145500	127439985	9830	9830	9830	9830	0
308	20250401	145400	127439985	9830	9830	9830	9830	0
309	20250401	145300	127439985	9830	9830	9830	9830	0
310	20250401	145200	127439985	9830	9830	9830	9830	3
311	20250401	145100	127410495	9850	9840	9850	9830	23
312	20250401	145000	127184165	9850	9850	9850	9850	0
313	20250401	144900	127184165	9850	9850	9850	9850	0
314	20250401	144800	127184165	9850	9850	9850	9850	0
315	20250401	144700	127184165	9850	9850	9850	9850	28
316	20250401	144600	126908365	9850	9850	9850	9850	0
317	20250401	144500	126908365	9850	9850	9850	9850	0
318	20250401	144400	126908365	9850	9850	9850	9850	0
319	20250401	144300	126908365	9850	9850	9850	9850	0
320	20250401	144200	126908365	9850	9850	9850	9850	0
321	20250401	144100	126908365	9850	9850	9850	9850	100
322	20250401	144000	125923365	9850	9850	9850	9850	0
323	20250401	143900	125923365	9850	9850	9850	9850	0
324	20250401	143800	125923365	9850	9850	9850	9850	0
325	20250401	143700	125923365	9850	9850	9850	9850	0
326	20250401	143600	125923365	9850	9850	9850	9850	0
327	20250401	143500	125923365	9850	9850	9850	9850	0
328	20250401	143400	125923365	9850	9850	9850	9850	0
329	20250401	143300	125923365	9850	9850	9850	9850	0
330	20250401	143200	125923365	9850	9850	9850	9850	0
331	20250401	143100	125923365	9850	9850	9850	9850	0
332	20250401	143000	125923365	9850	9850	9850	9850	0
333	20250401	142900	125923365	9850	9860	9860	9850	32
334	20250401	142800	125608145	9860	9860	9860	9860	6
335	20250401	142700	125548985	9860	9860	9860	9860	0
336	20250401	142600	125548985	9860	9860	9860	9860	0
337	20250401	142500	125548985	9860	9860	9860	9860	0
338	20250401	142400	125548985	9860	9860	9860	9860	5
339	20250401	142300	125499685	9860	9860	9860	9860	1
340	20250401	142200	125489825	9860	9860	9860	9860	0
341	20250401	142100	125489825	9860	9860	9860	9860	5
342	20250401	142000	125440525	9860	9860	9860	9860	0
343	20250401	141900	125440525	9860	9860	9860	9860	0
344	20250401	141800	125440525	9860	9860	9860	9860	0
345	20250401	141700	125440525	9860	9860	9860	9860	8
346	20250401	141600	125361645	9860	9860	9860	9860	0
347	20250401	141500	125361645	9860	9860	9860	9860	0
348	20250401	141400	125361645	9860	9860	9860	9860	0
349	20250401	141300	125361645	9860	9860	9860	9860	1
350	20250401	141200	125351785	9860	9860	9860	9860	0
351	20250401	141100	125351785	9860	9840	9860	9840	170
352	20250401	141000	123677465	9830	9830	9830	9830	0
353	20250401	140900	123677465	9830	9830	9830	9830	0
354	20250401	140800	123677465	9830	9830	9830	9830	0
355	20250401	140700	123677465	9830	9830	9830	9830	0
356	20250401	140600	123677465	9830	9830	9830	9830	0
357	20250401	140500	123677465	9830	9830	9830	9830	0
358	20250401	140400	123677465	9830	9830	9830	9830	0
359	20250401	140300	123677465	9830	9830	9830	9830	0
360	20250401	140200	123677465	9830	9830	9830	9830	0
361	20250401	140100	123677465	9830	9830	9830	9830	0
362	20250401	140000	123677465	9830	9830	9830	9830	0
363	20250401	135900	123677465	9830	9830	9830	9830	0
364	20250401	135800	123677465	9830	9830	9830	9830	0
365	20250401	135700	123677465	9830	9830	9830	9830	0
366	20250401	135600	123677465	9830	9830	9830	9830	0
367	20250401	135500	123677465	9830	9830	9830	9830	0
368	20250401	135400	123677465	9830	9830	9830	9830	0
369	20250401	135300	123677465	9830	9830	9830	9830	0
370	20250401	135200	123677465	9830	9820	9830	9820	603
371	20250401	135100	117754975	9800	9800	9800	9800	0
372	20250401	135000	117754975	9800	9800	9800	9800	0
373	20250401	134900	117754975	9800	9800	9800	9800	0
374	20250401	134800	117754975	9800	9800	9800	9800	0
375	20250401	134700	117754975	9800	9800	9800	9800	0
376	20250401	134600	117754975	9800	9800	9800	9800	0
377	20250401	134500	117754975	9800	9800	9800	9800	0
378	20250401	134400	117754975	9800	9800	9800	9800	100
379	20250401	134300	116774975	9800	9810	9810	9800	100
380	20250401	134200	115794845	9790	9840	9840	9790	100
381	20250401	134100	114814875	9850	9850	9850	9850	0
382	20250401	134000	114814875	9850	9850	9850	9850	0
383	20250401	133900	114814875	9850	9850	9850	9850	0
384	20250401	133800	114814875	9850	9850	9850	9850	0
385	20250401	133700	114814875	9850	9850	9850	9850	17
386	20250401	133600	114647425	9850	9850	9850	9850	0
387	20250401	133500	114647425	9850	9850	9850	9850	0
388	20250401	133400	114647425	9850	9850	9850	9850	0
389	20250401	133300	114647425	9850	9850	9850	9850	0
390	20250401	133200	114647425	9850	9850	9850	9850	0
391	20250401	133100	114647425	9850	9860	9860	9850	969
392	20250401	133000	105093505	9860	9860	9860	9860	0
393	20250401	132900	105093505	9860	9860	9860	9860	3
394	20250401	132800	105063925	9860	9860	9860	9860	1
395	20250401	132700	105054065	9860	9860	9860	9860	3
396	20250401	132600	105024485	9850	9850	9850	9850	0
397	20250401	132500	105024485	9850	9850	9850	9850	0
398	20250401	132400	105024485	9850	9850	9850	9850	0
399	20250401	132300	105024485	9850	9850	9850	9850	0
400	20250401	132200	105024485	9850	9850	9850	9850	0
401	20250401	132100	105024485	9850	9850	9850	9850	0
402	20250401	132000	105024485	9850	9850	9850	9850	44
403	20250401	131900	104591085	9840	9840	9840	9840	0
404	20250401	131800	104591085	9840	9840	9840	9840	0
405	20250401	131700	104591085	9840	9840	9840	9840	0
406	20250401	131600	104591085	9840	9840	9840	9840	0
407	20250401	131500	104591085	9840	9840	9840	9840	20
408	20250401	131400	104394285	9840	9840	9840	9840	0
409	20250401	131300	104394285	9840	9840	9840	9840	0
410	20250401	131200	104394285	9840	9840	9840	9840	0
411	20250401	131100	104394285	9840	9840	9840	9840	0
412	20250401	131000	104394285	9840	9840	9840	9840	0
413	20250401	130900	104394285	9840	9840	9840	9840	0
414	20250401	130800	104394285	9840	9840	9840	9840	0
415	20250401	130700	104394285	9840	9840	9840	9840	0
416	20250401	130600	104394285	9840	9840	9840	9840	0
417	20250401	130500	104394285	9840	9840	9840	9840	6
418	20250401	130400	104335245	9850	9860	9860	9850	58
419	20250401	130300	103763925	9850	9850	9850	9850	0
420	20250401	130200	103763925	9850	9850	9850	9850	1
421	20250401	130100	103754075	9850	9850	9850	9850	0
422	20250401	130000	103754075	9850	9850	9850	9850	0
423	20250401	125900	103754075	9850	9850	9850	9850	0
424	20250401	125800	103754075	9850	9850	9850	9850	5
425	20250401	125700	103704825	9860	9860	9860	9860	0
426	20250401	125600	103704825	9860	9860	9860	9860	0
427	20250401	125500	103704825	9860	9860	9860	9860	0
428	20250401	125400	103704825	9860	9860	9860	9860	0
429	20250401	125300	103704825	9860	9860	9860	9860	0
430	20250401	125200	103704825	9860	9850	9860	9850	2
431	20250401	125100	103685115	9760	9760	9760	9760	0
432	20250401	125000	103685115	9760	9760	9760	9760	0
433	20250401	124900	103685115	9760	9760	9760	9760	0
434	20250401	124800	103685115	9760	9760	9760	9760	0
435	20250401	124700	103685115	9760	9760	9760	9760	0
436	20250401	124600	103685115	9760	9760	9760	9760	0
437	20250401	124500	103685115	9760	9760	9760	9760	0
438	20250401	124400	103685115	9760	9760	9760	9760	0
439	20250401	124300	103685115	9760	9760	9760	9760	0
440	20250401	124200	103685115	9760	9760	9760	9760	0
441	20250401	124100	103685115	9760	9850	9850	9760	500
442	20250401	124000	98792225	9860	9860	9860	9860	2
443	20250401	123900	98772505	9840	9840	9840	9840	0
444	20250401	123800	98772505	9840	9840	9840	9840	0
445	20250401	123700	98772505	9840	9840	9840	9840	0
446	20250401	123600	98772505	9840	9840	9840	9840	0
447	20250401	123500	98772505	9840	9840	9840	9840	0
448	20250401	123400	98772505	9840	9840	9840	9840	0
449	20250401	123300	98772505	9840	9840	9840	9840	0
450	20250401	123200	98772505	9840	9840	9840	9840	0
451	20250401	123100	98772505	9840	9840	9840	9840	0
452	20250401	123000	98772505	9840	9840	9840	9840	14
453	20250401	122900	98634745	9850	9850	9850	9850	0
454	20250401	122800	98634745	9850	9850	9850	9850	0
455	20250401	122700	98634745	9850	9850	9850	9850	0
456	20250401	122600	98634745	9850	9850	9850	9850	2
457	20250401	122500	98615045	9850	9850	9850	9850	0
458	20250401	122400	98615045	9850	9850	9850	9850	0
459	20250401	122300	98615045	9850	9850	9850	9850	0
460	20250401	122200	98615045	9850	9850	9850	9850	0
461	20250401	122100	98615045	9850	9850	9850	9850	0
462	20250401	122000	98615045	9850	9850	9850	9850	0
463	20250401	121900	98615045	9850	9850	9850	9850	0
464	20250401	121800	98615045	9850	9850	9850	9850	24
465	20250401	121700	98378645	9860	9860	9860	9860	0
466	20250401	121600	98378645	9860	9860	9860	9860	0
467	20250401	121500	98378645	9860	9860	9860	9860	0
468	20250401	121400	98378645	9860	9860	9860	9860	0
469	20250401	121300	98378645	9860	9860	9860	9860	0
470	20250401	121200	98378645	9860	9860	9860	9860	0
471	20250401	121100	98378645	9860	9860	9860	9860	0
472	20250401	121000	98378645	9860	9860	9860	9860	0
473	20250401	120900	98378645	9860	9860	9860	9860	0
474	20250401	120800	98378645	9860	9860	9860	9860	0
475	20250401	120700	98378645	9860	9860	9860	9860	0
476	20250401	120600	98378645	9860	9860	9860	9860	0
477	20250401	120500	98378645	9860	9860	9860	9860	30
478	20250401	120400	98082845	9850	9850	9850	9850	0
479	20250401	120300	98082845	9850	9850	9850	9850	319
480	20250401	120200	94940695	9870	9870	9870	9870	20
481	20250401	120100	94743295	9840	9840	9840	9840	0
482	20250401	120000	94743295	9840	9840	9840	9840	0
483	20250401	115900	94743295	9840	9840	9840	9840	0
484	20250401	115800	94743295	9840	9860	9860	9840	302
485	20250401	115700	91765595	9850	9850	9850	9850	14
486	20250401	115600	91627695	9850	9850	9850	9850	26
487	20250401	115500	91371595	9850	9850	9850	9850	0
488	20250401	115400	91371595	9850	9850	9850	9850	0
489	20250401	115300	91371595	9850	9850	9850	9850	60
490	20250401	115200	90780595	9880	9880	9880	9880	0
491	20250401	115100	90780595	9880	9880	9880	9880	0
492	20250401	115000	90780595	9880	9880	9880	9880	0
493	20250401	114900	90780595	9880	9880	9880	9880	0
494	20250401	114800	90780595	9880	9860	9880	9860	234
495	20250401	114700	88469415	9850	9850	9850	9850	0
496	20250401	114600	88469415	9850	9850	9850	9850	0
497	20250401	114500	88469415	9850	9850	9850	9850	0
498	20250401	114400	88469415	9850	9850	9850	9850	10
499	20250401	114300	88370915	9830	9830	9830	9830	0
500	20250401	114200	88370915	9830	9830	9830	9830	10
501	20250401	114100	88272615	9770	9770	9770	9770	0
502	20250401	114000	88272615	9770	9770	9770	9770	0
503	20250401	113900	88272615	9770	9770	9770	9770	0
504	20250401	113800	88272615	9770	9850	9850	9770	28
505	20250401	113700	87997545	9870	9870	9870	9870	0
506	20250401	113600	87997545	9870	9870	9870	9870	0
507	20250401	113500	87997545	9870	9860	9870	9860	10
508	20250401	113400	87898875	9850	9850	9850	9850	0
509	20250401	113300	87898875	9850	9850	9850	9850	12
510	20250401	113200	87780675	9860	9860	9860	9860	0
511	20250401	113100	87780675	9860	9860	9860	9860	37
512	20250401	113000	87415855	9860	9860	9860	9860	10
513	20250401	112900	87317255	9860	9860	9860	9860	0
514	20250401	112800	87317255	9860	9860	9860	9860	0
515	20250401	112700	87317255	9860	9860	9860	9860	0
516	20250401	112600	87317255	9860	9860	9860	9860	0
517	20250401	112500	87317255	9860	9860	9860	9860	212
518	20250401	112400	85226935	9860	9860	9860	9860	50
519	20250401	112300	84733935	9860	9860	9860	9860	50
520	20250401	112200	84240935	9860	9850	9860	9850	57
521	20250401	112100	83679015	9840	9840	9840	9840	270
522	20250401	112000	81022215	9850	9850	9850	9850	20
523	20250401	111900	80825215	9840	9850	9850	9840	30
524	20250401	111800	80529915	9850	9850	9850	9850	20
525	20250401	111700	80332915	9850	9850	9850	9850	30
526	20250401	111600	80037415	9840	9840	9840	9840	0
527	20250401	111500	80037415	9840	9850	9850	9840	20
528	20250401	111400	79840515	9860	9860	9860	9860	3
529	20250401	111300	79810935	9860	9850	9860	9840	260
530	20250401	111200	77249635	9840	9840	9840	9840	0
531	20250401	111100	77249635	9840	9840	9840	9840	0
532	20250401	111000	77249635	9840	9840	9840	9840	0
533	20250401	110900	77249635	9840	9840	9840	9840	510
534	20250401	110800	72231235	9840	9840	9840	9840	32
535	20250401	110700	71916355	9830	9830	9830	9830	10
536	20250401	110600	71818055	9840	9840	9840	9840	0
537	20250401	110500	71818055	9840	9840	9840	9840	0
538	20250401	110400	71818055	9840	9840	9840	9840	0
539	20250401	110300	71818055	9840	9830	9840	9830	39
540	20250401	110200	71434505	9820	9820	9820	9820	0
541	20250401	110100	71434505	9820	9830	9830	9820	519
542	20250401	110000	66337835	9830	9830	9830	9830	20
543	20250401	105900	66141235	9820	9820	9820	9820	0
544	20250401	105800	66141235	9820	9820	9820	9820	512
545	20250401	105700	61113395	9820	9820	9820	9820	0
546	20250401	105600	61113395	9820	9820	9820	9820	0
547	20250401	105500	61113395	9820	9820	9820	9820	0
548	20250401	105400	61113395	9820	9820	9820	9820	0
549	20250401	105300	61113395	9820	9820	9820	9820	28
550	20250401	105200	60838435	9860	9850	9860	9850	500
551	20250401	105100	55908535	9860	9800	9860	9800	509
552	20250401	105000	50904695	9800	9800	9810	9800	40
553	20250401	104900	50512595	9790	9790	9790	9790	0
554	20250401	104800	50512595	9790	9790	9790	9790	11
555	20250401	104700	50404905	9790	9790	9790	9790	19
556	20250401	104600	50218895	9790	9790	9800	9790	660
557	20250401	104500	43754320	9780	9780	9780	9780	0
558	20250401	104400	43754320	9780	9780	9790	9780	29
559	20250401	104300	43470640	9780	9780	9780	9780	0
560	20250401	104200	43470640	9780	9780	9780	9780	0
561	20250401	104100	43470640	9780	9780	9780	9780	11
562	20250401	104000	43363060	9780	9780	9780	9780	0
563	20250401	103900	43363060	9780	9780	9780	9780	1
564	20250401	103800	43353280	9780	9780	9780	9780	8
565	20250401	103700	43275040	9780	9780	9780	9780	22
566	20250401	103600	43059880	9770	9770	9770	9770	0
567	20250401	103500	43059880	9770	9770	9770	9770	0
568	20250401	103400	43059880	9770	9770	9770	9770	1
569	20250401	103300	43050110	9770	9770	9770	9770	9
570	20250401	103200	42962180	9770	9770	9770	9770	0
571	20250401	103100	42962180	9770	9770	9780	9770	21
572	20250401	103000	42757000	9780	9770	9780	9770	56
573	20250401	102900	42209420	9770	9770	9770	9770	0
574	20250401	102800	42209420	9770	9770	9770	9770	1
575	20250401	102700	42199650	9760	9760	9760	9760	0
576	20250401	102600	42199650	9760	9760	9760	9760	0
577	20250401	102500	42199650	9760	9760	9760	9760	0
578	20250401	102400	42199650	9760	9760	9760	9760	0
579	20250401	102300	42199650	9760	9770	9770	9760	39
580	20250401	102200	41818910	9770	9770	9770	9770	41
581	20250401	102100	41418340	9770	9770	9770	9770	0
582	20250401	102000	41418340	9770	9770	9770	9770	0
583	20250401	101900	41418340	9770	9770	9770	9770	19
584	20250401	101800	41232710	9760	9760	9760	9760	0
585	20250401	101700	41232710	9760	9760	9760	9760	0
586	20250401	101600	41232710	9760	9760	9760	9760	0
587	20250401	101500	41232710	9760	9760	9760	9760	0
588	20250401	101400	41232710	9760	9760	9760	9760	0
589	20250401	101300	41232710	9760	9760	9760	9760	0
590	20250401	101200	41232710	9760	9760	9760	9760	12
591	20250401	101100	41115590	9750	9750	9750	9750	35
592	20250401	101000	40774340	9740	9740	9740	9740	93
593	20250401	100900	39868520	9740	9740	9740	9740	1
594	20250401	100800	39858780	9740	9740	9740	9740	8
595	20250401	100700	39780860	9740	9740	9740	9740	0
596	20250401	100600	39780860	9740	9740	9740	9740	2
597	20250401	100500	39761380	9730	9740	9740	9730	1848
598	20250401	100400	21780260	9740	9740	9740	9740	1
599	20250401	100300	21770520	9730	9730	9730	9730	25
600	20250401	100200	21527270	9730	9730	9730	9730	0
601	20250401	100100	21527270	9730	9730	9730	9730	2
602	20250401	100000	21507810	9730	9730	9730	9730	2
603	20250401	095900	21488350	9730	9730	9730	9730	1
604	20250401	095800	21478620	9730	9730	9730	9730	0
605	20250401	095700	21478620	9730	9730	9730	9730	0
606	20250401	095600	21478620	9730	9730	9730	9730	107
607	20250401	095500	20437510	9740	9740	9740	9740	0
608	20250401	095400	20437510	9740	9740	9740	9740	105
609	20250401	095300	19414810	9740	9750	9750	9740	122
610	20250401	095200	18225410	9750	9750	9750	9750	0
611	20250401	095100	18225410	9750	9750	9750	9750	0
612	20250401	095000	18225410	9750	9750	9750	9750	32
613	20250401	094900	17913410	9760	9760	9760	9760	0
614	20250401	094800	17913410	9760	9760	9760	9750	714
615	20250401	094700	10949270	9760	9760	9760	9760	4
616	20250401	094600	10910230	9760	9760	9760	9760	0
617	20250401	094500	10910230	9760	9760	9760	9760	0
618	20250401	094400	10910230	9760	9760	9770	9760	23
619	20250401	094300	10685540	9750	9750	9750	9750	2
620	20250401	094200	10666040	9750	9750	9750	9750	49
621	20250401	094100	10188290	9700	9700	9700	9700	0
622	20250401	094000	10188290	9700	9700	9700	9700	0
623	20250401	093900	10188290	9700	9700	9700	9700	0
624	20250401	093800	10188290	9700	9700	9700	9700	0
625	20250401	093700	10188290	9700	9700	9700	9700	0
626	20250401	093600	10188290	9700	9700	9700	9700	0
627	20250401	093500	10188290	9700	9700	9700	9700	0
628	20250401	093400	10188290	9700	9700	9700	9700	1
629	20250401	093300	10178590	9710	9710	9710	9710	0
630	20250401	093200	10178590	9710	9710	9710	9710	0
631	20250401	093100	10178590	9710	9710	9710	9710	0
632	20250401	093000	10178590	9710	9710	9710	9710	0
633	20250401	092900	10178590	9710	9710	9710	9710	0
634	20250401	092800	10178590	9710	9710	9710	9710	0
635	20250401	092700	10178590	9710	9710	9710	9710	0
636	20250401	092600	10178590	9710	9710	9710	9710	0
637	20250401	092500	10178590	9710	9710	9710	9710	0
638	20250401	092400	10178590	9710	9710	9710	9710	10
639	20250401	092300	10081490	9710	9710	9710	9710	0
640	20250401	092200	10081490	9710	9710	9710	9710	0
641	20250401	092100	10081490	9710	9710	9710	9710	755
642	20250401	092000	2750440	9740	9740	9740	9740	1
643	20250401	091900	2740700	9730	9710	9730	9710	157
644	20250401	091800	1215530	9710	9760	9760	9710	100
645	20250401	091700	243970	9770	9770	9770	9770	0
646	20250401	091600	243970	9770	9770	9770	9770	0
647	20250401	091500	243970	9770	9770	9770	9770	0
648	20250401	091400	243970	9770	9770	9770	9770	0
649	20250401	091300	243970	9770	9770	9770	9770	0
650	20250401	091200	243970	9770	9770	9770	9770	20
651	20250401	091100	48570	9770	9770	9770	9770	0
652	20250401	091000	48570	9770	9770	9770	9770	0
653	20250401	090900	48570	9770	9770	9770	9770	0
654	20250401	090800	48570	9770	9770	9770	9770	0
655	20250401	090700	48570	9770	9770	9770	9770	0
656	20250401	090600	48570	9770	9770	9770	9770	0
657	20250401	090500	48570	9770	9770	9770	9770	1
658	20250401	090400	38800	9700	9700	9700	9700	0
659	20250401	090300	38800	9700	9700	9700	9700	0
660	20250401	090200	38800	9700	9700	9700	9700	0
661	20250401	090100	38800	9700	9700	9700	9700	0
662	20250401	090000	38800	9700	9700	9700	9700	4