KissMeData/051490/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	194400	1021508634	4035	4035	4035	4035	8175
3	20250401	194300	1021508634	4035	4035	4035	4035	0
4	20250401	194200	1021508634	4035	4035	4035	4035	0
5	20250401	194100	1021508634	4035	4035	4035	4035	0
6	20250401	194000	1021508634	4035	4035	4035	4035	0
7	20250401	193900	1021508634	4035	4035	4035	4035	0
8	20250401	193800	1021508634	4035	4035	4035	4035	0
9	20250401	193700	1021508634	4035	4035	4035	4035	0
10	20250401	193600	1021508634	4035	4035	4035	4035	0
11	20250401	193500	1021508634	4035	4035	4035	4035	0
12	20250401	193400	1021508634	4035	4035	4035	4035	0
13	20250401	193300	1021508634	4035	4035	4035	4035	0
14	20250401	193200	1021508634	4035	4035	4035	4035	0
15	20250401	193100	1021508634	4035	4035	4035	4035	0
16	20250401	193000	1021508634	4035	4035	4035	4035	0
17	20250401	192900	1021508634	4035	4035	4035	4035	0
18	20250401	192800	1021508634	4035	4035	4035	4035	0
19	20250401	192700	1021508634	4035	4035	4035	4035	0
20	20250401	192600	1021508634	4035	4035	4035	4035	0
21	20250401	192500	1021508634	4035	4035	4035	4035	0
22	20250401	192400	1021508634	4035	4035	4035	4035	0
23	20250401	192300	1021508634	4035	4035	4035	4035	0
24	20250401	192200	1021508634	4035	4035	4035	4035	0
25	20250401	192100	1021508634	4035	4035	4035	4035	0
26	20250401	192000	1021508634	4035	4035	4035	4035	0
27	20250401	191900	1021508634	4035	4035	4035	4035	0
28	20250401	191800	1021508634	4035	4035	4035	4035	0
29	20250401	191700	1021508634	4035	4035	4035	4035	0
30	20250401	191600	1021508634	4035	4035	4035	4035	0
31	20250401	191500	1021508634	4035	4035	4035	4035	0
32	20250401	191400	1021508634	4035	4035	4035	4035	8175
33	20250401	191300	1021508634	4035	4035	4035	4035	0
34	20250401	191200	1021508634	4035	4035	4035	4035	0
35	20250401	191100	1021508634	4035	4035	4035	4035	0
36	20250401	191000	1021508634	4035	4035	4035	4035	0
37	20250401	190900	1021508634	4035	4035	4035	4035	0
38	20250401	190800	1021508634	4035	4035	4035	4035	0
39	20250401	190700	1021508634	4035	4035	4035	4035	0
40	20250401	190600	1021508634	4035	4035	4035	4035	0
41	20250401	190500	1021508634	4035	4035	4035	4035	0
42	20250401	190400	1021508634	4035	4035	4035	4035	0
43	20250401	190300	1021508634	4035	4035	4035	4035	0
44	20250401	190200	1021508634	4035	4035	4035	4035	0
45	20250401	190100	1021508634	4035	4035	4035	4035	0
46	20250401	190000	1021508634	4035	4035	4035	4035	0
47	20250401	185900	1021508634	4035	4035	4035	4035	0
48	20250401	185800	1021508634	4035	4035	4035	4035	0
49	20250401	185700	1021508634	4035	4035	4035	4035	0
50	20250401	185600	1021508634	4035	4035	4035	4035	0
51	20250401	185500	1021508634	4035	4035	4035	4035	0
52	20250401	185400	1021508634	4035	4035	4035	4035	0
53	20250401	185300	1021508634	4035	4035	4035	4035	0
54	20250401	185200	1021508634	4035	4035	4035	4035	0
55	20250401	185100	1021508634	4035	4035	4035	4035	0
56	20250401	185000	1021508634	4035	4035	4035	4035	0
57	20250401	184900	1021508634	4035	4035	4035	4035	0
58	20250401	184800	1021508634	4035	4035	4035	4035	0
59	20250401	184700	1021508634	4035	4035	4035	4035	0
60	20250401	184600	1021508634	4035	4035	4035	4035	0
61	20250401	184500	1021508634	4035	4035	4035	4035	0
62	20250401	184400	1021508634	4035	4035	4035	4035	8175
63	20250401	184300	1021508634	4035	4035	4035	4035	0
64	20250401	184200	1021508634	4035	4035	4035	4035	0
65	20250401	184100	1021508634	4035	4035	4035	4035	0
66	20250401	184000	1021508634	4035	4035	4035	4035	0
67	20250401	183900	1021508634	4035	4035	4035	4035	0
68	20250401	183800	1021508634	4035	4035	4035	4035	0
69	20250401	183700	1021508634	4035	4035	4035	4035	0
70	20250401	183600	1021508634	4035	4035	4035	4035	0
71	20250401	183500	1021508634	4035	4035	4035	4035	0
72	20250401	183400	1021508634	4035	4035	4035	4035	0
73	20250401	183300	1021508634	4035	4035	4035	4035	0
74	20250401	183200	1021508634	4035	4035	4035	4035	0
75	20250401	183100	1021508634	4035	4035	4035	4035	0
76	20250401	183000	1021508634	4035	4035	4035	4035	0
77	20250401	182900	1021508634	4035	4035	4035	4035	0
78	20250401	182800	1021508634	4035	4035	4035	4035	0
79	20250401	182700	1021508634	4035	4035	4035	4035	0
80	20250401	182600	1021508634	4035	4035	4035	4035	0
81	20250401	182500	1021508634	4035	4035	4035	4035	0
82	20250401	182400	1021508634	4035	4035	4035	4035	0
83	20250401	182300	1021508634	4035	4035	4035	4035	0
84	20250401	182200	1021508634	4035	4035	4035	4035	0
85	20250401	182100	1021508634	4035	4035	4035	4035	0
86	20250401	182000	1021508634	4035	4035	4035	4035	0
87	20250401	181900	1021508634	4035	4035	4035	4035	0
88	20250401	181800	1021508634	4035	4035	4035	4035	0
89	20250401	181700	1021508634	4035	4035	4035	4035	0
90	20250401	181600	1021508634	4035	4035	4035	4035	0
91	20250401	181500	1021508634	4035	4035	4035	4035	0
92	20250401	181400	1021508634	4035	4035	4035	4035	8175
93	20250401	181300	1021508634	4035	4035	4035	4035	0
94	20250401	181200	1021508634	4035	4035	4035	4035	0
95	20250401	181100	1021508634	4035	4035	4035	4035	0
96	20250401	181000	1021508634	4035	4035	4035	4035	0
97	20250401	180900	1021508634	4035	4035	4035	4035	0
98	20250401	180800	1021508634	4035	4035	4035	4035	0
99	20250401	180700	1021508634	4035	4035	4035	4035	0
100	20250401	180600	1021508634	4035	4035	4035	4035	0
101	20250401	180500	1021508634	4035	4035	4035	4035	0
102	20250401	180400	1021508634	4035	4035	4035	4035	0
103	20250401	180300	1021508634	4035	4035	4035	4035	0
104	20250401	180200	1021508634	4035	4035	4035	4035	0
105	20250401	180100	1021508634	4035	4035	4035	4035	0
106	20250401	180000	1021508634	4035	4035	4035	4035	0
107	20250401	175900	1021508634	4035	4035	4035	4035	0
108	20250401	175800	1021508634	4035	4035	4035	4035	0
109	20250401	175700	1021508634	4035	4035	4035	4035	0
110	20250401	175600	1021508634	4035	4035	4035	4035	0
111	20250401	175500	1021508634	4035	4035	4035	4035	0
112	20250401	175400	1021508634	4035	4035	4035	4035	0
113	20250401	175300	1021508634	4035	4035	4035	4035	0
114	20250401	175200	1021508634	4035	4035	4035	4035	0
115	20250401	175100	1021508634	4035	4035	4035	4035	0
116	20250401	175000	1021508634	4035	4035	4035	4035	0
117	20250401	174900	1021508634	4035	4035	4035	4035	0
118	20250401	174800	1021508634	4035	4035	4035	4035	0
119	20250401	174700	1021508634	4035	4035	4035	4035	0
120	20250401	174600	1021508634	4035	4035	4035	4035	0
121	20250401	174500	1021508634	4035	4035	4035	4035	0
122	20250401	174400	1021508634	4035	4035	4035	4035	8175
123	20250401	174300	1021508634	4035	4035	4035	4035	0
124	20250401	174200	1021508634	4035	4035	4035	4035	0
125	20250401	174100	1021508634	4035	4035	4035	4035	0
126	20250401	174000	1021508634	4035	4035	4035	4035	0
127	20250401	173900	1021508634	4035	4035	4035	4035	0
128	20250401	173800	1021508634	4035	4035	4035	4035	0
129	20250401	173700	1021508634	4035	4035	4035	4035	0
130	20250401	173600	1021508634	4035	4035	4035	4035	0
131	20250401	173500	1021508634	4035	4035	4035	4035	0
132	20250401	173400	1021508634	4035	4035	4035	4035	0
133	20250401	173300	1021508634	4035	4035	4035	4035	0
134	20250401	173200	1021508634	4035	4035	4035	4035	0
135	20250401	173100	1021508634	4035	4035	4035	4035	0
136	20250401	173000	1021508634	4035	4035	4035	4035	0
137	20250401	172900	1021508634	4035	4035	4035	4035	0
138	20250401	172800	1021508634	4035	4035	4035	4035	0
139	20250401	172700	1021508634	4035	4035	4035	4035	0
140	20250401	172600	1021508634	4035	4035	4035	4035	0
141	20250401	172500	1021508634	4035	4035	4035	4035	0
142	20250401	172400	1021508634	4035	4035	4035	4035	0
143	20250401	172300	1021508634	4035	4035	4035	4035	0
144	20250401	172200	1021508634	4035	4035	4035	4035	0
145	20250401	172100	1021508634	4035	4035	4035	4035	0
146	20250401	172000	1021508634	4035	4035	4035	4035	0
147	20250401	171900	1021508634	4035	4035	4035	4035	0
148	20250401	171800	1021508634	4035	4035	4035	4035	0
149	20250401	171700	1021508634	4035	4035	4035	4035	0
150	20250401	171600	1021508634	4035	4035	4035	4035	0
151	20250401	171500	1021508634	4035	4035	4035	4035	0
152	20250401	171400	1021508634	4035	4035	4035	4035	8175
153	20250401	171300	1021508634	4035	4035	4035	4035	0
154	20250401	171200	1021508634	4035	4035	4035	4035	0
155	20250401	171100	1021508634	4035	4035	4035	4035	0
156	20250401	171000	1021508634	4035	4035	4035	4035	0
157	20250401	170900	1021508634	4035	4035	4035	4035	0
158	20250401	170800	1021508634	4035	4035	4035	4035	0
159	20250401	170700	1021508634	4035	4035	4035	4035	0
160	20250401	170600	1021508634	4035	4035	4035	4035	0
161	20250401	170500	1021508634	4035	4035	4035	4035	0
162	20250401	170400	1021508634	4035	4035	4035	4035	0
163	20250401	170300	1021508634	4035	4035	4035	4035	0
164	20250401	170200	1021508634	4035	4035	4035	4035	0
165	20250401	170100	1021508634	4035	4035	4035	4035	0
166	20250401	170000	1021508634	4035	4035	4035	4035	0
167	20250401	165900	1021508634	4035	4035	4035	4035	0
168	20250401	165800	1021508634	4035	4035	4035	4035	0
169	20250401	165700	1021508634	4035	4035	4035	4035	0
170	20250401	165600	1021508634	4035	4035	4035	4035	0
171	20250401	165500	1021508634	4035	4035	4035	4035	0
172	20250401	165400	1021508634	4035	4035	4035	4035	0
173	20250401	165300	1021508634	4035	4035	4035	4035	0
174	20250401	165200	1021508634	4035	4035	4035	4035	0
175	20250401	165100	1021508634	4035	4035	4035	4035	0
176	20250401	165000	1021508634	4035	4035	4035	4035	0
177	20250401	164900	1021508634	4035	4035	4035	4035	0
178	20250401	164800	1021508634	4035	4035	4035	4035	0
179	20250401	164700	1021508634	4035	4035	4035	4035	0
180	20250401	164600	1021508634	4035	4035	4035	4035	0
181	20250401	164500	1021508634	4035	4035	4035	4035	0
182	20250401	164400	1021508634	4035	4035	4035	4035	8175
183	20250401	164300	1021508634	4035	4035	4035	4035	0
184	20250401	164200	1021508634	4035	4035	4035	4035	0
185	20250401	164100	1021508634	4035	4035	4035	4035	0
186	20250401	164000	1021508634	4035	4035	4035	4035	0
187	20250401	163900	1021508634	4035	4035	4035	4035	0
188	20250401	163800	1021508634	4035	4035	4035	4035	0
189	20250401	163700	1021508634	4035	4035	4035	4035	0
190	20250401	163600	1021508634	4035	4035	4035	4035	0
191	20250401	163500	1021508634	4035	4035	4035	4035	0
192	20250401	163400	1021508634	4035	4035	4035	4035	0
193	20250401	163300	1021508634	4035	4035	4035	4035	0
194	20250401	163200	1021508634	4035	4035	4035	4035	0
195	20250401	163100	1021508634	4035	4035	4035	4035	0
196	20250401	163000	1021508634	4035	4035	4035	4035	0
197	20250401	162900	1021508634	4035	4035	4035	4035	0
198	20250401	162800	1021508634	4035	4035	4035	4035	0
199	20250401	162700	1021508634	4035	4035	4035	4035	0
200	20250401	162600	1021508634	4035	4035	4035	4035	0
201	20250401	162500	1021508634	4035	4035	4035	4035	0
202	20250401	162400	1021508634	4035	4035	4035	4035	0
203	20250401	162300	1021508634	4035	4035	4035	4035	0
204	20250401	162200	1021508634	4035	4035	4035	4035	0
205	20250401	162100	1021508634	4035	4035	4035	4035	0
206	20250401	162000	1021508634	4035	4035	4035	4035	0
207	20250401	161900	1021508634	4035	4035	4035	4035	0
208	20250401	161800	1021508634	4035	4035	4035	4035	0
209	20250401	161700	1021508634	4035	4035	4035	4035	0
210	20250401	161600	1021508634	4035	4035	4035	4035	0
211	20250401	161500	1021508634	4035	4035	4035	4035	0
212	20250401	161400	1021508634	4035	4035	4035	4035	8175
213	20250401	161300	1021508634	4035	4035	4035	4035	0
214	20250401	161200	1021508634	4035	4035	4035	4035	0
215	20250401	161100	1021508634	4035	4035	4035	4035	0
216	20250401	161000	1021508634	4035	4035	4035	4035	0
217	20250401	160900	1021508634	4035	4035	4035	4035	0
218	20250401	160800	1021508634	4035	4035	4035	4035	0
219	20250401	160700	1021508634	4035	4035	4035	4035	0
220	20250401	160600	1021508634	4035	4035	4035	4035	0
221	20250401	160500	1021508634	4035	4035	4035	4035	0
222	20250401	160400	1021508634	4035	4035	4035	4035	0
223	20250401	160300	1021508634	4035	4035	4035	4035	0
224	20250401	160200	1021508634	4035	4035	4035	4035	0
225	20250401	160100	1021508634	4035	4035	4035	4035	0
226	20250401	160000	1021508634	4035	4035	4035	4035	0
227	20250401	155900	1021508634	4035	4035	4035	4035	0
228	20250401	155800	1021508634	4035	4035	4035	4035	0
229	20250401	155700	1021508634	4035	4035	4035	4035	0
230	20250401	155600	1021508634	4035	4035	4035	4035	0
231	20250401	155500	1021508634	4035	4035	4035	4035	0
232	20250401	155400	1021508634	4035	4035	4035	4035	0
233	20250401	155300	1021508634	4035	4035	4035	4035	0
234	20250401	155200	1021508634	4035	4035	4035	4035	0
235	20250401	155100	1021508634	4035	4035	4035	4035	0
236	20250401	155000	1021508634	4035	4035	4035	4035	0
237	20250401	154900	1021508634	4035	4035	4035	4035	0
238	20250401	154800	1021508634	4035	4035	4035	4035	0
239	20250401	154700	1021508634	4035	4035	4035	4035	0
240	20250401	154600	1021508634	4035	4035	4035	4035	0
241	20250401	154500	1021508634	4035	4035	4035	4035	0
242	20250401	154400	1021508634	4035	4035	4035	4035	8175
243	20250401	154300	1021508634	4035	4035	4035	4035	0
244	20250401	154200	1021508634	4035	4035	4035	4035	0
245	20250401	154100	1021508634	4035	4035	4035	4035	0
246	20250401	154000	1021508634	4035	4035	4035	4035	0
247	20250401	153900	1021508634	4035	4035	4035	4035	0
248	20250401	153800	1021508634	4035	4035	4035	4035	0
249	20250401	153700	1021508634	4035	4035	4035	4035	0
250	20250401	153600	1021508634	4035	4035	4035	4035	0
251	20250401	153500	1021508634	4035	4035	4035	4035	0
252	20250401	153400	1021508634	4035	4035	4035	4035	0
253	20250401	153300	1021508634	4035	4035	4035	4035	0
254	20250401	153200	1021508634	4035	4035	4035	4035	0
255	20250401	153100	1021508634	4035	4035	4035	4035	0
256	20250401	153000	1021508634	4035	4035	4035	4035	8175
257	20250401	152900	988522509	4070	4070	4070	4070	0
258	20250401	152800	988522509	4070	4070	4070	4070	0
259	20250401	152700	988522509	4070	4070	4070	4070	0
260	20250401	152600	988522509	4070	4070	4070	4070	0
261	20250401	152500	988522509	4070	4070	4070	4070	0
262	20250401	152400	988522509	4070	4070	4070	4070	0
263	20250401	152300	988522509	4070	4070	4070	4070	0
264	20250401	152200	988522509	4070	4070	4070	4070	0
265	20250401	152100	988522509	4070	4070	4070	4070	0
266	20250401	152000	988522509	4070	4070	4070	4070	0
267	20250401	151900	988522509	4070	4055	4070	4055	2
268	20250401	151800	988514384	4050	4050	4050	4050	0
269	20250401	151700	988514384	4050	4070	4070	4050	112
270	20250401	151600	988058564	4070	4070	4070	4070	5
271	20250401	151500	988038214	4050	4050	4050	4045	104
272	20250401	151400	987617024	4050	4050	4050	4050	30
273	20250401	151300	987495524	4075	4065	4075	4065	207
274	20250401	151200	986652019	4050	4050	4050	4050	0
275	20250401	151100	986652019	4050	4050	4050	4050	600
276	20250401	151000	984222019	4050	4050	4050	4050	2
277	20250401	150900	984213919	4050	4050	4050	4050	586
278	20250401	150800	981840619	4050	4065	4065	4050	2269
279	20250401	150700	972629329	4070	4080	4080	4070	406
280	20250401	150600	970976699	4080	4080	4080	4080	46
281	20250401	150500	970789019	4080	4090	4090	4080	140
282	20250401	150400	970217399	4090	4065	4090	4065	554
283	20250401	150300	967962264	4090	4070	4090	4070	2341
284	20250401	150200	958392799	4070	4080	4080	4070	432
285	20250401	150100	956633339	4080	4075	4080	4075	601
286	20250401	150000	954184259	4075	4065	4075	4065	215
287	20250401	145900	953310184	4065	4065	4065	4065	101
288	20250401	145800	952899619	4065	4060	4065	4060	720
289	20250401	145700	949973419	4065	4065	4065	4065	0
290	20250401	145600	949973419	4065	4065	4065	4065	500
291	20250401	145500	947940919	4050	4050	4050	4050	0
292	20250401	145400	947940919	4050	4050	4050	4050	0
293	20250401	145300	947940919	4050	4050	4050	4050	1
294	20250401	145200	947936869	4060	4055	4060	4055	10
295	20250401	145100	947896274	4060	4060	4060	4060	1
296	20250401	145000	947892214	4065	4057	4065	4057	16
297	20250401	144900	947827237	4055	4060	4060	4055	544
298	20250401	144800	945619712	4060	4060	4060	4060	21
299	20250401	144700	945534452	4060	4060	4060	4060	605
300	20250401	144600	943078152	4062	4062	4062	4062	1
301	20250401	144500	943074090	4060	4060	4060	4060	20
302	20250401	144400	942992890	4060	4060	4060	4060	1232
303	20250401	144300	937990970	4065	4065	4065	4065	24
304	20250401	144200	937893410	4070	4070	4070	4070	0
305	20250401	144100	937893410	4070	4075	4075	4065	1297
306	20250401	144000	932614570	4075	4065	4075	4065	260
307	20250401	143900	931556055	4065	4065	4065	4065	255
308	20250401	143800	930519480	4065	4065	4065	4065	0
309	20250401	143700	930519480	4065	4065	4065	4065	0
310	20250401	143600	930519480	4065	4065	4065	4065	0
311	20250401	143500	930519480	4065	4065	4065	4065	48
312	20250401	143400	930324360	4065	4045	4065	4045	26
313	20250401	143300	930219170	4065	4065	4065	4065	20
314	20250401	143200	930137870	4070	4040	4070	4035	2442
315	20250401	143100	920272275	4040	4040	4040	4040	0
316	20250401	143000	920272275	4040	4040	4055	4040	152
317	20250401	142900	919658180	4060	4060	4060	4060	1
318	20250401	142800	919654120	4040	4045	4045	4040	369
319	20250401	142700	918163310	4060	4060	4060	4060	20
320	20250401	142600	918082110	4060	4060	4060	4060	1
321	20250401	142500	918078050	4040	4040	4045	4040	550
322	20250401	142400	915855875	4045	4060	4060	4045	470
323	20250401	142300	913954665	4040	4040	4040	4040	0
324	20250401	142200	913954665	4040	4065	4065	4040	719
325	20250401	142100	911049605	4070	4070	4070	4070	0
326	20250401	142000	911049605	4070	4070	4070	4070	0
327	20250401	141900	911049605	4070	4070	4070	4070	0
328	20250401	141800	911049605	4070	4070	4070	4070	0
329	20250401	141700	911049605	4070	4070	4070	4070	207
330	20250401	141600	910207115	4070	4070	4070	4070	0
331	20250401	141500	910207115	4070	4070	4070	4070	0
332	20250401	141400	910207115	4070	4070	4070	4070	2
333	20250401	141300	910198975	4070	4070	4070	4070	60
334	20250401	141200	909954775	4070	4070	4070	4070	1
335	20250401	141100	909950705	4050	4050	4050	4050	0
336	20250401	141000	909950705	4050	4050	4050	4050	0
337	20250401	140900	909950705	4050	4050	4050	4050	1
338	20250401	140800	909946655	4060	4060	4060	4060	24
339	20250401	140700	909849215	4060	4070	4070	4060	577
340	20250401	140600	907506585	4070	4070	4070	4070	0
341	20250401	140500	907506585	4070	4070	4070	4070	26
342	20250401	140400	907400765	4070	4070	4070	4070	61
343	20250401	140300	907152495	4050	4045	4050	4045	304
344	20250401	140200	905922785	4020	4020	4020	4020	0
345	20250401	140100	905922785	4020	4050	4055	4020	1978
346	20250401	140000	897948185	4060	4060	4060	4060	3
347	20250401	135900	897936005	4060	4060	4060	4060	100
348	20250401	135800	897530005	4060	4060	4060	4060	0
349	20250401	135700	897530005	4060	4060	4060	4055	177
350	20250401	135600	896811765	4065	4070	4070	4060	906
351	20250401	135500	893128875	4070	4075	4075	4070	159
352	20250401	135400	892481265	4070	4070	4075	4060	266
353	20250401	135300	891398670	4070	4070	4070	4060	76
354	20250401	135200	891089360	4065	4065	4065	4065	0
355	20250401	135100	891089360	4065	4065	4065	4065	0
356	20250401	135000	891089360	4065	4065	4065	4065	120
357	20250401	134900	890601560	4065	4065	4065	4065	0
358	20250401	134800	890601560	4065	4060	4065	4060	127
359	20250401	134700	890085545	4060	4060	4060	4060	0
360	20250401	134600	890085545	4060	4060	4060	4060	0
361	20250401	134500	890085545	4060	4060	4060	4060	0
362	20250401	134400	890085545	4060	4060	4060	4060	0
363	20250401	134300	890085545	4060	4060	4060	4060	3
364	20250401	134200	890073365	4055	4055	4055	4055	0
365	20250401	134100	890073365	4055	4055	4055	4055	1
366	20250401	134000	890069310	4060	4060	4060	4060	0
367	20250401	133900	890069310	4060	4060	4060	4060	0
368	20250401	133800	890069310	4060	4060	4060	4060	0
369	20250401	133700	890069310	4060	4060	4060	4060	0
370	20250401	133600	890069310	4060	4060	4060	4060	0
371	20250401	133500	890069310	4060	4060	4060	4060	0
372	20250401	133400	890069310	4060	4060	4060	4060	1
373	20250401	133300	890065250	4065	4065	4065	4065	0
374	20250401	133200	890065250	4065	4065	4065	4065	0
375	20250401	133100	890065250	4065	4065	4065	4065	0
376	20250401	133000	890065250	4065	4065	4065	4065	0
377	20250401	132900	890065250	4065	4065	4065	4065	248
378	20250401	132800	889057130	4055	4055	4055	4055	0
379	20250401	132700	889057130	4055	4065	4065	4055	31
380	20250401	132600	888931125	4065	4065	4065	4065	1
381	20250401	132500	888927060	4065	4065	4065	4065	1
382	20250401	132400	888922995	4050	4050	4050	4050	0
383	20250401	132300	888922995	4050	4065	4065	4050	51
384	20250401	132200	888716390	4065	4060	4065	4060	37
385	20250401	132100	888566165	4060	4065	4065	4060	150
386	20250401	132000	887956915	4065	4065	4065	4065	104
387	20250401	131900	887534155	4060	4060	4060	4060	0
388	20250401	131800	887534155	4060	4060	4060	4060	200
389	20250401	131700	886722155	4060	4050	4060	4050	635
390	20250401	131600	884147015	4050	4050	4050	4050	0
391	20250401	131500	884147015	4050	4050	4050	4050	0
392	20250401	131400	884147015	4050	4040	4055	4025	4503
393	20250401	131300	866002660	4050	4040	4050	4040	10
394	20250401	131200	865962250	4060	4060	4060	4060	36
395	20250401	131100	865816090	4060	4035	4060	4035	101
396	20250401	131000	865408530	4035	4060	4060	4035	31
397	20250401	130900	865283420	4035	4035	4035	4035	50
398	20250401	130800	865081670	4035	4060	4060	4035	32
399	20250401	130700	864951875	4060	4060	4060	4060	0
400	20250401	130600	864951875	4060	4040	4060	4035	1018
401	20250401	130500	860837910	4040	4050	4050	4040	338
402	20250401	130400	859470055	4055	4055	4055	4055	5
403	20250401	130300	859449780	4055	4055	4055	4055	58
404	20250401	130200	859214590	4055	4055	4055	4055	0
405	20250401	130100	859214590	4055	4055	4055	4055	0
406	20250401	130000	859214590	4055	4065	4065	4055	802
407	20250401	125900	855960950	4060	4060	4065	4060	1269
408	20250401	125800	850807565	4065	4065	4065	4065	0
409	20250401	125700	850807565	4065	4065	4065	4065	20
410	20250401	125600	850726265	4065	4065	4065	4065	30
411	20250401	125500	850604315	4065	4065	4065	4065	42
412	20250401	125400	850433585	4065	4070	4070	4065	255
413	20250401	125300	849396985	4075	4080	4080	4075	1391
414	20250401	125200	843726720	4085	4085	4085	4085	1139
415	20250401	125100	839073905	4085	4085	4085	4085	72
416	20250401	125000	838779785	4090	4095	4095	4090	62
417	20250401	124900	838525945	4095	4095	4095	4095	0
418	20250401	124800	838525945	4095	4085	4095	4085	129
419	20250401	124700	837998510	4090	4100	4100	4090	1467
420	20250401	124600	831984990	4105	4100	4105	4100	359
421	20250401	124500	830513070	4100	4100	4100	4100	15
422	20250401	124400	830451570	4095	4100	4100	4095	1199
423	20250401	124300	825536255	4100	4100	4105	4100	254
424	20250401	124200	824494435	4100	4095	4100	4095	301
425	20250401	124100	823261835	4100	4100	4100	4100	280
426	20250401	124000	822113835	4100	4105	4110	4095	242
427	20250401	123900	821120890	4105	4090	4105	4090	1754
428	20250401	123800	813936815	4090	4085	4090	4085	14
429	20250401	123700	813879575	4090	4090	4090	4090	312
430	20250401	123600	812603495	4090	4095	4095	4090	566
431	20250401	123500	810288550	4090	4090	4090	4090	131
432	20250401	123400	809752760	4090	4090	4090	4090	131
433	20250401	123300	809216970	4100	4100	4100	4100	0
434	20250401	123200	809216970	4100	4100	4100	4100	19
435	20250401	123100	809139070	4105	4075	4105	4075	219
436	20250401	123000	808246075	4100	4105	4105	4100	81
437	20250401	122900	807913930	4105	4090	4105	4090	2673
438	20250401	122800	796971990	4090	4090	4090	4090	1
439	20250401	122700	796967900	4075	4075	4075	4075	47
440	20250401	122600	796776375	4080	4075	4080	4075	7
441	20250401	122500	796747840	4075	4075	4075	4075	50
442	20250401	122400	796544090	4075	4075	4075	4075	300
443	20250401	122300	795321590	4075	4075	4075	4075	0
444	20250401	122200	795321590	4075	4075	4075	4075	295
445	20250401	122100	794119465	4085	4085	4085	4085	27
446	20250401	122000	794009170	4100	4100	4100	4100	0
447	20250401	121900	794009170	4100	4090	4100	4075	1071
448	20250401	121800	789636330	4090	4100	4100	4090	3
449	20250401	121700	789624040	4110	4110	4110	4110	0
450	20250401	121600	789624040	4110	4090	4110	4090	159
451	20250401	121500	788973250	4090	4090	4090	4090	10
452	20250401	121400	788932350	4110	4105	4110	4105	361
453	20250401	121300	787448865	4110	4110	4110	4110	0
454	20250401	121200	787448865	4110	4110	4110	4110	14
455	20250401	121100	787391325	4085	4085	4085	4085	1
456	20250401	121000	787387240	4110	4100	4110	4100	515
457	20250401	120900	785275470	4100	4100	4100	4100	1
458	20250401	120800	785271370	4100	4100	4100	4100	40
459	20250401	120700	785107370	4090	4090	4090	4090	0
460	20250401	120600	785107370	4090	4090	4090	4090	123
461	20250401	120500	784604300	4100	4110	4110	4100	2493
462	20250401	120400	774358080	4110	4100	4110	4100	2868
463	20250401	120300	762589620	4100	4080	4100	4080	2340
464	20250401	120200	753013475	4080	4080	4080	4080	1
465	20250401	120100	753009395	4085	4075	4085	4075	1349
466	20250401	120000	747501895	4075	4070	4075	4070	277
467	20250401	115900	746373125	4080	4080	4080	4080	0
468	20250401	115800	746373125	4080	4075	4080	4075	886
469	20250401	115700	742759400	4075	4060	4075	4060	436
470	20250401	115600	740983540	4060	4060	4060	4060	30
471	20250401	115500	740861740	4060	4060	4070	4060	419
472	20250401	115400	739156590	4060	4065	4070	4060	29
473	20250401	115300	739038670	4065	4055	4065	4055	431
474	20250401	115200	737290955	4055	4055	4055	4055	200
475	20250401	115100	736479955	4055	4050	4060	4050	650
476	20250401	115000	733847385	4050	4050	4050	4050	286
477	20250401	114900	732689085	4065	4065	4065	4065	28
478	20250401	114800	732575265	4070	4070	4070	4065	366
479	20250401	114700	731086820	4070	4065	4070	4065	110
480	20250401	114600	730639620	4065	4065	4065	4065	348
481	20250401	114500	729225000	4057	4065	4065	4057	330
482	20250401	114400	727884750	4065	4055	4065	4055	12
483	20250401	114300	727835980	4055	4065	4065	4055	200
484	20250401	114200	727024970	4055	4055	4055	4055	200
485	20250401	114100	726213970	4075	4075	4075	4075	14
486	20250401	114000	726156920	4075	4060	4075	4060	1250
487	20250401	113900	721064655	4060	4060	4060	4060	1
488	20250401	113800	721060595	4055	4055	4055	4055	126
489	20250401	113700	720549665	4055	4060	4065	4055	53
490	20250401	113600	720334585	4060	4055	4065	4055	104
491	20250401	113500	719912840	4055	4055	4055	4055	1014
492	20250401	113400	715801070	4055	4055	4055	4055	300
493	20250401	113300	714584570	4055	4055	4055	4055	0
494	20250401	113200	714584570	4055	4065	4065	4055	199
495	20250401	113100	713776745	4070	4065	4070	4065	79
496	20250401	113000	713455565	4070	4070	4070	4070	51
497	20250401	112900	713247995	4065	4065	4065	4065	312
498	20250401	112800	711979715	4065	4065	4065	4065	11
499	20250401	112700	711935000	4060	4060	4060	4060	0
500	20250401	112600	711935000	4060	4057	4065	4057	335
501	20250401	112500	710575035	4060	4055	4060	4055	1123
502	20250401	112400	706021155	4050	4050	4050	4050	0
503	20250401	112300	706021155	4050	4050	4050	4050	38
504	20250401	112200	705867255	4055	4055	4055	4055	1
505	20250401	112100	705863200	4050	4050	4050	4020	589
506	20250401	112000	703483015	4055	4055	4055	4055	0
507	20250401	111900	703483015	4055	4060	4060	4055	433
508	20250401	111800	701727195	4030	4045	4065	4030	1688
509	20250401	111700	694885530	4040	4025	4045	4015	242
510	20250401	111600	693912315	4050	4050	4050	4050	101
511	20250401	111500	693503265	4045	4040	4045	4040	495
512	20250401	111400	691501395	4020	4020	4040	4020	1012
513	20250401	111300	687423915	4020	4040	4040	4020	1006
514	20250401	111200	683369490	4035	4035	4035	4035	20
515	20250401	111100	683288790	4035	4025	4035	4025	14
516	20250401	111000	683232415	4030	4025	4030	4025	28
517	20250401	110900	683119705	4020	4015	4020	3995	993
518	20250401	110800	679146765	4000	4000	4000	4000	300
519	20250401	110700	677946765	4000	4010	4010	4000	2059
520	20250401	110600	669697270	4015	4030	4030	4015	1930
521	20250401	110500	661939955	4035	4030	4035	4030	625
522	20250401	110400	659419095	4035	4035	4035	4035	6
523	20250401	110300	659394885	4035	4035	4035	4030	97
524	20250401	110200	659003705	4035	4030	4035	4030	873
525	20250401	110100	655482645	4035	4035	4040	4035	843
526	20250401	110000	652079600	4040	4040	4040	4040	200
527	20250401	105900	651271600	4045	4040	4045	4030	1573
528	20250401	105800	644912680	4045	4045	4045	4045	431
529	20250401	105700	643169285	4040	4045	4045	4040	755
530	20250401	105600	640119010	4045	4020	4045	4020	433
531	20250401	105500	638369705	4040	4030	4040	4030	560
532	20250401	105400	636111100	4020	4020	4020	4020	230
533	20250401	105300	635186500	4035	4035	4035	4035	227
534	20250401	105200	634270555	4035	4035	4035	4035	0
535	20250401	105100	634270555	4035	4035	4035	4030	361
536	20250401	105000	632815670	4035	4030	4035	4005	605
537	20250401	104900	630377300	4025	4025	4025	4025	291
538	20250401	104800	629206025	4025	4025	4025	4025	200
539	20250401	104700	628401025	4025	4020	4030	4020	1070
540	20250401	104600	624097775	4020	4020	4020	4015	366
541	20250401	104500	622627455	4015	4015	4015	4015	0
542	20250401	104400	622627455	4015	4005	4015	3975	694
543	20250401	104300	619847920	4000	3995	4000	3995	610
544	20250401	104200	617408455	3995	3980	3995	3975	4056
545	20250401	104100	601267665	3980	3985	3985	3980	304
546	20250401	104000	600057515	3990	3990	3990	3990	1
547	20250401	103900	600053525	3990	3990	3990	3990	0
548	20250401	103800	600053525	3990	3990	3990	3990	1
549	20250401	103700	600049535	3985	4000	4000	3985	195
550	20250401	103600	599271380	4010	4010	4010	4010	0
551	20250401	103500	599271380	4010	4010	4010	4010	1
552	20250401	103400	599267370	3995	4000	4000	3995	1612
553	20250401	103300	592819720	4000	4000	4000	4000	2
554	20250401	103200	592811720	4005	4005	4005	4005	120
555	20250401	103100	592331120	4005	4005	4005	4005	0
556	20250401	103000	592331120	4005	4005	4005	4005	0
557	20250401	102900	592331120	4005	4005	4005	4005	50
558	20250401	102800	592130870	4005	4005	4005	4005	0
559	20250401	102700	592130870	4005	4005	4005	4005	400
560	20250401	102600	590528870	4005	4010	4015	4005	31
561	20250401	102500	590404690	4015	4015	4015	4015	22
562	20250401	102400	590316360	4015	4015	4015	4015	1
563	20250401	102300	590312345	4010	4010	4010	4010	0
564	20250401	102200	590312345	4010	4010	4010	4010	20
565	20250401	102100	590232145	4010	4010	4010	4010	107
566	20250401	102000	589803075	4015	4010	4015	4010	658
567	20250401	101900	587162230	4000	4005	4010	4000	698
568	20250401	101800	584366340	4005	4000	4005	4000	1004
569	20250401	101700	580350335	4000	3995	4000	3995	413
570	20250401	101600	578700390	3990	4005	4005	3990	139
571	20250401	101500	578143725	3995	4015	4015	3995	264
572	20250401	101400	577086005	3995	4015	4025	3995	1512
573	20250401	101300	571037105	4015	4015	4020	4015	899
574	20250401	101200	567427100	4015	3995	4015	3995	2357
575	20250401	101100	557994870	3995	3965	3995	3965	3026
576	20250401	101000	545967050	3960	3960	3960	3940	161
577	20250401	100900	545331240	3960	3950	3960	3950	330
578	20250401	100800	544027200	3950	3950	3950	3945	23
579	20250401	100700	543936410	3950	3950	3950	3935	3331
580	20250401	100600	530781860	3950	3945	3950	3945	44
581	20250401	100500	530608090	3950	3950	3950	3950	24
582	20250401	100400	530513290	3950	3950	3955	3930	48
583	20250401	100300	530324480	3930	3920	3930	3920	1953
584	20250401	100200	522662565	3920	3925	3930	3920	519
585	20250401	100100	520626295	3925	3930	3930	3925	87
586	20250401	100000	520284815	3930	3925	3930	3925	181
587	20250401	095900	519574325	3925	3925	3925	3920	757
588	20250401	095800	516605010	3935	3930	3935	3920	2172
589	20250401	095700	508076395	3935	3970	3970	3930	6292
590	20250401	095600	483261455	3970	3975	3975	3955	180
591	20250401	095500	482548400	3975	3950	3975	3950	443
592	20250401	095400	480795670	3950	3945	3950	3945	1314
593	20250401	095300	475607655	3950	3950	3950	3945	538
594	20250401	095200	473482560	3950	3955	3955	3945	2404
595	20250401	095100	463988060	3960	3960	3965	3960	153
596	20250401	095000	463382165	3965	3970	3970	3965	479
597	20250401	094900	461480840	3975	3970	3975	3970	6789
598	20250401	094800	434500655	3970	3970	3970	3965	575
599	20250401	094700	432219805	3970	3950	3970	3950	2542
600	20250401	094600	422145615	3960	3980	3980	3950	1931
601	20250401	094500	414503090	3965	3945	3980	3945	2072
602	20250401	094400	406306470	3970	3955	3970	3945	2771
603	20250401	094300	395355900	3965	4010	4010	3950	12819
604	20250401	094200	344255100	4010	4010	4010	4010	0
605	20250401	094100	344255100	4010	4015	4015	4010	608
606	20250401	094000	341816325	4020	4020	4020	4020	0
607	20250401	093900	341816325	4020	4025	4025	4020	6
608	20250401	093800	341792180	4025	4025	4025	4025	43
609	20250401	093700	341619105	4025	4025	4025	4025	2
610	20250401	093600	341611055	4025	4005	4025	4005	279
611	20250401	093500	340492225	4025	4010	4025	4005	632
612	20250401	093400	337957355	4005	4000	4015	4000	254
613	20250401	093300	336939045	4005	4025	4040	4000	3255
614	20250401	093200	323870655	4040	4040	4040	4025	487
615	20250401	093100	321907060	4040	4040	4040	4040	151
616	20250401	093000	321297020	4040	4050	4055	4040	2188
617	20250401	092900	312447970	4045	4045	4050	4045	2144
618	20250401	092800	303770490	4050	4060	4060	4050	1785
619	20250401	092700	296535140	4070	4070	4070	4070	1
620	20250401	092600	296531070	4060	4075	4075	4060	956
621	20250401	092500	292648055	4075	4120	4120	4075	4655
622	20250401	092400	273643805	4125	4125	4125	4125	0
623	20250401	092300	273643805	4125	4095	4125	4095	353
624	20250401	092200	272198180	4095	4095	4095	4095	50
625	20250401	092100	271993430	4095	4100	4100	4095	698
626	20250401	092000	269134870	4100	4110	4110	4100	3249
627	20250401	091900	255810850	4120	4130	4130	4110	1369
628	20250401	091800	250169775	4130	4145	4145	4130	712
629	20250401	091700	247221645	4130	4125	4142	4125	1304
630	20250401	091600	241824640	4130	4140	4145	4130	1665
631	20250401	091500	234940690	4150	4140	4155	4140	1232
632	20250401	091400	229830075	4130	4135	4145	4125	972
633	20250401	091300	225813480	4150	4140	4150	4140	860
634	20250401	091200	222249975	4145	4140	4145	4130	2327
635	20250401	091100	212618595	4140	4135	4140	4130	1093
636	20250401	091000	208099205	4115	4115	4140	4115	2877
637	20250401	090900	196229370	4135	4120	4150	4095	4678
638	20250401	090800	176939550	4110	4090	4140	4090	2885
639	20250401	090700	165065295	4115	4110	4120	4090	4184
640	20250401	090600	147901250	4110	4095	4110	4090	2180
641	20250401	090500	138963395	4090	4100	4100	4085	1373
642	20250401	090400	133350245	4100	4115	4115	4100	1243
643	20250401	090300	128249645	4115	4100	4125	4100	4622
644	20250401	090200	109230760	4100	4080	4105	4070	3214
645	20250401	090100	96074925	4070	4080	4100	4060	10986
646	20250401	090000	51349175	4110	4085	4110	4065	11101