KissMeData/071200/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	195900	734454341	5080	5080	5080	5080	8625
3	20250401	195800	734454341	5080	5080	5080	5080	0
4	20250401	195700	734454341	5080	5080	5080	5080	0
5	20250401	195600	734454341	5080	5080	5080	5080	0
6	20250401	195500	734454341	5080	5080	5080	5080	0
7	20250401	195400	734454341	5080	5080	5080	5080	0
8	20250401	195300	734454341	5080	5080	5080	5080	0
9	20250401	195200	734454341	5080	5080	5080	5080	0
10	20250401	195100	734454341	5080	5080	5080	5080	0
11	20250401	195000	734454341	5080	5080	5080	5080	0
12	20250401	194900	734454341	5080	5080	5080	5080	0
13	20250401	194800	734454341	5080	5080	5080	5080	0
14	20250401	194700	734454341	5080	5080	5080	5080	0
15	20250401	194600	734454341	5080	5080	5080	5080	0
16	20250401	194500	734454341	5080	5080	5080	5080	0
17	20250401	194400	734454341	5080	5080	5080	5080	0
18	20250401	194300	734454341	5080	5080	5080	5080	0
19	20250401	194200	734454341	5080	5080	5080	5080	0
20	20250401	194100	734454341	5080	5080	5080	5080	0
21	20250401	194000	734454341	5080	5080	5080	5080	0
22	20250401	193900	734454341	5080	5080	5080	5080	0
23	20250401	193800	734454341	5080	5080	5080	5080	0
24	20250401	193700	734454341	5080	5080	5080	5080	0
25	20250401	193600	734454341	5080	5080	5080	5080	0
26	20250401	193500	734454341	5080	5080	5080	5080	0
27	20250401	193400	734454341	5080	5080	5080	5080	0
28	20250401	193300	734454341	5080	5080	5080	5080	0
29	20250401	193200	734454341	5080	5080	5080	5080	0
30	20250401	193100	734454341	5080	5080	5080	5080	0
31	20250401	193000	734454341	5080	5080	5080	5080	0
32	20250401	192900	734454341	5080	5080	5080	5080	8625
33	20250401	192800	734454341	5080	5080	5080	5080	0
34	20250401	192700	734454341	5080	5080	5080	5080	0
35	20250401	192600	734454341	5080	5080	5080	5080	0
36	20250401	192500	734454341	5080	5080	5080	5080	0
37	20250401	192400	734454341	5080	5080	5080	5080	0
38	20250401	192300	734454341	5080	5080	5080	5080	0
39	20250401	192200	734454341	5080	5080	5080	5080	0
40	20250401	192100	734454341	5080	5080	5080	5080	0
41	20250401	192000	734454341	5080	5080	5080	5080	0
42	20250401	191900	734454341	5080	5080	5080	5080	0
43	20250401	191800	734454341	5080	5080	5080	5080	0
44	20250401	191700	734454341	5080	5080	5080	5080	0
45	20250401	191600	734454341	5080	5080	5080	5080	0
46	20250401	191500	734454341	5080	5080	5080	5080	0
47	20250401	191400	734454341	5080	5080	5080	5080	0
48	20250401	191300	734454341	5080	5080	5080	5080	0
49	20250401	191200	734454341	5080	5080	5080	5080	0
50	20250401	191100	734454341	5080	5080	5080	5080	0
51	20250401	191000	734454341	5080	5080	5080	5080	0
52	20250401	190900	734454341	5080	5080	5080	5080	0
53	20250401	190800	734454341	5080	5080	5080	5080	0
54	20250401	190700	734454341	5080	5080	5080	5080	0
55	20250401	190600	734454341	5080	5080	5080	5080	0
56	20250401	190500	734454341	5080	5080	5080	5080	0
57	20250401	190400	734454341	5080	5080	5080	5080	0
58	20250401	190300	734454341	5080	5080	5080	5080	0
59	20250401	190200	734454341	5080	5080	5080	5080	0
60	20250401	190100	734454341	5080	5080	5080	5080	0
61	20250401	190000	734454341	5080	5080	5080	5080	0
62	20250401	185900	734454341	5080	5080	5080	5080	8625
63	20250401	185800	734454341	5080	5080	5080	5080	0
64	20250401	185700	734454341	5080	5080	5080	5080	0
65	20250401	185600	734454341	5080	5080	5080	5080	0
66	20250401	185500	734454341	5080	5080	5080	5080	0
67	20250401	185400	734454341	5080	5080	5080	5080	0
68	20250401	185300	734454341	5080	5080	5080	5080	0
69	20250401	185200	734454341	5080	5080	5080	5080	0
70	20250401	185100	734454341	5080	5080	5080	5080	0
71	20250401	185000	734454341	5080	5080	5080	5080	0
72	20250401	184900	734454341	5080	5080	5080	5080	0
73	20250401	184800	734454341	5080	5080	5080	5080	0
74	20250401	184700	734454341	5080	5080	5080	5080	0
75	20250401	184600	734454341	5080	5080	5080	5080	0
76	20250401	184500	734454341	5080	5080	5080	5080	0
77	20250401	184400	734454341	5080	5080	5080	5080	0
78	20250401	184300	734454341	5080	5080	5080	5080	0
79	20250401	184200	734454341	5080	5080	5080	5080	0
80	20250401	184100	734454341	5080	5080	5080	5080	0
81	20250401	184000	734454341	5080	5080	5080	5080	0
82	20250401	183900	734454341	5080	5080	5080	5080	0
83	20250401	183800	734454341	5080	5080	5080	5080	0
84	20250401	183700	734454341	5080	5080	5080	5080	0
85	20250401	183600	734454341	5080	5080	5080	5080	0
86	20250401	183500	734454341	5080	5080	5080	5080	0
87	20250401	183400	734454341	5080	5080	5080	5080	0
88	20250401	183300	734454341	5080	5080	5080	5080	0
89	20250401	183200	734454341	5080	5080	5080	5080	0
90	20250401	183100	734454341	5080	5080	5080	5080	0
91	20250401	183000	734454341	5080	5080	5080	5080	0
92	20250401	182900	734454341	5080	5080	5080	5080	8625
93	20250401	182800	734454341	5080	5080	5080	5080	0
94	20250401	182700	734454341	5080	5080	5080	5080	0
95	20250401	182600	734454341	5080	5080	5080	5080	0
96	20250401	182500	734454341	5080	5080	5080	5080	0
97	20250401	182400	734454341	5080	5080	5080	5080	0
98	20250401	182300	734454341	5080	5080	5080	5080	0
99	20250401	182200	734454341	5080	5080	5080	5080	0
100	20250401	182100	734454341	5080	5080	5080	5080	0
101	20250401	182000	734454341	5080	5080	5080	5080	0
102	20250401	181900	734454341	5080	5080	5080	5080	0
103	20250401	181800	734454341	5080	5080	5080	5080	0
104	20250401	181700	734454341	5080	5080	5080	5080	0
105	20250401	181600	734454341	5080	5080	5080	5080	0
106	20250401	181500	734454341	5080	5080	5080	5080	0
107	20250401	181400	734454341	5080	5080	5080	5080	0
108	20250401	181300	734454341	5080	5080	5080	5080	0
109	20250401	181200	734454341	5080	5080	5080	5080	0
110	20250401	181100	734454341	5080	5080	5080	5080	0
111	20250401	181000	734454341	5080	5080	5080	5080	0
112	20250401	180900	734454341	5080	5080	5080	5080	0
113	20250401	180800	734454341	5080	5080	5080	5080	0
114	20250401	180700	734454341	5080	5080	5080	5080	0
115	20250401	180600	734454341	5080	5080	5080	5080	0
116	20250401	180500	734454341	5080	5080	5080	5080	0
117	20250401	180400	734454341	5080	5080	5080	5080	0
118	20250401	180300	734454341	5080	5080	5080	5080	0
119	20250401	180200	734454341	5080	5080	5080	5080	0
120	20250401	180100	734454341	5080	5080	5080	5080	0
121	20250401	180000	734454341	5080	5080	5080	5080	0
122	20250401	175900	734454341	5080	5080	5080	5080	8625
123	20250401	175800	734454341	5080	5080	5080	5080	0
124	20250401	175700	734454341	5080	5080	5080	5080	0
125	20250401	175600	734454341	5080	5080	5080	5080	0
126	20250401	175500	734454341	5080	5080	5080	5080	0
127	20250401	175400	734454341	5080	5080	5080	5080	0
128	20250401	175300	734454341	5080	5080	5080	5080	0
129	20250401	175200	734454341	5080	5080	5080	5080	0
130	20250401	175100	734454341	5080	5080	5080	5080	0
131	20250401	175000	734454341	5080	5080	5080	5080	0
132	20250401	174900	734454341	5080	5080	5080	5080	0
133	20250401	174800	734454341	5080	5080	5080	5080	0
134	20250401	174700	734454341	5080	5080	5080	5080	0
135	20250401	174600	734454341	5080	5080	5080	5080	0
136	20250401	174500	734454341	5080	5080	5080	5080	0
137	20250401	174400	734454341	5080	5080	5080	5080	0
138	20250401	174300	734454341	5080	5080	5080	5080	0
139	20250401	174200	734454341	5080	5080	5080	5080	0
140	20250401	174100	734454341	5080	5080	5080	5080	0
141	20250401	174000	734454341	5080	5080	5080	5080	0
142	20250401	173900	734454341	5080	5080	5080	5080	0
143	20250401	173800	734454341	5080	5080	5080	5080	0
144	20250401	173700	734454341	5080	5080	5080	5080	0
145	20250401	173600	734454341	5080	5080	5080	5080	0
146	20250401	173500	734454341	5080	5080	5080	5080	0
147	20250401	173400	734454341	5080	5080	5080	5080	0
148	20250401	173300	734454341	5080	5080	5080	5080	0
149	20250401	173200	734454341	5080	5080	5080	5080	0
150	20250401	173100	734454341	5080	5080	5080	5080	0
151	20250401	173000	734454341	5080	5080	5080	5080	0
152	20250401	172900	734454341	5080	5080	5080	5080	8625
153	20250401	172800	734454341	5080	5080	5080	5080	0
154	20250401	172700	734454341	5080	5080	5080	5080	0
155	20250401	172600	734454341	5080	5080	5080	5080	0
156	20250401	172500	734454341	5080	5080	5080	5080	0
157	20250401	172400	734454341	5080	5080	5080	5080	0
158	20250401	172300	734454341	5080	5080	5080	5080	0
159	20250401	172200	734454341	5080	5080	5080	5080	0
160	20250401	172100	734454341	5080	5080	5080	5080	0
161	20250401	172000	734454341	5080	5080	5080	5080	0
162	20250401	171900	734454341	5080	5080	5080	5080	0
163	20250401	171800	734454341	5080	5080	5080	5080	0
164	20250401	171700	734454341	5080	5080	5080	5080	0
165	20250401	171600	734454341	5080	5080	5080	5080	0
166	20250401	171500	734454341	5080	5080	5080	5080	0
167	20250401	171400	734454341	5080	5080	5080	5080	0
168	20250401	171300	734454341	5080	5080	5080	5080	0
169	20250401	171200	734454341	5080	5080	5080	5080	0
170	20250401	171100	734454341	5080	5080	5080	5080	0
171	20250401	171000	734454341	5080	5080	5080	5080	0
172	20250401	170900	734454341	5080	5080	5080	5080	0
173	20250401	170800	734454341	5080	5080	5080	5080	0
174	20250401	170700	734454341	5080	5080	5080	5080	0
175	20250401	170600	734454341	5080	5080	5080	5080	0
176	20250401	170500	734454341	5080	5080	5080	5080	0
177	20250401	170400	734454341	5080	5080	5080	5080	0
178	20250401	170300	734454341	5080	5080	5080	5080	0
179	20250401	170200	734454341	5080	5080	5080	5080	0
180	20250401	170100	734454341	5080	5080	5080	5080	0
181	20250401	170000	734454341	5080	5080	5080	5080	0
182	20250401	165900	734454341	5080	5080	5080	5080	8625
183	20250401	165800	734454341	5080	5080	5080	5080	0
184	20250401	165700	734454341	5080	5080	5080	5080	0
185	20250401	165600	734454341	5080	5080	5080	5080	0
186	20250401	165500	734454341	5080	5080	5080	5080	0
187	20250401	165400	734454341	5080	5080	5080	5080	0
188	20250401	165300	734454341	5080	5080	5080	5080	0
189	20250401	165200	734454341	5080	5080	5080	5080	0
190	20250401	165100	734454341	5080	5080	5080	5080	0
191	20250401	165000	734454341	5080	5080	5080	5080	0
192	20250401	164900	734454341	5080	5080	5080	5080	0
193	20250401	164800	734454341	5080	5080	5080	5080	0
194	20250401	164700	734454341	5080	5080	5080	5080	0
195	20250401	164600	734454341	5080	5080	5080	5080	0
196	20250401	164500	734454341	5080	5080	5080	5080	0
197	20250401	164400	734454341	5080	5080	5080	5080	0
198	20250401	164300	734454341	5080	5080	5080	5080	0
199	20250401	164200	734454341	5080	5080	5080	5080	0
200	20250401	164100	734454341	5080	5080	5080	5080	0
201	20250401	164000	734454341	5080	5080	5080	5080	0
202	20250401	163900	734454341	5080	5080	5080	5080	0
203	20250401	163800	734454341	5080	5080	5080	5080	0
204	20250401	163700	734454341	5080	5080	5080	5080	0
205	20250401	163600	734454341	5080	5080	5080	5080	0
206	20250401	163500	734454341	5080	5080	5080	5080	0
207	20250401	163400	734454341	5080	5080	5080	5080	0
208	20250401	163300	734454341	5080	5080	5080	5080	0
209	20250401	163200	734454341	5080	5080	5080	5080	0
210	20250401	163100	734454341	5080	5080	5080	5080	0
211	20250401	163000	734454341	5080	5080	5080	5080	0
212	20250401	162900	734454341	5080	5080	5080	5080	8625
213	20250401	162800	734454341	5080	5080	5080	5080	0
214	20250401	162700	734454341	5080	5080	5080	5080	0
215	20250401	162600	734454341	5080	5080	5080	5080	0
216	20250401	162500	734454341	5080	5080	5080	5080	0
217	20250401	162400	734454341	5080	5080	5080	5080	0
218	20250401	162300	734454341	5080	5080	5080	5080	0
219	20250401	162200	734454341	5080	5080	5080	5080	0
220	20250401	162100	734454341	5080	5080	5080	5080	0
221	20250401	162000	734454341	5080	5080	5080	5080	0
222	20250401	161900	734454341	5080	5080	5080	5080	0
223	20250401	161800	734454341	5080	5080	5080	5080	0
224	20250401	161700	734454341	5080	5080	5080	5080	0
225	20250401	161600	734454341	5080	5080	5080	5080	0
226	20250401	161500	734454341	5080	5080	5080	5080	0
227	20250401	161400	734454341	5080	5080	5080	5080	0
228	20250401	161300	734454341	5080	5080	5080	5080	0
229	20250401	161200	734454341	5080	5080	5080	5080	0
230	20250401	161100	734454341	5080	5080	5080	5080	0
231	20250401	161000	734454341	5080	5080	5080	5080	0
232	20250401	160900	734454341	5080	5080	5080	5080	0
233	20250401	160800	734454341	5080	5080	5080	5080	0
234	20250401	160700	734454341	5080	5080	5080	5080	0
235	20250401	160600	734454341	5080	5080	5080	5080	0
236	20250401	160500	734454341	5080	5080	5080	5080	0
237	20250401	160400	734454341	5080	5080	5080	5080	0
238	20250401	160300	734454341	5080	5080	5080	5080	0
239	20250401	160200	734454341	5080	5080	5080	5080	0
240	20250401	160100	734454341	5080	5080	5080	5080	0
241	20250401	160000	734454341	5080	5080	5080	5080	0
242	20250401	155900	734454341	5080	5080	5080	5080	8625
243	20250401	155800	734454341	5080	5080	5080	5080	0
244	20250401	155700	734454341	5080	5080	5080	5080	0
245	20250401	155600	734454341	5080	5080	5080	5080	0
246	20250401	155500	734454341	5080	5080	5080	5080	0
247	20250401	155400	734454341	5080	5080	5080	5080	0
248	20250401	155300	734454341	5080	5080	5080	5080	0
249	20250401	155200	734454341	5080	5080	5080	5080	0
250	20250401	155100	734454341	5080	5080	5080	5080	0
251	20250401	155000	734454341	5080	5080	5080	5080	0
252	20250401	154900	734454341	5080	5080	5080	5080	0
253	20250401	154800	734454341	5080	5080	5080	5080	0
254	20250401	154700	734454341	5080	5080	5080	5080	0
255	20250401	154600	734454341	5080	5080	5080	5080	0
256	20250401	154500	734454341	5080	5080	5080	5080	0
257	20250401	154400	734454341	5080	5080	5080	5080	0
258	20250401	154300	734454341	5080	5080	5080	5080	0
259	20250401	154200	734454341	5080	5080	5080	5080	0
260	20250401	154100	734454341	5080	5080	5080	5080	0
261	20250401	154000	734454341	5080	5080	5080	5080	0
262	20250401	153900	734454341	5080	5080	5080	5080	0
263	20250401	153800	734454341	5080	5080	5080	5080	0
264	20250401	153700	734454341	5080	5080	5080	5080	0
265	20250401	153600	734454341	5080	5080	5080	5080	0
266	20250401	153500	734454341	5080	5080	5080	5080	0
267	20250401	153400	734454341	5080	5080	5080	5080	0
268	20250401	153300	734454341	5080	5080	5080	5080	0
269	20250401	153200	734454341	5080	5080	5080	5080	0
270	20250401	153100	734454341	5080	5080	5080	5080	0
271	20250401	153000	734454341	5080	5080	5080	5080	8625
272	20250401	152900	690639341	5030	5030	5030	5030	0
273	20250401	152800	690639341	5030	5030	5030	5030	0
274	20250401	152700	690639341	5030	5030	5030	5030	0
275	20250401	152600	690639341	5030	5030	5030	5030	0
276	20250401	152500	690639341	5030	5030	5030	5030	0
277	20250401	152400	690639341	5030	5030	5030	5030	0
278	20250401	152300	690639341	5030	5030	5030	5030	0
279	20250401	152200	690639341	5030	5030	5030	5030	0
280	20250401	152100	690639341	5030	5030	5030	5030	0
281	20250401	152000	690639341	5030	5030	5030	5030	0
282	20250401	151900	690639341	5030	5030	5040	5030	1908
283	20250401	151800	681023751	5030	5030	5030	5030	470
284	20250401	151700	678659651	5030	5030	5040	5030	167
285	20250401	151600	677819621	5030	5030	5030	5030	108
286	20250401	151500	677276381	5030	5030	5030	5030	449
287	20250401	151400	675017911	5030	5030	5030	5030	109
288	20250401	151300	674469641	5030	5030	5030	5030	604
289	20250401	151200	671431521	5030	5030	5030	5030	10
290	20250401	151100	671381221	5030	5030	5030	5030	386
291	20250401	151000	669439641	5030	5040	5040	5030	555
292	20250401	150900	666643541	5040	5030	5040	5030	724
293	20250401	150800	662997121	5040	5030	5040	5030	1343
294	20250401	150700	656238381	5040	5040	5040	5030	2351
295	20250401	150600	644393421	5050	5050	5050	5050	1
296	20250401	150500	644388371	5040	5040	5050	5040	1853
297	20250401	150400	635049241	5050	5030	5050	5030	37
298	20250401	150300	634863101	5050	5050	5050	5050	200
299	20250401	150200	633853101	5050	5030	5050	5030	2642
300	20250401	150100	620531731	5030	5030	5040	5030	326
301	20250401	150000	618890451	5030	5030	5030	5030	0
302	20250401	145900	618890451	5030	5040	5040	5030	125
303	20250401	145800	618260701	5040	5020	5040	5020	900
304	20250401	145700	613732731	5040	5040	5040	5040	0
305	20250401	145600	613732731	5040	5040	5040	5040	0
306	20250401	145500	613732731	5040	5040	5040	5040	161
307	20250401	145400	612921291	5020	5020	5020	5020	0
308	20250401	145300	612921291	5020	5020	5020	5020	672
309	20250401	145200	609547851	5020	5010	5020	5010	1021
310	20250401	145100	604428431	5020	5020	5020	5020	119
311	20250401	145000	603831051	5020	5020	5020	5020	250
312	20250401	144900	602576051	5020	5020	5020	5020	0
313	20250401	144800	602576051	5020	5020	5020	5020	1
314	20250401	144700	602571031	5010	5010	5010	5010	2
315	20250401	144600	602561011	5010	5010	5010	5010	1
316	20250401	144500	602556001	5010	5010	5020	5010	7
317	20250401	144400	602520921	5010	5020	5020	5010	13
318	20250401	144300	602455691	5010	5010	5010	5010	864
319	20250401	144200	598127051	5020	5020	5020	5020	0
320	20250401	144100	598127051	5020	5010	5020	5010	66
321	20250401	144000	597795741	5020	5020	5030	5010	141
322	20250401	143900	597089271	5030	5020	5030	5020	23
323	20250401	143800	596973621	5030	5030	5030	5030	1391
324	20250401	143700	589976891	5040	5040	5040	5040	0
325	20250401	143600	589976891	5040	5040	5040	5040	0
326	20250401	143500	589976891	5040	5040	5040	5040	0
327	20250401	143400	589976891	5040	5040	5040	5040	4
328	20250401	143300	589956731	5040	5040	5040	5030	348
329	20250401	143200	588206271	5040	5040	5040	5040	80
330	20250401	143100	587803071	5030	5030	5030	5030	100
331	20250401	143000	587300071	5040	5040	5040	5040	404
332	20250401	142900	585263911	5040	5040	5040	5040	0
333	20250401	142800	585263911	5040	5040	5040	5040	0
334	20250401	142700	585263911	5040	5040	5040	5040	50
335	20250401	142600	585011911	5040	5040	5040	5040	380
336	20250401	142500	583096711	5040	5040	5040	5040	1
337	20250401	142400	583091671	5040	5040	5040	5040	1019
338	20250401	142300	577955911	5040	5040	5040	5040	101
339	20250401	142200	577446871	5040	5040	5040	5040	5
340	20250401	142100	577421671	5030	5030	5030	5030	0
341	20250401	142000	577421671	5030	5030	5030	5030	90
342	20250401	141900	576968971	5030	5030	5030	5030	0
343	20250401	141800	576968971	5030	5030	5030	5030	0
344	20250401	141700	576968971	5030	5030	5030	5030	50
345	20250401	141600	576717471	5030	5030	5030	5030	0
346	20250401	141500	576717471	5030	5030	5030	5030	0
347	20250401	141400	576717471	5030	5030	5030	5030	0
348	20250401	141300	576717471	5030	5030	5030	5030	101
349	20250401	141200	576209441	5040	5040	5040	5040	0
350	20250401	141100	576209441	5040	5020	5040	5020	290
351	20250401	141000	574753621	5030	5030	5030	5030	0
352	20250401	140900	574753621	5030	5020	5030	5020	404
353	20250401	140800	572723061	5020	5020	5030	5020	79
354	20250401	140700	572326431	5030	5030	5030	5030	34
355	20250401	140600	572155411	5030	5030	5030	5030	71
356	20250401	140500	571798281	5020	5020	5020	5020	0
357	20250401	140400	571798281	5020	5020	5020	5020	0
358	20250401	140300	571798281	5020	5020	5020	5020	195
359	20250401	140200	570819381	5020	5020	5020	5020	204
360	20250401	140100	569795301	5010	5010	5010	5010	0
361	20250401	140000	569795301	5010	5010	5010	5010	0
362	20250401	135900	569795301	5010	5010	5010	5010	0
363	20250401	135800	569795301	5010	5020	5020	4995	2286
364	20250401	135700	558363871	5020	5020	5020	5020	50
365	20250401	135600	558112871	5030	5030	5030	5030	20
366	20250401	135500	558012271	5030	5030	5030	5030	5
367	20250401	135400	557987121	5030	5030	5030	5030	0
368	20250401	135300	557987121	5030	5030	5030	5030	0
369	20250401	135200	557987121	5030	5030	5030	5030	0
370	20250401	135100	557987121	5030	5030	5030	5030	0
371	20250401	135000	557987121	5030	5030	5030	5030	0
372	20250401	134900	557987121	5030	5030	5030	5030	0
373	20250401	134800	557987121	5030	5030	5030	5030	10
374	20250401	134700	557936821	5000	5020	5020	5000	1123
375	20250401	134600	552303481	5020	5020	5020	5020	20
376	20250401	134500	552203081	5020	5020	5020	5020	54
377	20250401	134400	551932001	5020	5020	5020	5020	300
378	20250401	134300	550426001	5030	5030	5030	5030	0
379	20250401	134200	550426001	5030	5030	5030	5030	150
380	20250401	134100	549671501	5030	5030	5030	5030	200
381	20250401	134000	548665501	5030	5030	5030	5030	79
382	20250401	133900	548268131	5030	5030	5030	5030	50
383	20250401	133800	548016631	5030	5040	5040	5030	72
384	20250401	133700	547653971	5040	5040	5040	5040	0
385	20250401	133600	547653971	5040	5030	5040	5030	216
386	20250401	133500	546567291	5030	5030	5030	5030	0
387	20250401	133400	546567291	5030	5030	5030	5030	890
388	20250401	133300	542090591	5030	5030	5030	5030	0
389	20250401	133200	542090591	5030	5040	5040	5030	45
390	20250401	133100	541864056	5040	5020	5040	5020	1013
391	20250401	133000	536778206	5020	5015	5020	5010	325
392	20250401	132900	535147841	5020	5020	5020	5020	35
393	20250401	132800	534972141	5020	5020	5020	5020	30
394	20250401	132700	534821541	5010	5010	5010	5010	0
395	20250401	132600	534821541	5010	5010	5010	5010	0
396	20250401	132500	534821541	5010	5010	5010	5010	0
397	20250401	132400	534821541	5010	5005	5010	5005	443
398	20250401	132300	532602846	5005	5005	5005	5005	153
399	20250401	132200	531837081	5005	5005	5005	5005	291
400	20250401	132100	530380626	5005	5005	5005	5005	109
401	20250401	132000	529835081	5020	5020	5020	5020	0
402	20250401	131900	529835081	5020	5020	5020	5020	1
403	20250401	131800	529830061	5020	5020	5020	5020	0
404	20250401	131700	529830061	5020	5020	5020	5020	0
405	20250401	131600	529830061	5020	5020	5020	5020	130
406	20250401	131500	529177461	5020	5020	5020	5020	0
407	20250401	131400	529177461	5020	5020	5020	5020	0
408	20250401	131300	529177461	5020	5020	5020	5020	1
409	20250401	131200	529172441	5005	5005	5005	5005	0
410	20250401	131100	529172441	5005	5005	5005	5005	9
411	20250401	131000	529127396	5020	5020	5020	5020	0
412	20250401	130900	529127396	5020	4990	5020	4990	533
413	20250401	130800	526467696	4990	4990	4990	4990	0
414	20250401	130700	526467696	4990	4990	4990	4990	0
415	20250401	130600	526467696	4990	4985	4990	4980	484
416	20250401	130500	524055722	4985	4985	4985	4985	0
417	20250401	130400	524055722	4985	5010	5010	4985	5208
418	20250401	130300	498059972	5020	5020	5020	5020	0
419	20250401	130200	498059972	5020	5020	5020	5020	0
420	20250401	130100	498059972	5020	5020	5020	5020	0
421	20250401	130000	498059972	5020	5020	5020	5020	0
422	20250401	125900	498059972	5020	5020	5020	5020	11
423	20250401	125800	498004752	5000	5000	5000	5000	0
424	20250401	125700	498004752	5000	5010	5010	5000	630
425	20250401	125600	494849452	5020	5020	5020	5020	10
426	20250401	125500	494799252	5020	5020	5020	5020	1
427	20250401	125400	494794232	5010	5010	5010	5010	0
428	20250401	125300	494794232	5010	5010	5010	5010	0
429	20250401	125200	494794232	5010	5010	5010	5010	0
430	20250401	125100	494794232	5010	5010	5010	5010	0
431	20250401	125000	494794232	5010	5020	5020	5010	25
432	20250401	124900	494668972	5010	5010	5010	5010	498
433	20250401	124800	492173992	5020	5020	5020	5020	5
434	20250401	124700	492148892	5020	5020	5020	5020	0
435	20250401	124600	492148892	5020	5020	5020	5020	0
436	20250401	124500	492148892	5020	5020	5020	5010	557
437	20250401	124400	489353252	5020	5020	5020	5020	3
438	20250401	124300	489338192	5030	5030	5030	5030	0
439	20250401	124200	489338192	5030	5030	5030	5030	383
440	20250401	124100	487411702	5030	5030	5030	5030	132
441	20250401	124000	486747742	5010	5010	5010	5010	0
442	20250401	123900	486747742	5010	5020	5020	5010	513
443	20250401	123800	484173982	5030	5030	5030	5030	1
444	20250401	123700	484168952	5020	5010	5020	5010	189
445	20250401	123600	483220682	5000	5000	5000	5000	0
446	20250401	123500	483220682	5000	5000	5000	5000	0
447	20250401	123400	483220682	5000	5000	5000	5000	18
448	20250401	123300	483130682	5010	5000	5010	5000	5
449	20250401	123200	483105672	5010	5010	5010	5010	50
450	20250401	123100	482855172	5000	5000	5000	5000	0
451	20250401	123000	482855172	5000	5000	5000	5000	0
452	20250401	122900	482855172	5000	5000	5000	5000	0
453	20250401	122800	482855172	5000	5000	5000	5000	0
454	20250401	122700	482855172	5000	5000	5000	5000	0
455	20250401	122600	482855172	5000	5000	5000	5000	6
456	20250401	122500	482825172	5010	5010	5010	5010	0
457	20250401	122400	482825172	5010	5010	5010	5010	0
458	20250401	122300	482825172	5010	5010	5010	5010	3
459	20250401	122200	482810142	5000	5010	5010	5000	150
460	20250401	122100	482060122	5020	5020	5020	5020	0
461	20250401	122000	482060122	5020	5020	5020	5020	1
462	20250401	121900	482055102	5020	5020	5020	5020	0
463	20250401	121800	482055102	5020	5020	5020	5020	0
464	20250401	121700	482055102	5020	5020	5020	5020	1
465	20250401	121600	482050082	5020	5020	5020	5020	0
466	20250401	121500	482050082	5020	5020	5020	5020	47
467	20250401	121400	481814142	5020	5020	5020	5020	0
468	20250401	121300	481814142	5020	5030	5030	5020	203
469	20250401	121200	480794582	5030	5020	5030	5020	130
470	20250401	121100	480141822	5010	5010	5010	5010	0
471	20250401	121000	480141822	5010	5010	5010	5010	20
472	20250401	120900	480041622	5020	5020	5020	5020	0
473	20250401	120800	480041622	5020	5020	5020	5020	0
474	20250401	120700	480041622	5020	5000	5020	5000	500
475	20250401	120600	477539112	5010	5010	5010	5010	330
476	20250401	120500	475885812	4990	4990	4990	4990	0
477	20250401	120400	475885812	4990	4990	4990	4990	4000
478	20250401	120300	455925812	4990	4990	4990	4990	2
479	20250401	120200	455915832	5000	5000	5000	5000	0
480	20250401	120100	455915832	5000	5000	5000	4990	845
481	20250401	120000	451696447	5005	5000	5005	5000	4
482	20250401	115900	451676442	5010	5010	5010	5010	0
483	20250401	115800	451676442	5010	5010	5010	5010	21
484	20250401	115700	451571232	5020	5010	5020	5010	444
485	20250401	115600	449346092	5020	5020	5020	5020	0
486	20250401	115500	449346092	5020	5020	5020	5020	58
487	20250401	115400	449054932	5000	5000	5000	5000	11
488	20250401	115300	448999932	5020	5020	5020	5020	1
489	20250401	115200	448994912	5030	5020	5030	5020	75
490	20250401	115100	448618372	5020	5020	5020	5020	110
491	20250401	115000	448066172	5020	5000	5020	5000	730
492	20250401	114900	444414172	5000	5000	5000	5000	10
493	20250401	114800	444364172	5020	5020	5020	5020	96
494	20250401	114700	443882252	4990	4990	4990	4990	0
495	20250401	114600	443882252	4990	5000	5000	4990	2556
496	20250401	114500	431118852	5000	5000	5000	5000	0
497	20250401	114400	431118852	5000	5000	5000	5000	0
498	20250401	114300	431118852	5000	5000	5000	5000	0
499	20250401	114200	431118852	5000	5000	5000	5000	242
500	20250401	114100	429908852	5000	5000	5000	5000	10
501	20250401	114000	429858852	5000	5000	5000	5000	0
502	20250401	113900	429858852	5000	5000	5000	5000	10
503	20250401	113800	429808852	5000	5020	5020	5000	1000
504	20250401	113700	424801702	5030	5030	5030	5030	780
505	20250401	113600	420878302	5030	5020	5030	5020	400
506	20250401	113500	418868722	5000	5000	5000	5000	0
507	20250401	113400	418868722	5000	5000	5000	5000	0
508	20250401	113300	418868722	5000	5000	5000	5000	0
509	20250401	113200	418868722	5000	5000	5000	5000	0
510	20250401	113100	418868722	5000	5000	5000	5000	1660
511	20250401	113000	410568722	5000	5000	5000	5000	19
512	20250401	112900	410473722	5000	5010	5010	5000	5001
513	20250401	112800	385463372	5010	5010	5010	5010	5
514	20250401	112700	385438322	5010	5010	5010	5010	1
515	20250401	112600	385433312	5030	5030	5030	5030	0
516	20250401	112500	385433312	5030	5030	5030	5030	0
517	20250401	112400	385433312	5030	5020	5030	5020	911
518	20250401	112300	380856622	5030	5030	5030	5030	0
519	20250401	112200	380856622	5030	5030	5030	5030	96
520	20250401	112100	380373742	4990	5010	5010	4990	1947
521	20250401	112000	370637632	5000	5000	5000	5000	0
522	20250401	111900	370637632	5000	5010	5050	5000	2122
523	20250401	111800	359980332	5020	5020	5020	5020	115
524	20250401	111700	359403032	5020	5020	5020	5020	27
525	20250401	111600	359267492	5040	5030	5040	5030	245
526	20250401	111500	358035132	5040	5050	5050	5040	228
527	20250401	111400	356885062	5050	5030	5050	5030	1556
528	20250401	111300	349034922	5030	5020	5040	5020	4526
529	20250401	111200	326291772	5020	4955	5020	4955	3043
530	20250401	111100	311070232	4955	4955	4955	4955	180
531	20250401	111000	310178332	4950	4950	4950	4950	1
532	20250401	110900	310173382	4955	4955	4955	4955	43
533	20250401	110800	309960317	4985	4985	4985	4985	0
534	20250401	110700	309960317	4985	4985	4985	4985	0
535	20250401	110600	309960317	4985	4985	4985	4985	0
536	20250401	110500	309960317	4985	4985	4985	4985	61
537	20250401	110400	309656232	4985	4985	4985	4985	599
538	20250401	110300	306670217	4985	4970	4985	4970	136
539	20250401	110200	305992637	4970	4977	4977	4970	400
540	20250401	110100	304004602	4990	4990	4990	4990	0
541	20250401	110000	304004602	4990	4990	4990	4990	0
542	20250401	105900	304004602	4990	4985	4990	4985	165
543	20250401	105800	303182067	4975	4975	4975	4975	50
544	20250401	105700	302933317	4975	4980	4980	4975	350
545	20250401	105600	301191657	4980	4980	4980	4980	3
546	20250401	105500	301176717	4980	4975	4980	4975	413
547	20250401	105400	299120517	4970	4965	4970	4965	305
548	20250401	105300	297606045	4965	4965	4965	4965	0
549	20250401	105200	297606045	4965	4960	4965	4960	133
550	20250401	105100	296946255	4960	4960	4960	4960	726
551	20250401	105000	293345295	4960	4960	4960	4960	0
552	20250401	104900	293345295	4960	4960	4960	4960	0
553	20250401	104800	293345295	4960	4960	4960	4960	0
554	20250401	104700	293345295	4960	4945	4960	4930	1190
555	20250401	104600	287451746	4940	4935	4940	4935	113
556	20250401	104500	286893861	4930	4945	4945	4890	877
557	20250401	104400	282591521	4940	4940	4940	4935	600
558	20250401	104300	279627546	4940	4940	4940	4940	29
559	20250401	104200	279484286	4935	4935	4935	4935	34
560	20250401	104100	279316496	4930	4910	4930	4910	511
561	20250401	104000	276797686	4920	4920	4920	4920	12
562	20250401	103900	276738646	4910	4910	4910	4910	0
563	20250401	103800	276738646	4910	4915	4915	4910	350
564	20250401	103700	275020091	4920	4920	4920	4920	1
565	20250401	103600	275015171	4907	4907	4907	4907	0
566	20250401	103500	275015171	4907	4907	4907	4907	0
567	20250401	103400	275015171	4907	4907	4907	4907	0
568	20250401	103300	275015171	4907	4907	4907	4907	0
569	20250401	103200	275015171	4907	4907	4907	4907	0
570	20250401	103100	275015171	4907	4907	4907	4907	0
571	20250401	103000	275015171	4907	4907	4907	4907	0
572	20250401	102900	275015171	4907	4907	4907	4907	0
573	20250401	102800	275015171	4907	4907	4907	4907	7
574	20250401	102700	274980822	4900	4900	4900	4900	0
575	20250401	102600	274980822	4900	4915	4915	4900	266
576	20250401	102500	273677227	4900	4900	4900	4900	0
577	20250401	102400	273677227	4900	4900	4900	4900	0
578	20250401	102300	273677227	4900	4925	4925	4900	2002
579	20250401	102200	263865442	4930	4930	4930	4930	2
580	20250401	102100	263855582	4930	4930	4930	4930	0
581	20250401	102000	263855582	4930	4930	4930	4930	59
582	20250401	101900	263564712	4930	4930	4930	4930	0
583	20250401	101800	263564712	4930	4925	4930	4925	182
584	20250401	101700	262667472	4900	4920	4920	4900	102
585	20250401	101600	262166497	4920	4920	4922	4920	90
586	20250401	101500	261723691	4920	4917	4920	4915	27
587	20250401	101400	261590868	4915	4915	4915	4915	0
588	20250401	101300	261590868	4915	4905	4915	4905	12
589	20250401	101200	261531948	4890	4890	4890	4890	0
590	20250401	101100	261531948	4890	4890	4890	4890	1001
591	20250401	101000	256637058	4880	4880	4880	4880	96
592	20250401	100900	256168578	4880	4880	4880	4880	4
593	20250401	100800	256149058	4885	4880	4885	4880	249
594	20250401	100700	254932703	4850	4875	4875	4850	2703
595	20250401	100600	241755703	4845	4845	4845	4845	0
596	20250401	100500	241755703	4845	4855	4855	4845	8730
597	20250401	100400	199454913	4845	4870	4880	4845	1201
598	20250401	100300	193617658	4865	4845	4865	4840	406
599	20250401	100200	191647703	4875	4845	4875	4845	11
600	20250401	100100	191594378	4875	4875	4875	4875	1
601	20250401	100000	191589503	4850	4885	4885	4850	1592
602	20250401	095900	183857353	4905	4905	4905	4905	0
603	20250401	095800	183857353	4905	4905	4905	4905	0
604	20250401	095700	183857353	4905	4875	4905	4875	20
605	20250401	095600	183759703	4875	4905	4905	4875	1233
606	20250401	095500	177742078	4890	4917	4917	4890	1391
607	20250401	095400	170927045	4930	4930	4930	4930	0
608	20250401	095300	170927045	4930	4930	4930	4930	0
609	20250401	095200	170927045	4930	4930	4930	4930	0
610	20250401	095100	170927045	4930	4930	4930	4930	0
611	20250401	095000	170927045	4930	4930	4930	4930	26
612	20250401	094900	170798865	4930	4930	4930	4930	1
613	20250401	094800	170793935	4940	4915	4940	4915	168
614	20250401	094700	169967965	4915	4915	4915	4915	249
615	20250401	094600	168744130	4915	4905	4915	4905	444
616	20250401	094500	166566300	4905	4905	4905	4905	147
617	20250401	094400	165845265	4900	4900	4900	4900	201
618	20250401	094300	164860365	4915	4915	4915	4915	100
619	20250401	094200	164368865	4915	4915	4915	4915	0
620	20250401	094100	164368865	4915	4915	4915	4915	1
621	20250401	094000	164363950	4890	4890	4890	4890	351
622	20250401	093900	162647560	4915	4915	4915	4915	0
623	20250401	093800	162647560	4915	4915	4915	4915	0
624	20250401	093700	162647560	4915	4905	4915	4885	1503
625	20250401	093600	155287660	4915	4910	4915	4905	2707
626	20250401	093500	141989460	4915	4940	4940	4915	1616
627	20250401	093400	134041420	4940	4945	4945	4940	12
628	20250401	093300	133982130	4925	4925	4925	4925	20
629	20250401	093200	133883630	4945	4930	4945	4930	876
630	20250401	093100	129563085	4950	4950	4950	4950	0
631	20250401	093000	129563085	4950	4950	4950	4950	12
632	20250401	092900	129503685	4925	4945	4945	4925	468
633	20250401	092800	127190045	4920	4945	4945	4920	182
634	20250401	092700	126291820	4930	4930	4930	4930	1270
635	20250401	092600	120030720	4920	4920	4920	4920	0
636	20250401	092500	120030720	4920	4920	4920	4920	0
637	20250401	092400	120030720	4920	4945	4945	4920	32
638	20250401	092300	119873105	4925	4940	4940	4925	817
639	20250401	092200	115837360	4940	4940	4940	4940	0
640	20250401	092100	115837360	4940	4965	4965	4940	3948
641	20250401	092000	96333135	4940	4965	4970	4940	2099
642	20250401	091900	85948370	4970	4970	4970	4970	0
643	20250401	091800	85948370	4970	4970	4970	4965	69
644	20250401	091700	85605490	4970	4975	4975	4970	457
645	20250401	091600	83332665	4965	4965	4965	4965	22
646	20250401	091500	83223435	4965	4970	4970	4965	391
647	20250401	091400	81280775	4965	4980	4985	4965	702
648	20250401	091300	77784415	4980	4960	4985	4960	2920
649	20250401	091200	63280080	4960	4945	4960	4945	301
650	20250401	091100	61788670	4965	4945	4970	4945	949
651	20250401	091000	57079530	4960	4925	4960	4925	1903
652	20250401	090900	47662885	4925	4935	4935	4890	3050
653	20250401	090800	32720780	4930	4915	4930	4915	742
654	20250401	090700	29068375	4910	4910	4915	4880	263
655	20250401	090600	27777340	4905	4890	4905	4890	1998
656	20250401	090500	17986490	4895	4895	4895	4895	1
657	20250401	090400	17981595	4845	4840	4900	4840	416
658	20250401	090300	15962120	4835	4835	4835	4835	173
659	20250401	090200	15125665	4905	4845	4905	4840	2147
660	20250401	090100	4733690	4840	4910	4910	4840	3
661	20250401	090000	4719030	4905	4900	4905	4895	963