KissMeData/023590/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	191800	948511045	19980	19980	19980	19980	1138
3	20250401	191700	948511045	19980	19980	19980	19980	0
4	20250401	191600	948511045	19980	19980	19980	19980	0
5	20250401	191500	948511045	19980	19980	19980	19980	0
6	20250401	191400	948511045	19980	19980	19980	19980	0
7	20250401	191300	948511045	19980	19980	19980	19980	0
8	20250401	191200	948511045	19980	19980	19980	19980	0
9	20250401	191100	948511045	19980	19980	19980	19980	0
10	20250401	191000	948511045	19980	19980	19980	19980	0
11	20250401	190900	948511045	19980	19980	19980	19980	0
12	20250401	190800	948511045	19980	19980	19980	19980	0
13	20250401	190700	948511045	19980	19980	19980	19980	0
14	20250401	190600	948511045	19980	19980	19980	19980	0
15	20250401	190500	948511045	19980	19980	19980	19980	0
16	20250401	190400	948511045	19980	19980	19980	19980	0
17	20250401	190300	948511045	19980	19980	19980	19980	0
18	20250401	190200	948511045	19980	19980	19980	19980	0
19	20250401	190100	948511045	19980	19980	19980	19980	0
20	20250401	190000	948511045	19980	19980	19980	19980	0
21	20250401	185900	948511045	19980	19980	19980	19980	0
22	20250401	185800	948511045	19980	19980	19980	19980	0
23	20250401	185700	948511045	19980	19980	19980	19980	0
24	20250401	185600	948511045	19980	19980	19980	19980	0
25	20250401	185500	948511045	19980	19980	19980	19980	0
26	20250401	185400	948511045	19980	19980	19980	19980	0
27	20250401	185300	948511045	19980	19980	19980	19980	0
28	20250401	185200	948511045	19980	19980	19980	19980	0
29	20250401	185100	948511045	19980	19980	19980	19980	0
30	20250401	185000	948511045	19980	19980	19980	19980	0
31	20250401	184900	948511045	19980	19980	19980	19980	0
32	20250401	184800	948511045	19980	19980	19980	19980	1138
33	20250401	184700	948511045	19980	19980	19980	19980	0
34	20250401	184600	948511045	19980	19980	19980	19980	0
35	20250401	184500	948511045	19980	19980	19980	19980	0
36	20250401	184400	948511045	19980	19980	19980	19980	0
37	20250401	184300	948511045	19980	19980	19980	19980	0
38	20250401	184200	948511045	19980	19980	19980	19980	0
39	20250401	184100	948511045	19980	19980	19980	19980	0
40	20250401	184000	948511045	19980	19980	19980	19980	0
41	20250401	183900	948511045	19980	19980	19980	19980	0
42	20250401	183800	948511045	19980	19980	19980	19980	0
43	20250401	183700	948511045	19980	19980	19980	19980	0
44	20250401	183600	948511045	19980	19980	19980	19980	0
45	20250401	183500	948511045	19980	19980	19980	19980	0
46	20250401	183400	948511045	19980	19980	19980	19980	0
47	20250401	183300	948511045	19980	19980	19980	19980	0
48	20250401	183200	948511045	19980	19980	19980	19980	0
49	20250401	183100	948511045	19980	19980	19980	19980	0
50	20250401	183000	948511045	19980	19980	19980	19980	0
51	20250401	182900	948511045	19980	19980	19980	19980	0
52	20250401	182800	948511045	19980	19980	19980	19980	0
53	20250401	182700	948511045	19980	19980	19980	19980	0
54	20250401	182600	948511045	19980	19980	19980	19980	0
55	20250401	182500	948511045	19980	19980	19980	19980	0
56	20250401	182400	948511045	19980	19980	19980	19980	0
57	20250401	182300	948511045	19980	19980	19980	19980	0
58	20250401	182200	948511045	19980	19980	19980	19980	0
59	20250401	182100	948511045	19980	19980	19980	19980	0
60	20250401	182000	948511045	19980	19980	19980	19980	0
61	20250401	181900	948511045	19980	19980	19980	19980	0
62	20250401	181800	948511045	19980	19980	19980	19980	1138
63	20250401	181700	948511045	19980	19980	19980	19980	0
64	20250401	181600	948511045	19980	19980	19980	19980	0
65	20250401	181500	948511045	19980	19980	19980	19980	0
66	20250401	181400	948511045	19980	19980	19980	19980	0
67	20250401	181300	948511045	19980	19980	19980	19980	0
68	20250401	181200	948511045	19980	19980	19980	19980	0
69	20250401	181100	948511045	19980	19980	19980	19980	0
70	20250401	181000	948511045	19980	19980	19980	19980	0
71	20250401	180900	948511045	19980	19980	19980	19980	0
72	20250401	180800	948511045	19980	19980	19980	19980	0
73	20250401	180700	948511045	19980	19980	19980	19980	0
74	20250401	180600	948511045	19980	19980	19980	19980	0
75	20250401	180500	948511045	19980	19980	19980	19980	0
76	20250401	180400	948511045	19980	19980	19980	19980	0
77	20250401	180300	948511045	19980	19980	19980	19980	0
78	20250401	180200	948511045	19980	19980	19980	19980	0
79	20250401	180100	948511045	19980	19980	19980	19980	0
80	20250401	180000	948511045	19980	19980	19980	19980	0
81	20250401	175900	948511045	19980	19980	19980	19980	0
82	20250401	175800	948511045	19980	19980	19980	19980	0
83	20250401	175700	948511045	19980	19980	19980	19980	0
84	20250401	175600	948511045	19980	19980	19980	19980	0
85	20250401	175500	948511045	19980	19980	19980	19980	0
86	20250401	175400	948511045	19980	19980	19980	19980	0
87	20250401	175300	948511045	19980	19980	19980	19980	0
88	20250401	175200	948511045	19980	19980	19980	19980	0
89	20250401	175100	948511045	19980	19980	19980	19980	0
90	20250401	175000	948511045	19980	19980	19980	19980	0
91	20250401	174900	948511045	19980	19980	19980	19980	0
92	20250401	174800	948511045	19980	19980	19980	19980	1138
93	20250401	174700	948511045	19980	19980	19980	19980	0
94	20250401	174600	948511045	19980	19980	19980	19980	0
95	20250401	174500	948511045	19980	19980	19980	19980	0
96	20250401	174400	948511045	19980	19980	19980	19980	0
97	20250401	174300	948511045	19980	19980	19980	19980	0
98	20250401	174200	948511045	19980	19980	19980	19980	0
99	20250401	174100	948511045	19980	19980	19980	19980	0
100	20250401	174000	948511045	19980	19980	19980	19980	0
101	20250401	173900	948511045	19980	19980	19980	19980	0
102	20250401	173800	948511045	19980	19980	19980	19980	0
103	20250401	173700	948511045	19980	19980	19980	19980	0
104	20250401	173600	948511045	19980	19980	19980	19980	0
105	20250401	173500	948511045	19980	19980	19980	19980	0
106	20250401	173400	948511045	19980	19980	19980	19980	0
107	20250401	173300	948511045	19980	19980	19980	19980	0
108	20250401	173200	948511045	19980	19980	19980	19980	0
109	20250401	173100	948511045	19980	19980	19980	19980	0
110	20250401	173000	948511045	19980	19980	19980	19980	0
111	20250401	172900	948511045	19980	19980	19980	19980	0
112	20250401	172800	948511045	19980	19980	19980	19980	0
113	20250401	172700	948511045	19980	19980	19980	19980	0
114	20250401	172600	948511045	19980	19980	19980	19980	0
115	20250401	172500	948511045	19980	19980	19980	19980	0
116	20250401	172400	948511045	19980	19980	19980	19980	0
117	20250401	172300	948511045	19980	19980	19980	19980	0
118	20250401	172200	948511045	19980	19980	19980	19980	0
119	20250401	172100	948511045	19980	19980	19980	19980	0
120	20250401	172000	948511045	19980	19980	19980	19980	0
121	20250401	171900	948511045	19980	19980	19980	19980	0
122	20250401	171800	948511045	19980	19980	19980	19980	1138
123	20250401	171700	948511045	19980	19980	19980	19980	0
124	20250401	171600	948511045	19980	19980	19980	19980	0
125	20250401	171500	948511045	19980	19980	19980	19980	0
126	20250401	171400	948511045	19980	19980	19980	19980	0
127	20250401	171300	948511045	19980	19980	19980	19980	0
128	20250401	171200	948511045	19980	19980	19980	19980	0
129	20250401	171100	948511045	19980	19980	19980	19980	0
130	20250401	171000	948511045	19980	19980	19980	19980	0
131	20250401	170900	948511045	19980	19980	19980	19980	0
132	20250401	170800	948511045	19980	19980	19980	19980	0
133	20250401	170700	948511045	19980	19980	19980	19980	0
134	20250401	170600	948511045	19980	19980	19980	19980	0
135	20250401	170500	948511045	19980	19980	19980	19980	0
136	20250401	170400	948511045	19980	19980	19980	19980	0
137	20250401	170300	948511045	19980	19980	19980	19980	0
138	20250401	170200	948511045	19980	19980	19980	19980	0
139	20250401	170100	948511045	19980	19980	19980	19980	0
140	20250401	170000	948511045	19980	19980	19980	19980	0
141	20250401	165900	948511045	19980	19980	19980	19980	0
142	20250401	165800	948511045	19980	19980	19980	19980	0
143	20250401	165700	948511045	19980	19980	19980	19980	0
144	20250401	165600	948511045	19980	19980	19980	19980	0
145	20250401	165500	948511045	19980	19980	19980	19980	0
146	20250401	165400	948511045	19980	19980	19980	19980	0
147	20250401	165300	948511045	19980	19980	19980	19980	0
148	20250401	165200	948511045	19980	19980	19980	19980	0
149	20250401	165100	948511045	19980	19980	19980	19980	0
150	20250401	165000	948511045	19980	19980	19980	19980	0
151	20250401	164900	948511045	19980	19980	19980	19980	0
152	20250401	164800	948511045	19980	19980	19980	19980	1138
153	20250401	164700	948511045	19980	19980	19980	19980	0
154	20250401	164600	948511045	19980	19980	19980	19980	0
155	20250401	164500	948511045	19980	19980	19980	19980	0
156	20250401	164400	948511045	19980	19980	19980	19980	0
157	20250401	164300	948511045	19980	19980	19980	19980	0
158	20250401	164200	948511045	19980	19980	19980	19980	0
159	20250401	164100	948511045	19980	19980	19980	19980	0
160	20250401	164000	948511045	19980	19980	19980	19980	0
161	20250401	163900	948511045	19980	19980	19980	19980	0
162	20250401	163800	948511045	19980	19980	19980	19980	0
163	20250401	163700	948511045	19980	19980	19980	19980	0
164	20250401	163600	948511045	19980	19980	19980	19980	0
165	20250401	163500	948511045	19980	19980	19980	19980	0
166	20250401	163400	948511045	19980	19980	19980	19980	0
167	20250401	163300	948511045	19980	19980	19980	19980	0
168	20250401	163200	948511045	19980	19980	19980	19980	0
169	20250401	163100	948511045	19980	19980	19980	19980	0
170	20250401	163000	948511045	19980	19980	19980	19980	0
171	20250401	162900	948511045	19980	19980	19980	19980	0
172	20250401	162800	948511045	19980	19980	19980	19980	0
173	20250401	162700	948511045	19980	19980	19980	19980	0
174	20250401	162600	948511045	19980	19980	19980	19980	0
175	20250401	162500	948511045	19980	19980	19980	19980	0
176	20250401	162400	948511045	19980	19980	19980	19980	0
177	20250401	162300	948511045	19980	19980	19980	19980	0
178	20250401	162200	948511045	19980	19980	19980	19980	0
179	20250401	162100	948511045	19980	19980	19980	19980	0
180	20250401	162000	948511045	19980	19980	19980	19980	0
181	20250401	161900	948511045	19980	19980	19980	19980	0
182	20250401	161800	948511045	19980	19980	19980	19980	1138
183	20250401	161700	948511045	19980	19980	19980	19980	0
184	20250401	161600	948511045	19980	19980	19980	19980	0
185	20250401	161500	948511045	19980	19980	19980	19980	0
186	20250401	161400	948511045	19980	19980	19980	19980	0
187	20250401	161300	948511045	19980	19980	19980	19980	0
188	20250401	161200	948511045	19980	19980	19980	19980	0
189	20250401	161100	948511045	19980	19980	19980	19980	0
190	20250401	161000	948511045	19980	19980	19980	19980	0
191	20250401	160900	948511045	19980	19980	19980	19980	0
192	20250401	160800	948511045	19980	19980	19980	19980	0
193	20250401	160700	948511045	19980	19980	19980	19980	0
194	20250401	160600	948511045	19980	19980	19980	19980	0
195	20250401	160500	948511045	19980	19980	19980	19980	0
196	20250401	160400	948511045	19980	19980	19980	19980	0
197	20250401	160300	948511045	19980	19980	19980	19980	0
198	20250401	160200	948511045	19980	19980	19980	19980	0
199	20250401	160100	948511045	19980	19980	19980	19980	0
200	20250401	160000	948511045	19980	19980	19980	19980	0
201	20250401	155900	948511045	19980	19980	19980	19980	0
202	20250401	155800	948511045	19980	19980	19980	19980	0
203	20250401	155700	948511045	19980	19980	19980	19980	0
204	20250401	155600	948511045	19980	19980	19980	19980	0
205	20250401	155500	948511045	19980	19980	19980	19980	0
206	20250401	155400	948511045	19980	19980	19980	19980	0
207	20250401	155300	948511045	19980	19980	19980	19980	0
208	20250401	155200	948511045	19980	19980	19980	19980	0
209	20250401	155100	948511045	19980	19980	19980	19980	0
210	20250401	155000	948511045	19980	19980	19980	19980	0
211	20250401	154900	948511045	19980	19980	19980	19980	0
212	20250401	154800	948511045	19980	19980	19980	19980	1138
213	20250401	154700	948511045	19980	19980	19980	19980	0
214	20250401	154600	948511045	19980	19980	19980	19980	0
215	20250401	154500	948511045	19980	19980	19980	19980	0
216	20250401	154400	948511045	19980	19980	19980	19980	0
217	20250401	154300	948511045	19980	19980	19980	19980	0
218	20250401	154200	948511045	19980	19980	19980	19980	0
219	20250401	154100	948511045	19980	19980	19980	19980	0
220	20250401	154000	948511045	19980	19980	19980	19980	0
221	20250401	153900	948511045	19980	19980	19980	19980	0
222	20250401	153800	948511045	19980	19980	19980	19980	0
223	20250401	153700	948511045	19980	19980	19980	19980	0
224	20250401	153600	948511045	19980	19980	19980	19980	0
225	20250401	153500	948511045	19980	19980	19980	19980	0
226	20250401	153400	948511045	19980	19980	19980	19980	0
227	20250401	153300	948511045	19980	19980	19980	19980	0
228	20250401	153200	948511045	19980	19980	19980	19980	0
229	20250401	153100	948511045	19980	19980	19980	19980	0
230	20250401	153000	948511045	19980	19980	19980	19980	1138
231	20250401	152900	925773805	19980	19980	19980	19980	0
232	20250401	152800	925773805	19980	19980	19980	19980	0
233	20250401	152700	925773805	19980	19980	19980	19980	0
234	20250401	152600	925773805	19980	19980	19980	19980	0
235	20250401	152500	925773805	19980	19980	19980	19980	0
236	20250401	152400	925773805	19980	19980	19980	19980	0
237	20250401	152300	925773805	19980	19980	19980	19980	0
238	20250401	152200	925773805	19980	19980	19980	19980	0
239	20250401	152100	925773805	19980	19980	19980	19980	0
240	20250401	152000	925773805	19980	19980	19980	19980	0
241	20250401	151900	925773805	19980	19980	19990	19980	65
242	20250401	151800	924474785	19970	19980	19990	19970	74
243	20250401	151700	922996445	19980	19980	19990	19980	38
244	20250401	151600	922237075	19990	19990	19990	19980	95
245	20250401	151500	920338485	19990	19990	19990	19980	99
246	20250401	151400	918359885	19980	19990	19990	19980	77
247	20250401	151300	916821115	19990	20000	20000	19980	77
248	20250401	151200	915281845	19990	19990	19990	19990	58
249	20250401	151100	914122425	19980	19990	19990	19980	161
250	20250401	151000	910904805	19990	19990	19990	19980	84
251	20250401	150900	909225665	19990	19990	19990	19990	41
252	20250401	150800	908406075	19990	19985	19990	19985	66
253	20250401	150700	907086920	19985	19985	19985	19985	39
254	20250401	150600	906307505	19985	19990	19990	19985	50
255	20250401	150500	905308125	19990	19990	19990	19990	67
256	20250401	150400	903968795	19980	19990	19990	19980	44
257	20250401	150300	903089405	19990	19990	19990	19980	40
258	20250401	150200	902289815	19990	19980	19990	19980	673
259	20250401	150100	888842215	19940	19980	19980	19940	98
260	20250401	150000	886885085	19970	19940	19970	19940	640
261	20250401	145900	874112745	19930	19950	19950	19930	18
262	20250401	145800	873753825	19940	19940	19940	19930	36
263	20250401	145700	873036085	19940	19930	19940	19930	101
264	20250401	145600	871022335	19930	19930	19930	19930	0
265	20250401	145500	871022335	19930	19930	19930	19930	6
266	20250401	145400	870902755	19930	19930	19930	19930	11
267	20250401	145300	870683525	19930	19930	19930	19930	20
268	20250401	145200	870284925	19940	19940	19940	19940	0
269	20250401	145100	870284925	19940	19920	19940	19920	51
270	20250401	145000	869268205	19940	19940	19940	19940	0
271	20250401	144900	869268205	19940	19940	19940	19930	108
272	20250401	144800	867115285	19940	19950	19960	19940	141
273	20250401	144700	864302775	19960	19960	19960	19960	8
274	20250401	144600	864143095	19960	19960	19960	19960	28
275	20250401	144500	863584215	19970	19970	19970	19970	103
276	20250401	144400	861527305	19960	19960	19960	19960	38
277	20250401	144300	860768825	19970	19970	19970	19970	8
278	20250401	144200	860609065	19960	19960	19960	19960	0
279	20250401	144100	860609065	19960	19980	19980	19960	114
280	20250401	144000	858332645	19980	19970	19990	19970	97
281	20250401	143900	856394965	19980	19970	19980	19970	43
282	20250401	143800	855536085	19980	19970	19980	19970	20
283	20250401	143700	855136655	19980	19980	19980	19980	26
284	20250401	143600	854617175	19980	19970	19980	19970	44
285	20250401	143500	853738255	19980	19980	19980	19980	8
286	20250401	143400	853578415	19970	19970	19970	19970	0
287	20250401	143300	853578415	19970	19980	19990	19970	173
288	20250401	143200	850122075	19980	19980	19980	19980	5
289	20250401	143100	850022175	19980	19980	19980	19980	8
290	20250401	143000	849862335	19970	19980	19980	19970	64
291	20250401	142900	848583795	19980	19980	19980	19980	76
292	20250401	142800	847065315	20000	20000	20000	19990	266
293	20250401	142700	841745525	20000	19980	20000	19980	296
294	20250401	142600	835827595	19980	19970	19980	19970	68
295	20250401	142500	834469585	19980	19980	19990	19980	64
296	20250401	142400	833190855	19980	19980	19980	19980	12
297	20250401	142300	832951095	19980	19980	19980	19980	63
298	20250401	142200	831692355	19970	19980	19980	19970	27
299	20250401	142100	831153065	19980	19980	19980	19980	73
300	20250401	142000	829694525	19970	19970	19970	19970	20
301	20250401	141900	829295125	19980	19970	19980	19970	8
302	20250401	141800	829135355	19970	19970	19970	19970	0
303	20250401	141700	829135355	19970	19960	19980	19940	436
304	20250401	141600	820437495	19960	19960	19960	19960	0
305	20250401	141500	820437495	19960	19960	19960	19960	20
306	20250401	141400	820038295	19950	19960	19960	19950	78
307	20250401	141300	818481605	19970	19970	19970	19970	22
308	20250401	141200	818042265	19960	19950	19960	19950	31
309	20250401	141100	817423685	19960	19960	19960	19960	36
310	20250401	141000	816705125	19960	19960	19960	19960	5
311	20250401	140900	816605325	19950	19960	19960	19950	69
312	20250401	140800	815228275	19960	19960	19960	19960	9
313	20250401	140700	815048635	19960	19960	19960	19960	98
314	20250401	140600	813092555	19950	19960	19960	19950	26
315	20250401	140500	812573765	19960	19950	19960	19950	88
316	20250401	140400	810817625	19950	19950	19950	19950	20
317	20250401	140300	810418625	19960	19960	19960	19960	20
318	20250401	140200	810019425	19960	19960	19960	19960	59
319	20250401	140100	808841785	19960	19970	19970	19960	92
320	20250401	140000	807004725	19970	19960	19970	19960	12
321	20250401	135900	806765105	19960	19960	19970	19960	11
322	20250401	135800	806545465	19960	19960	19960	19960	19
323	20250401	135700	806166225	19960	19970	19970	19960	113
324	20250401	135600	803909785	19960	19950	19960	19950	28
325	20250401	135500	803351095	19960	19960	19960	19960	2
326	20250401	135400	803311175	19960	19960	19960	19960	58
327	20250401	135300	802153495	19960	19960	19960	19950	64
328	20250401	135200	800876255	19960	19950	19960	19950	26
329	20250401	135100	800357355	19950	19950	19950	19950	3
330	20250401	135000	800297505	19950	19950	19960	19950	39
331	20250401	134900	799519255	19950	19950	19950	19950	3
332	20250401	134800	799459405	19960	19950	19960	19950	50
333	20250401	134700	798461645	19950	19950	19950	19950	6
334	20250401	134600	798341945	19950	19940	19950	19940	50
335	20250401	134500	797344455	19940	19940	19940	19940	18
336	20250401	134400	796985535	19950	19950	19950	19950	60
337	20250401	134300	795788535	19950	19950	19950	19950	77
338	20250401	134200	794252385	19940	19950	19950	19940	36
339	20250401	134100	793534375	19950	19950	19950	19940	18
340	20250401	134000	793175285	19950	19940	19950	19940	144
341	20250401	133900	790302695	19950	19940	19950	19940	27
342	20250401	133800	789764065	19940	19940	19950	19940	45
343	20250401	133700	788866405	19940	19950	19950	19940	32
344	20250401	133600	788228215	19950	19940	19950	19940	10
345	20250401	133500	788028755	19940	19940	19940	19940	16
346	20250401	133400	787709715	19940	19940	19950	19940	10
347	20250401	133300	787510235	19950	19950	19950	19940	153
348	20250401	133200	784458735	19950	19940	19950	19940	69
349	20250401	133100	783082385	19950	19950	19950	19950	23
350	20250401	133000	782623535	19950	19940	19950	19940	18
351	20250401	132900	782264535	19960	19960	19960	19960	8
352	20250401	132800	782104855	19950	19950	19960	19950	202
353	20250401	132700	778073825	19950	19950	19950	19950	16
354	20250401	132600	777754625	19960	19960	19960	19960	25
355	20250401	132500	777255625	19960	19960	19960	19960	55
356	20250401	132400	776157825	19970	19970	19970	19960	130
357	20250401	132300	773561905	19960	19960	19960	19960	203
358	20250401	132200	769510025	19940	19920	19960	19920	43
359	20250401	132100	768652655	19920	19910	19930	19910	12
360	20250401	132000	768413625	19900	19900	19900	19900	221
361	20250401	131900	764015725	19890	19890	19890	19890	18
362	20250401	131800	763657705	19900	19900	19900	19900	22
363	20250401	131700	763219905	19890	19890	19890	19890	0
364	20250401	131600	763219905	19890	19890	19900	19890	63
365	20250401	131500	761966415	19900	19900	19900	19900	15
366	20250401	131400	761667915	19900	19900	19900	19900	105
367	20250401	131300	759578415	19890	19900	19900	19890	33
368	20250401	131200	758921885	19900	19900	19900	19900	20
369	20250401	131100	758523885	19890	19900	19900	19890	35
370	20250401	131000	757827575	19890	19900	19900	19890	152
371	20250401	130900	754803225	19900	19900	19900	19900	16
372	20250401	130800	754484825	19890	19900	19900	19890	70
373	20250401	130700	753092005	19900	19900	19900	19900	11
374	20250401	130600	752873105	19900	19900	19900	19900	38
375	20250401	130500	752116905	19890	19890	19890	19890	19
376	20250401	130400	751738995	19900	19890	19900	19890	35
377	20250401	130300	751042675	19890	19890	19890	19890	1
378	20250401	130200	751022785	19900	19900	19900	19900	45
379	20250401	130100	750127285	19900	19890	19900	19890	273
380	20250401	130000	744694615	19890	19900	19900	19890	40
381	20250401	125900	743898675	19900	19910	19910	19900	11
382	20250401	125800	743679695	19890	19900	19910	19890	81
383	20250401	125700	742067915	19920	19920	19920	19920	68
384	20250401	125600	740713355	19920	19950	19950	19920	123
385	20250401	125500	738260275	19950	19950	19950	19950	21
386	20250401	125400	737841325	19960	19950	19960	19950	36
387	20250401	125300	737122845	19950	19950	19950	19940	75
388	20250401	125200	735626605	19960	19960	19960	19960	11
389	20250401	125100	735407045	19970	19950	19970	19950	76
390	20250401	125000	733889885	19950	19960	19960	19950	77
391	20250401	124900	732352995	19960	19960	19960	19960	27
392	20250401	124800	731814075	19960	19970	19970	19960	227
393	20250401	124700	727283075	19970	19970	19980	19970	951
394	20250401	124600	708290385	19980	19970	19980	19970	221
395	20250401	124500	703874915	19980	19970	19980	19970	19
396	20250401	124400	703495405	19980	19980	19980	19970	138
397	20250401	124300	700739265	19970	19980	19980	19970	75
398	20250401	124200	699240865	19970	19970	19970	19970	10
399	20250401	124100	699041165	19970	19980	19990	19970	71
400	20250401	124000	697622645	19980	19970	19980	19970	502
401	20250401	123900	687597645	19960	19960	19970	19960	76
402	20250401	123800	686080435	19960	19960	19960	19960	105
403	20250401	123700	683984635	19960	19960	19960	19950	30
404	20250401	123600	683385935	19950	19970	19970	19950	695
405	20250401	123500	669519225	19980	19970	19980	19970	54
406	20250401	123400	668440315	19960	19980	19980	19960	210
407	20250401	123300	664248245	19990	20000	20000	19990	20
408	20250401	123200	663848365	19990	20000	20000	19990	108
409	20250401	123100	661688475	20000	19990	20000	19990	32
410	20250401	123000	661048755	20000	19990	20000	19990	10
411	20250401	122900	660848765	19990	20000	20000	19990	16
412	20250401	122800	660528855	19990	20000	20050	19990	96
413	20250401	122700	658608665	20000	19940	20050	19940	618
414	20250401	122600	646273865	19940	19940	19940	19940	17
415	20250401	122500	645934885	19960	19950	19960	19950	24
416	20250401	122400	645456045	19980	19970	19980	19940	486
417	20250401	122300	635760705	19980	19980	19980	19950	512
418	20250401	122200	625542385	20000	19960	20000	19950	258
419	20250401	122100	620392645	19970	19990	20000	19970	59
420	20250401	122000	619213625	19990	20000	20000	19990	11
421	20250401	121900	618993725	20000	19970	20050	19970	1327
422	20250401	121800	592465205	19960	19930	19990	19930	908
423	20250401	121700	574348635	19920	19890	19940	19890	1223
424	20250401	121600	549976255	19890	19890	19890	19890	1
425	20250401	121500	549956365	19900	19880	19900	19870	57
426	20250401	121400	548823215	19880	19890	19890	19880	24
427	20250401	121300	548346015	19890	19890	19890	19880	35
428	20250401	121200	547649965	19890	19900	19900	19890	13
429	20250401	121100	547391365	19900	19890	19900	19890	63
430	20250401	121000	546138115	19890	19900	19900	19890	22
431	20250401	120900	545700455	19910	19830	19930	19830	3711
432	20250401	120800	471978305	19840	19840	19840	19840	11
433	20250401	120700	471760065	19850	19840	19850	19820	415
434	20250401	120600	463530365	19850	19830	19850	19820	328
435	20250401	120500	457026535	19830	19820	19830	19820	12
436	20250401	120400	456788585	19810	19810	19850	19810	1300
437	20250401	120300	430995445	19810	19800	19810	19800	21
438	20250401	120200	430579525	19800	19800	19800	19800	20
439	20250401	120100	430183525	19810	19810	19810	19810	56
440	20250401	120000	429074165	19810	19800	19810	19800	26
441	20250401	115900	428559235	19800	19800	19810	19800	53
442	20250401	115800	427509605	19810	19810	19810	19810	0
443	20250401	115700	427509605	19810	19790	19820	19780	213
444	20250401	115600	423294705	19800	19800	19800	19800	0
445	20250401	115500	423294705	19800	19780	19810	19780	103
446	20250401	115400	421255065	19800	19790	19800	19790	29
447	20250401	115300	420681145	19790	19790	19790	19790	6
448	20250401	115200	420562405	19790	19790	19790	19790	10
449	20250401	115100	420364505	19790	19800	19830	19790	517
450	20250401	115000	410127685	19790	19800	19800	19790	215
451	20250401	114900	405870815	19820	19800	19820	19800	147
452	20250401	114800	402958555	19790	19800	19800	19790	25
453	20250401	114700	402463735	19810	19820	19820	19810	59
454	20250401	114600	401294875	19820	19790	19820	19790	56
455	20250401	114500	400185945	19800	19800	19800	19800	1
456	20250401	114400	400166145	19800	19800	19800	19790	13
457	20250401	114300	399908785	19800	19820	19830	19800	238
458	20250401	114200	395193885	19830	19810	19830	19810	76
459	20250401	114100	393687055	19810	19820	19820	19810	44
460	20250401	114000	392815075	19820	19820	19820	19810	73
461	20250401	113900	391368425	19810	19820	19820	19810	50
462	20250401	113800	390377605	19830	19820	19830	19800	51
463	20250401	113700	389366995	19830	19820	19830	19820	98
464	20250401	113600	387424335	19810	19810	19830	19800	352
465	20250401	113500	380451655	19800	19800	19810	19800	32
466	20250401	113400	379817965	19800	19800	19820	19800	72
467	20250401	113300	378391925	19820	19810	19820	19780	347
468	20250401	113200	371521955	19820	19820	19840	19820	34
469	20250401	113100	370847895	19840	19810	19840	19810	1445
470	20250401	113000	342188235	19820	19800	19820	19800	346
471	20250401	112900	335333485	19800	19800	19820	19780	300
472	20250401	112800	329395335	19800	19800	19820	19800	53
473	20250401	112700	328345695	19810	19810	19810	19810	24
474	20250401	112600	327870255	19820	19800	19820	19800	276
475	20250401	112500	322402085	19810	19770	19810	19770	127
476	20250401	112400	319887065	19800	19780	19800	19780	225
477	20250401	112300	315434515	19790	19785	19790	19750	312
478	20250401	112200	309267530	19780	19770	19780	19760	94
479	20250401	112100	307408760	19780	19780	19780	19760	37
480	20250401	112000	306677160	19780	19750	19780	19750	44
481	20250401	111900	305807610	19760	19760	19760	19760	10
482	20250401	111800	305610010	19780	19760	19780	19760	107
483	20250401	111700	303495290	19750	19760	19760	19750	68
484	20250401	111600	302151820	19760	19760	19760	19760	10
485	20250401	111500	301954220	19780	19760	19780	19760	68
486	20250401	111400	300609780	19750	19750	19750	19740	59
487	20250401	111300	299444890	19760	19770	19770	19760	11
488	20250401	111200	299227480	19770	19750	19770	19750	12
489	20250401	111100	298990460	19760	19760	19760	19760	12
490	20250401	111000	298753340	19760	19760	19760	19760	30
491	20250401	110900	298160540	19760	19750	19760	19740	55
492	20250401	110800	297074310	19760	19760	19780	19760	63
493	20250401	110700	295828730	19760	19750	19760	19750	12
494	20250401	110600	295591720	19750	19760	19760	19750	149
495	20250401	110500	292648470	19760	19760	19770	19750	203
496	20250401	110400	288638380	19760	19760	19770	19760	23
497	20250401	110300	288183880	19760	19760	19770	19760	65
498	20250401	110200	286899220	19760	19750	19760	19750	9
499	20250401	110100	286721410	19760	19740	19760	19730	47
500	20250401	110000	285793570	19740	19740	19760	19730	147
501	20250401	105900	282890410	19740	19750	19750	19740	18
502	20250401	105800	282534950	19750	19750	19750	19750	28
503	20250401	105700	281981950	19740	19740	19740	19740	12
504	20250401	105600	281745070	19740	19740	19740	19740	13
505	20250401	105500	281488450	19760	19740	19760	19740	57
506	20250401	105400	280363000	19740	19740	19740	19730	61
507	20250401	105300	279158930	19730	19730	19730	19730	5
508	20250401	105200	279060280	19750	19770	19770	19750	204
509	20250401	105100	275029580	19760	19760	19760	19760	23
510	20250401	105000	274575100	19760	19750	19760	19750	43
511	20250401	104900	273725470	19750	19750	19750	19750	9
512	20250401	104800	273547720	19770	19770	19770	19770	23
513	20250401	104700	273093010	19760	19760	19760	19760	27
514	20250401	104600	272559490	19780	19760	19780	19760	19
515	20250401	104500	272183810	19750	19710	19750	19710	55
516	20250401	104400	271098760	19720	19720	19720	19720	0
517	20250401	104300	271098760	19720	19720	19720	19720	10
518	20250401	104200	270901560	19730	19740	19740	19730	47
519	20250401	104100	269974200	19740	19710	19740	19710	107
520	20250401	104000	267863370	19710	19700	19710	19700	13
521	20250401	103900	267607240	19710	19710	19710	19700	21
522	20250401	103800	267193400	19710	19710	19710	19710	23
523	20250401	103700	266740070	19710	19710	19710	19710	20
524	20250401	103600	266345870	19710	19720	19720	19710	13
525	20250401	103500	266089620	19720	19710	19720	19710	32
526	20250401	103400	265458680	19720	19710	19720	19710	41
527	20250401	103300	264650330	19720	19720	19720	19710	54
528	20250401	103200	263585560	19720	19720	19720	19720	0
529	20250401	103100	263585560	19720	19700	19720	19700	40
530	20250401	103000	262797040	19710	19660	19730	19660	409
531	20250401	102900	254748790	19660	19670	19670	19640	253
532	20250401	102800	249775580	19670	19700	19720	19670	666
533	20250401	102700	236663210	19700	19700	19700	19700	10
534	20250401	102600	236466210	19700	19710	19710	19690	35
535	20250401	102500	235776740	19700	19680	19700	19680	33
536	20250401	102400	235126940	19690	19690	19690	19690	11
537	20250401	102300	234910350	19690	19680	19690	19680	23
538	20250401	102200	234457500	19680	19720	19720	19680	173
539	20250401	102100	231050260	19700	19700	19700	19700	29
540	20250401	102000	230478960	19700	19690	19700	19690	14
541	20250401	101900	230203260	19700	19680	19700	19680	102
542	20250401	101800	228195270	19690	19690	19690	19690	23
543	20250401	101700	227742400	19680	19670	19680	19670	21
544	20250401	101600	227329220	19690	19690	19690	19690	0
545	20250401	101500	227329220	19690	19690	19690	19690	11
546	20250401	101400	227112630	19690	19680	19690	19670	26
547	20250401	101300	226601030	19670	19670	19670	19670	28
548	20250401	101200	226050270	19670	19670	19670	19670	10
549	20250401	101100	225853570	19680	19630	19680	19630	210
550	20250401	101000	221725190	19630	19630	19630	19630	23
551	20250401	100900	221273700	19630	19640	19650	19630	132
552	20250401	100800	218681370	19640	19640	19640	19640	1
553	20250401	100700	218661730	19640	19630	19640	19630	42
554	20250401	100600	217837120	19630	19630	19630	19630	11
555	20250401	100500	217621190	19640	19640	19640	19640	2
556	20250401	100400	217581910	19650	19640	19650	19640	60
557	20250401	100300	216403500	19670	19670	19670	19670	0
558	20250401	100200	216403500	19670	19670	19670	19650	209
559	20250401	100100	212295470	19680	19640	19680	19640	622
560	20250401	100000	200071970	19630	19630	19630	19620	33
561	20250401	095900	199424420	19630	19640	19640	19630	126
562	20250401	095800	196950340	19650	19630	19650	19630	323
563	20250401	095700	190608510	19630	19620	19630	19620	76
564	20250401	095600	189116910	19620	19620	19620	19620	12
565	20250401	095500	188881470	19630	19620	19630	19610	658
566	20250401	095400	175974720	19620	19620	19620	19620	0
567	20250401	095300	175974720	19620	19630	19630	19620	58
568	20250401	095200	174836190	19630	19620	19630	19620	51
569	20250401	095100	173835100	19630	19630	19640	19630	35
570	20250401	095000	173148000	19640	19640	19650	19640	24
571	20250401	094900	172676630	19670	19640	19670	19640	25
572	20250401	094800	172185520	19650	19650	19660	19630	483
573	20250401	094700	162700040	19650	19650	19650	19650	30
574	20250401	094600	162110540	19650	19660	19670	19650	91
575	20250401	094500	160321220	19650	19650	19660	19650	32
576	20250401	094400	159692310	19640	19640	19640	19640	26
577	20250401	094300	159181670	19640	19670	19670	19640	321
578	20250401	094200	152871780	19680	19670	19680	19670	99
579	20250401	094100	150923970	19670	19680	19690	19670	41
580	20250401	094000	150117460	19670	19660	19670	19660	21
581	20250401	093900	149704500	19670	19670	19670	19670	1
582	20250401	093800	149684830	19660	19660	19660	19660	11
583	20250401	093700	149468570	19680	19680	19680	19680	0
584	20250401	093600	149468570	19680	19670	19680	19650	152
585	20250401	093500	146479230	19670	19660	19670	19650	130
586	20250401	093400	143924370	19670	19670	19670	19670	160
587	20250401	093300	140777170	19670	19660	19670	19660	129
588	20250401	093200	138239750	19660	19680	19680	19660	745
589	20250401	093100	123585910	19670	19680	19690	19670	227
590	20250401	093000	119117640	19660	19730	19730	19650	1583
591	20250401	092900	87967910	19740	19740	19740	19730	84
592	20250401	092800	86309850	19720	19700	19780	19700	238
593	20250401	092700	81607450	19700	19710	19710	19690	133
594	20250401	092600	78987060	19710	19710	19710	19710	28
595	20250401	092500	78435180	19710	19710	19710	19710	0
596	20250401	092400	78435180	19710	19750	19750	19710	304
597	20250401	092300	72438350	19750	19760	19760	19750	32
598	20250401	092200	71806330	19750	19800	19800	19750	109
599	20250401	092100	69652780	19790	19770	19790	19760	53
600	20250401	092000	68604440	19770	19780	19780	19770	11
601	20250401	091900	68386950	19800	19800	19800	19800	1
602	20250401	091800	68367150	19790	19790	19790	19790	36
603	20250401	091700	67654710	19750	19750	19750	19750	80
604	20250401	091600	66074710	19750	19750	19750	19750	7
605	20250401	091500	65936460	19780	19780	19780	19780	21
606	20250401	091400	65521080	19820	19820	19820	19820	20
607	20250401	091300	65124680	19820	19730	19850	19730	306
608	20250401	091200	59061340	19710	19720	19720	19710	10
609	20250401	091100	58864160	19720	19670	19720	19650	717
610	20250401	091000	44759540	19670	19680	19700	19670	478
611	20250401	090900	35357180	19680	19690	19690	19670	79
612	20250401	090800	33803000	19700	19710	19710	19690	37
613	20250401	090700	33073980	19710	19740	19740	19710	346
614	20250401	090600	26249430	19740	19740	19760	19740	485
615	20250401	090500	16674490	19730	19740	19740	19730	107
616	20250401	090400	14562350	19760	19750	19760	19750	24
617	20250401	090300	14088120	19750	19750	19750	19750	0
618	20250401	090200	14088120	19750	19750	19750	19750	222
619	20250401	090100	9703620	19750	19760	19760	19750	246
620	20250401	090000	4843120	19760	19750	19790	19750	245