KissMeData/071670/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	200000	76405475	5820	5820	5820	5820	415
3	20250401	195900	76405475	5820	5820	5820	5820	0
4	20250401	195800	76405475	5820	5820	5820	5820	0
5	20250401	195700	76405475	5820	5820	5820	5820	0
6	20250401	195600	76405475	5820	5820	5820	5820	0
7	20250401	195500	76405475	5820	5820	5820	5820	0
8	20250401	195400	76405475	5820	5820	5820	5820	0
9	20250401	195300	76405475	5820	5820	5820	5820	0
10	20250401	195200	76405475	5820	5820	5820	5820	0
11	20250401	195100	76405475	5820	5820	5820	5820	0
12	20250401	195000	76405475	5820	5820	5820	5820	0
13	20250401	194900	76405475	5820	5820	5820	5820	0
14	20250401	194800	76405475	5820	5820	5820	5820	0
15	20250401	194700	76405475	5820	5820	5820	5820	0
16	20250401	194600	76405475	5820	5820	5820	5820	0
17	20250401	194500	76405475	5820	5820	5820	5820	0
18	20250401	194400	76405475	5820	5820	5820	5820	0
19	20250401	194300	76405475	5820	5820	5820	5820	0
20	20250401	194200	76405475	5820	5820	5820	5820	0
21	20250401	194100	76405475	5820	5820	5820	5820	0
22	20250401	194000	76405475	5820	5820	5820	5820	0
23	20250401	193900	76405475	5820	5820	5820	5820	0
24	20250401	193800	76405475	5820	5820	5820	5820	0
25	20250401	193700	76405475	5820	5820	5820	5820	0
26	20250401	193600	76405475	5820	5820	5820	5820	0
27	20250401	193500	76405475	5820	5820	5820	5820	0
28	20250401	193400	76405475	5820	5820	5820	5820	0
29	20250401	193300	76405475	5820	5820	5820	5820	0
30	20250401	193200	76405475	5820	5820	5820	5820	0
31	20250401	193100	76405475	5820	5820	5820	5820	0
32	20250401	193000	76405475	5820	5820	5820	5820	415
33	20250401	192900	76405475	5820	5820	5820	5820	0
34	20250401	192800	76405475	5820	5820	5820	5820	0
35	20250401	192700	76405475	5820	5820	5820	5820	0
36	20250401	192600	76405475	5820	5820	5820	5820	0
37	20250401	192500	76405475	5820	5820	5820	5820	0
38	20250401	192400	76405475	5820	5820	5820	5820	0
39	20250401	192300	76405475	5820	5820	5820	5820	0
40	20250401	192200	76405475	5820	5820	5820	5820	0
41	20250401	192100	76405475	5820	5820	5820	5820	0
42	20250401	192000	76405475	5820	5820	5820	5820	0
43	20250401	191900	76405475	5820	5820	5820	5820	0
44	20250401	191800	76405475	5820	5820	5820	5820	0
45	20250401	191700	76405475	5820	5820	5820	5820	0
46	20250401	191600	76405475	5820	5820	5820	5820	0
47	20250401	191500	76405475	5820	5820	5820	5820	0
48	20250401	191400	76405475	5820	5820	5820	5820	0
49	20250401	191300	76405475	5820	5820	5820	5820	0
50	20250401	191200	76405475	5820	5820	5820	5820	0
51	20250401	191100	76405475	5820	5820	5820	5820	0
52	20250401	191000	76405475	5820	5820	5820	5820	0
53	20250401	190900	76405475	5820	5820	5820	5820	0
54	20250401	190800	76405475	5820	5820	5820	5820	0
55	20250401	190700	76405475	5820	5820	5820	5820	0
56	20250401	190600	76405475	5820	5820	5820	5820	0
57	20250401	190500	76405475	5820	5820	5820	5820	0
58	20250401	190400	76405475	5820	5820	5820	5820	0
59	20250401	190300	76405475	5820	5820	5820	5820	0
60	20250401	190200	76405475	5820	5820	5820	5820	0
61	20250401	190100	76405475	5820	5820	5820	5820	0
62	20250401	190000	76405475	5820	5820	5820	5820	415
63	20250401	185900	76405475	5820	5820	5820	5820	0
64	20250401	185800	76405475	5820	5820	5820	5820	0
65	20250401	185700	76405475	5820	5820	5820	5820	0
66	20250401	185600	76405475	5820	5820	5820	5820	0
67	20250401	185500	76405475	5820	5820	5820	5820	0
68	20250401	185400	76405475	5820	5820	5820	5820	0
69	20250401	185300	76405475	5820	5820	5820	5820	0
70	20250401	185200	76405475	5820	5820	5820	5820	0
71	20250401	185100	76405475	5820	5820	5820	5820	0
72	20250401	185000	76405475	5820	5820	5820	5820	0
73	20250401	184900	76405475	5820	5820	5820	5820	0
74	20250401	184800	76405475	5820	5820	5820	5820	0
75	20250401	184700	76405475	5820	5820	5820	5820	0
76	20250401	184600	76405475	5820	5820	5820	5820	0
77	20250401	184500	76405475	5820	5820	5820	5820	0
78	20250401	184400	76405475	5820	5820	5820	5820	0
79	20250401	184300	76405475	5820	5820	5820	5820	0
80	20250401	184200	76405475	5820	5820	5820	5820	0
81	20250401	184100	76405475	5820	5820	5820	5820	0
82	20250401	184000	76405475	5820	5820	5820	5820	0
83	20250401	183900	76405475	5820	5820	5820	5820	0
84	20250401	183800	76405475	5820	5820	5820	5820	0
85	20250401	183700	76405475	5820	5820	5820	5820	0
86	20250401	183600	76405475	5820	5820	5820	5820	0
87	20250401	183500	76405475	5820	5820	5820	5820	0
88	20250401	183400	76405475	5820	5820	5820	5820	0
89	20250401	183300	76405475	5820	5820	5820	5820	0
90	20250401	183200	76405475	5820	5820	5820	5820	0
91	20250401	183100	76405475	5820	5820	5820	5820	0
92	20250401	183000	76405475	5820	5820	5820	5820	415
93	20250401	182900	76405475	5820	5820	5820	5820	0
94	20250401	182800	76405475	5820	5820	5820	5820	0
95	20250401	182700	76405475	5820	5820	5820	5820	0
96	20250401	182600	76405475	5820	5820	5820	5820	0
97	20250401	182500	76405475	5820	5820	5820	5820	0
98	20250401	182400	76405475	5820	5820	5820	5820	0
99	20250401	182300	76405475	5820	5820	5820	5820	0
100	20250401	182200	76405475	5820	5820	5820	5820	0
101	20250401	182100	76405475	5820	5820	5820	5820	0
102	20250401	182000	76405475	5820	5820	5820	5820	0
103	20250401	181900	76405475	5820	5820	5820	5820	0
104	20250401	181800	76405475	5820	5820	5820	5820	0
105	20250401	181700	76405475	5820	5820	5820	5820	0
106	20250401	181600	76405475	5820	5820	5820	5820	0
107	20250401	181500	76405475	5820	5820	5820	5820	0
108	20250401	181400	76405475	5820	5820	5820	5820	0
109	20250401	181300	76405475	5820	5820	5820	5820	0
110	20250401	181200	76405475	5820	5820	5820	5820	0
111	20250401	181100	76405475	5820	5820	5820	5820	0
112	20250401	181000	76405475	5820	5820	5820	5820	0
113	20250401	180900	76405475	5820	5820	5820	5820	0
114	20250401	180800	76405475	5820	5820	5820	5820	0
115	20250401	180700	76405475	5820	5820	5820	5820	0
116	20250401	180600	76405475	5820	5820	5820	5820	0
117	20250401	180500	76405475	5820	5820	5820	5820	0
118	20250401	180400	76405475	5820	5820	5820	5820	0
119	20250401	180300	76405475	5820	5820	5820	5820	0
120	20250401	180200	76405475	5820	5820	5820	5820	0
121	20250401	180100	76405475	5820	5820	5820	5820	0
122	20250401	180000	76405475	5820	5820	5820	5820	415
123	20250401	175900	76405475	5820	5820	5820	5820	0
124	20250401	175800	76405475	5820	5820	5820	5820	0
125	20250401	175700	76405475	5820	5820	5820	5820	0
126	20250401	175600	76405475	5820	5820	5820	5820	0
127	20250401	175500	76405475	5820	5820	5820	5820	0
128	20250401	175400	76405475	5820	5820	5820	5820	0
129	20250401	175300	76405475	5820	5820	5820	5820	0
130	20250401	175200	76405475	5820	5820	5820	5820	0
131	20250401	175100	76405475	5820	5820	5820	5820	0
132	20250401	175000	76405475	5820	5820	5820	5820	0
133	20250401	174900	76405475	5820	5820	5820	5820	0
134	20250401	174800	76405475	5820	5820	5820	5820	0
135	20250401	174700	76405475	5820	5820	5820	5820	0
136	20250401	174600	76405475	5820	5820	5820	5820	0
137	20250401	174500	76405475	5820	5820	5820	5820	0
138	20250401	174400	76405475	5820	5820	5820	5820	0
139	20250401	174300	76405475	5820	5820	5820	5820	0
140	20250401	174200	76405475	5820	5820	5820	5820	0
141	20250401	174100	76405475	5820	5820	5820	5820	0
142	20250401	174000	76405475	5820	5820	5820	5820	0
143	20250401	173900	76405475	5820	5820	5820	5820	0
144	20250401	173800	76405475	5820	5820	5820	5820	0
145	20250401	173700	76405475	5820	5820	5820	5820	0
146	20250401	173600	76405475	5820	5820	5820	5820	0
147	20250401	173500	76405475	5820	5820	5820	5820	0
148	20250401	173400	76405475	5820	5820	5820	5820	0
149	20250401	173300	76405475	5820	5820	5820	5820	0
150	20250401	173200	76405475	5820	5820	5820	5820	0
151	20250401	173100	76405475	5820	5820	5820	5820	0
152	20250401	173000	76405475	5820	5820	5820	5820	415
153	20250401	172900	76405475	5820	5820	5820	5820	0
154	20250401	172800	76405475	5820	5820	5820	5820	0
155	20250401	172700	76405475	5820	5820	5820	5820	0
156	20250401	172600	76405475	5820	5820	5820	5820	0
157	20250401	172500	76405475	5820	5820	5820	5820	0
158	20250401	172400	76405475	5820	5820	5820	5820	0
159	20250401	172300	76405475	5820	5820	5820	5820	0
160	20250401	172200	76405475	5820	5820	5820	5820	0
161	20250401	172100	76405475	5820	5820	5820	5820	0
162	20250401	172000	76405475	5820	5820	5820	5820	0
163	20250401	171900	76405475	5820	5820	5820	5820	0
164	20250401	171800	76405475	5820	5820	5820	5820	0
165	20250401	171700	76405475	5820	5820	5820	5820	0
166	20250401	171600	76405475	5820	5820	5820	5820	0
167	20250401	171500	76405475	5820	5820	5820	5820	0
168	20250401	171400	76405475	5820	5820	5820	5820	0
169	20250401	171300	76405475	5820	5820	5820	5820	0
170	20250401	171200	76405475	5820	5820	5820	5820	0
171	20250401	171100	76405475	5820	5820	5820	5820	0
172	20250401	171000	76405475	5820	5820	5820	5820	0
173	20250401	170900	76405475	5820	5820	5820	5820	0
174	20250401	170800	76405475	5820	5820	5820	5820	0
175	20250401	170700	76405475	5820	5820	5820	5820	0
176	20250401	170600	76405475	5820	5820	5820	5820	0
177	20250401	170500	76405475	5820	5820	5820	5820	0
178	20250401	170400	76405475	5820	5820	5820	5820	0
179	20250401	170300	76405475	5820	5820	5820	5820	0
180	20250401	170200	76405475	5820	5820	5820	5820	0
181	20250401	170100	76405475	5820	5820	5820	5820	0
182	20250401	170000	76405475	5820	5820	5820	5820	415
183	20250401	165900	76405475	5820	5820	5820	5820	0
184	20250401	165800	76405475	5820	5820	5820	5820	0
185	20250401	165700	76405475	5820	5820	5820	5820	0
186	20250401	165600	76405475	5820	5820	5820	5820	0
187	20250401	165500	76405475	5820	5820	5820	5820	0
188	20250401	165400	76405475	5820	5820	5820	5820	0
189	20250401	165300	76405475	5820	5820	5820	5820	0
190	20250401	165200	76405475	5820	5820	5820	5820	0
191	20250401	165100	76405475	5820	5820	5820	5820	0
192	20250401	165000	76405475	5820	5820	5820	5820	0
193	20250401	164900	76405475	5820	5820	5820	5820	0
194	20250401	164800	76405475	5820	5820	5820	5820	0
195	20250401	164700	76405475	5820	5820	5820	5820	0
196	20250401	164600	76405475	5820	5820	5820	5820	0
197	20250401	164500	76405475	5820	5820	5820	5820	0
198	20250401	164400	76405475	5820	5820	5820	5820	0
199	20250401	164300	76405475	5820	5820	5820	5820	0
200	20250401	164200	76405475	5820	5820	5820	5820	0
201	20250401	164100	76405475	5820	5820	5820	5820	0
202	20250401	164000	76405475	5820	5820	5820	5820	0
203	20250401	163900	76405475	5820	5820	5820	5820	0
204	20250401	163800	76405475	5820	5820	5820	5820	0
205	20250401	163700	76405475	5820	5820	5820	5820	0
206	20250401	163600	76405475	5820	5820	5820	5820	0
207	20250401	163500	76405475	5820	5820	5820	5820	0
208	20250401	163400	76405475	5820	5820	5820	5820	0
209	20250401	163300	76405475	5820	5820	5820	5820	0
210	20250401	163200	76405475	5820	5820	5820	5820	0
211	20250401	163100	76405475	5820	5820	5820	5820	0
212	20250401	163000	76405475	5820	5820	5820	5820	415
213	20250401	162900	76405475	5820	5820	5820	5820	0
214	20250401	162800	76405475	5820	5820	5820	5820	0
215	20250401	162700	76405475	5820	5820	5820	5820	0
216	20250401	162600	76405475	5820	5820	5820	5820	0
217	20250401	162500	76405475	5820	5820	5820	5820	0
218	20250401	162400	76405475	5820	5820	5820	5820	0
219	20250401	162300	76405475	5820	5820	5820	5820	0
220	20250401	162200	76405475	5820	5820	5820	5820	0
221	20250401	162100	76405475	5820	5820	5820	5820	0
222	20250401	162000	76405475	5820	5820	5820	5820	0
223	20250401	161900	76405475	5820	5820	5820	5820	0
224	20250401	161800	76405475	5820	5820	5820	5820	0
225	20250401	161700	76405475	5820	5820	5820	5820	0
226	20250401	161600	76405475	5820	5820	5820	5820	0
227	20250401	161500	76405475	5820	5820	5820	5820	0
228	20250401	161400	76405475	5820	5820	5820	5820	0
229	20250401	161300	76405475	5820	5820	5820	5820	0
230	20250401	161200	76405475	5820	5820	5820	5820	0
231	20250401	161100	76405475	5820	5820	5820	5820	0
232	20250401	161000	76405475	5820	5820	5820	5820	0
233	20250401	160900	76405475	5820	5820	5820	5820	0
234	20250401	160800	76405475	5820	5820	5820	5820	0
235	20250401	160700	76405475	5820	5820	5820	5820	0
236	20250401	160600	76405475	5820	5820	5820	5820	0
237	20250401	160500	76405475	5820	5820	5820	5820	0
238	20250401	160400	76405475	5820	5820	5820	5820	0
239	20250401	160300	76405475	5820	5820	5820	5820	0
240	20250401	160200	76405475	5820	5820	5820	5820	0
241	20250401	160100	76405475	5820	5820	5820	5820	0
242	20250401	160000	76405475	5820	5820	5820	5820	415
243	20250401	155900	76405475	5820	5820	5820	5820	0
244	20250401	155800	76405475	5820	5820	5820	5820	0
245	20250401	155700	76405475	5820	5820	5820	5820	0
246	20250401	155600	76405475	5820	5820	5820	5820	0
247	20250401	155500	76405475	5820	5820	5820	5820	0
248	20250401	155400	76405475	5820	5820	5820	5820	0
249	20250401	155300	76405475	5820	5820	5820	5820	0
250	20250401	155200	76405475	5820	5820	5820	5820	0
251	20250401	155100	76405475	5820	5820	5820	5820	0
252	20250401	155000	76405475	5820	5820	5820	5820	0
253	20250401	154900	76405475	5820	5820	5820	5820	0
254	20250401	154800	76405475	5820	5820	5820	5820	0
255	20250401	154700	76405475	5820	5820	5820	5820	0
256	20250401	154600	76405475	5820	5820	5820	5820	0
257	20250401	154500	76405475	5820	5820	5820	5820	0
258	20250401	154400	76405475	5820	5820	5820	5820	0
259	20250401	154300	76405475	5820	5820	5820	5820	0
260	20250401	154200	76405475	5820	5820	5820	5820	0
261	20250401	154100	76405475	5820	5820	5820	5820	0
262	20250401	154000	76405475	5820	5820	5820	5820	0
263	20250401	153900	76405475	5820	5820	5820	5820	0
264	20250401	153800	76405475	5820	5820	5820	5820	0
265	20250401	153700	76405475	5820	5820	5820	5820	0
266	20250401	153600	76405475	5820	5820	5820	5820	0
267	20250401	153500	76405475	5820	5820	5820	5820	0
268	20250401	153400	76405475	5820	5820	5820	5820	0
269	20250401	153300	76405475	5820	5820	5820	5820	0
270	20250401	153200	76405475	5820	5820	5820	5820	0
271	20250401	153100	76405475	5820	5820	5820	5820	0
272	20250401	153000	76405475	5820	5820	5820	5820	830
273	20250401	152900	73990175	5825	5825	5825	5825	0
274	20250401	152800	73990175	5825	5825	5825	5825	0
275	20250401	152700	73990175	5825	5825	5825	5825	0
276	20250401	152600	73990175	5825	5825	5825	5825	0
277	20250401	152500	73990175	5825	5825	5825	5825	0
278	20250401	152400	73990175	5825	5825	5825	5825	0
279	20250401	152300	73990175	5825	5825	5825	5825	0
280	20250401	152200	73990175	5825	5825	5825	5825	0
281	20250401	152100	73990175	5825	5825	5825	5825	0
282	20250401	152000	73990175	5825	5825	5825	5825	0
283	20250401	151900	73990175	5825	5825	5825	5825	0
284	20250401	151800	73990175	5825	5825	5825	5825	2
285	20250401	151700	73978525	5825	5830	5830	5820	75
286	20250401	151600	73541995	5830	5830	5830	5830	39
287	20250401	151500	73314625	5830	5825	5830	5825	56
288	20250401	151400	72988395	5830	5830	5830	5830	0
289	20250401	151300	72988395	5830	5830	5830	5830	0
290	20250401	151200	72988395	5830	5830	5830	5830	0
291	20250401	151100	72988395	5830	5830	5830	5830	0
292	20250401	151000	72988395	5830	5830	5830	5830	12
293	20250401	150900	72918435	5830	5830	5830	5830	0
294	20250401	150800	72918435	5830	5830	5830	5830	0
295	20250401	150700	72918435	5830	5830	5830	5830	2
296	20250401	150600	72906775	5830	5820	5830	5820	134
297	20250401	150500	72126855	5830	5830	5830	5830	62
298	20250401	150400	71765395	5820	5820	5820	5820	0
299	20250401	150300	71765395	5820	5820	5820	5820	0
300	20250401	150200	71765395	5820	5820	5820	5820	11
301	20250401	150100	71701375	5820	5820	5820	5820	0
302	20250401	150000	71701375	5820	5820	5820	5820	0
303	20250401	145900	71701375	5820	5820	5820	5820	0
304	20250401	145800	71701375	5820	5820	5820	5820	56
305	20250401	145700	71375455	5830	5830	5830	5830	0
306	20250401	145600	71375455	5830	5830	5830	5830	0
307	20250401	145500	71375455	5830	5830	5830	5830	0
308	20250401	145400	71375455	5830	5830	5830	5830	0
309	20250401	145300	71375455	5830	5830	5830	5830	0
310	20250401	145200	71375455	5830	5830	5830	5830	0
311	20250401	145100	71375455	5830	5830	5830	5830	0
312	20250401	145000	71375455	5830	5830	5830	5830	0
313	20250401	144900	71375455	5830	5830	5830	5830	1
314	20250401	144800	71369625	5820	5820	5820	5820	0
315	20250401	144700	71369625	5820	5820	5820	5820	0
316	20250401	144600	71369625	5820	5820	5820	5820	0
317	20250401	144500	71369625	5820	5820	5820	5820	0
318	20250401	144400	71369625	5820	5820	5820	5820	0
319	20250401	144300	71369625	5820	5820	5820	5820	1
320	20250401	144200	71363805	5840	5840	5840	5840	0
321	20250401	144100	71363805	5840	5840	5840	5840	0
322	20250401	144000	71363805	5840	5840	5840	5840	0
323	20250401	143900	71363805	5840	5840	5840	5840	0
324	20250401	143800	71363805	5840	5840	5840	5840	0
325	20250401	143700	71363805	5840	5840	5840	5840	0
326	20250401	143600	71363805	5840	5840	5840	5840	0
327	20250401	143500	71363805	5840	5840	5840	5840	0
328	20250401	143400	71363805	5840	5840	5840	5840	1
329	20250401	143300	71357965	5820	5820	5820	5820	0
330	20250401	143200	71357965	5820	5820	5820	5820	0
331	20250401	143100	71357965	5820	5820	5820	5820	0
332	20250401	143000	71357965	5820	5820	5820	5820	0
333	20250401	142900	71357965	5820	5820	5820	5820	0
334	20250401	142800	71357965	5820	5820	5820	5820	0
335	20250401	142700	71357965	5820	5820	5820	5820	0
336	20250401	142600	71357965	5820	5820	5820	5820	0
337	20250401	142500	71357965	5820	5820	5820	5820	0
338	20250401	142400	71357965	5820	5820	5820	5820	1
339	20250401	142300	71352145	5820	5820	5820	5820	212
340	20250401	142200	70118305	5820	5820	5820	5820	88
341	20250401	142100	69606145	5850	5850	5850	5850	0
342	20250401	142000	69606145	5850	5850	5850	5850	0
343	20250401	141900	69606145	5850	5850	5850	5850	0
344	20250401	141800	69606145	5850	5850	5850	5850	0
345	20250401	141700	69606145	5850	5850	5850	5850	1
346	20250401	141600	69600295	5820	5820	5820	5820	0
347	20250401	141500	69600295	5820	5820	5820	5820	0
348	20250401	141400	69600295	5820	5820	5820	5820	2
349	20250401	141300	69588655	5850	5850	5850	5850	0
350	20250401	141200	69588655	5850	5850	5850	5850	0
351	20250401	141100	69588655	5850	5850	5850	5850	0
352	20250401	141000	69588655	5850	5840	5850	5840	11
353	20250401	140900	69524405	5820	5820	5820	5820	0
354	20250401	140800	69524405	5820	5820	5820	5820	0
355	20250401	140700	69524405	5820	5820	5820	5820	20
356	20250401	140600	69408005	5840	5840	5840	5840	0
357	20250401	140500	69408005	5840	5820	5840	5820	1042
358	20250401	140400	63342765	5820	5820	5820	5820	0
359	20250401	140300	63342765	5820	5820	5820	5820	0
360	20250401	140200	63342765	5820	5820	5820	5820	0
361	20250401	140100	63342765	5820	5820	5820	5820	0
362	20250401	140000	63342765	5820	5820	5820	5820	0
363	20250401	135900	63342765	5820	5820	5820	5820	0
364	20250401	135800	63342765	5820	5820	5820	5820	0
365	20250401	135700	63342765	5820	5820	5820	5820	0
366	20250401	135600	63342765	5820	5820	5820	5820	0
367	20250401	135500	63342765	5820	5820	5820	5820	0
368	20250401	135400	63342765	5820	5820	5820	5820	100
369	20250401	135300	62760765	5820	5820	5820	5820	0
370	20250401	135200	62760765	5820	5820	5820	5820	0
371	20250401	135100	62760765	5820	5820	5820	5820	10
372	20250401	135000	62702565	5820	5820	5820	5820	20
373	20250401	134900	62586165	5850	5850	5850	5850	0
374	20250401	134800	62586165	5850	5850	5850	5850	0
375	20250401	134700	62586165	5850	5850	5850	5850	0
376	20250401	134600	62586165	5850	5850	5850	5850	0
377	20250401	134500	62586165	5850	5850	5850	5850	0
378	20250401	134400	62586165	5850	5850	5850	5850	0
379	20250401	134300	62586165	5850	5850	5850	5850	0
380	20250401	134200	62586165	5850	5850	5850	5850	0
381	20250401	134100	62586165	5850	5850	5850	5850	0
382	20250401	134000	62586165	5850	5850	5850	5850	0
383	20250401	133900	62586165	5850	5850	5850	5850	0
384	20250401	133800	62586165	5850	5850	5850	5850	0
385	20250401	133700	62586165	5850	5850	5850	5850	0
386	20250401	133600	62586165	5850	5850	5850	5850	0
387	20250401	133500	62586165	5850	5850	5850	5850	0
388	20250401	133400	62586165	5850	5850	5850	5850	0
389	20250401	133300	62586165	5850	5850	5850	5850	0
390	20250401	133200	62586165	5850	5850	5850	5850	3
391	20250401	133100	62568615	5850	5850	5850	5850	0
392	20250401	133000	62568615	5850	5850	5850	5850	0
393	20250401	132900	62568615	5850	5850	5850	5850	0
394	20250401	132800	62568615	5850	5850	5850	5850	0
395	20250401	132700	62568615	5850	5850	5850	5850	0
396	20250401	132600	62568615	5850	5850	5850	5850	100
397	20250401	132500	61983615	5850	5850	5850	5850	0
398	20250401	132400	61983615	5850	5850	5850	5850	0
399	20250401	132300	61983615	5850	5850	5850	5850	0
400	20250401	132200	61983615	5850	5850	5850	5850	0
401	20250401	132100	61983615	5850	5850	5850	5850	0
402	20250401	132000	61983615	5850	5850	5850	5850	0
403	20250401	131900	61983615	5850	5850	5850	5850	0
404	20250401	131800	61983615	5850	5850	5850	5850	0
405	20250401	131700	61983615	5850	5850	5850	5850	100
406	20250401	131600	61398615	5850	5850	5850	5850	0
407	20250401	131500	61398615	5850	5850	5850	5850	1
408	20250401	131400	61392765	5810	5840	5840	5810	100
409	20250401	131300	60811045	5845	5845	5845	5845	0
410	20250401	131200	60811045	5845	5845	5845	5845	0
411	20250401	131100	60811045	5845	5845	5845	5845	0
412	20250401	131000	60811045	5845	5845	5845	5845	1
413	20250401	130900	60805200	5850	5850	5850	5850	0
414	20250401	130800	60805200	5850	5850	5850	5850	0
415	20250401	130700	60805200	5850	5850	5850	5850	0
416	20250401	130600	60805200	5850	5850	5850	5850	0
417	20250401	130500	60805200	5850	5850	5850	5850	0
418	20250401	130400	60805200	5850	5850	5850	5850	0
419	20250401	130300	60805200	5850	5850	5850	5850	0
420	20250401	130200	60805200	5850	5850	5850	5850	0
421	20250401	130100	60805200	5850	5850	5850	5850	0
422	20250401	130000	60805200	5850	5850	5850	5850	0
423	20250401	125900	60805200	5850	5850	5850	5850	0
424	20250401	125800	60805200	5850	5850	5850	5850	0
425	20250401	125700	60805200	5850	5850	5850	5850	0
426	20250401	125600	60805200	5850	5850	5850	5850	0
427	20250401	125500	60805200	5850	5850	5850	5850	0
428	20250401	125400	60805200	5850	5850	5850	5850	0
429	20250401	125300	60805200	5850	5850	5850	5850	0
430	20250401	125200	60805200	5850	5850	5850	5850	0
431	20250401	125100	60805200	5850	5850	5850	5850	0
432	20250401	125000	60805200	5850	5850	5850	5850	1
433	20250401	124900	60799350	5850	5850	5850	5850	0
434	20250401	124800	60799350	5850	5850	5850	5850	0
435	20250401	124700	60799350	5850	5850	5850	5850	6
436	20250401	124600	60764250	5850	5850	5850	5850	0
437	20250401	124500	60764250	5850	5850	5850	5850	0
438	20250401	124400	60764250	5850	5850	5850	5850	0
439	20250401	124300	60764250	5850	5850	5850	5850	0
440	20250401	124200	60764250	5850	5850	5850	5850	0
441	20250401	124100	60764250	5850	5850	5850	5850	0
442	20250401	124000	60764250	5850	5850	5850	5850	0
443	20250401	123900	60764250	5850	5850	5850	5850	0
444	20250401	123800	60764250	5850	5850	5850	5850	0
445	20250401	123700	60764250	5850	5850	5850	5850	1
446	20250401	123600	60758400	5820	5850	5850	5820	521
447	20250401	123500	57725580	5860	5860	5860	5860	0
448	20250401	123400	57725580	5860	5860	5860	5860	10
449	20250401	123300	57666980	5860	5860	5860	5860	0
450	20250401	123200	57666980	5860	5860	5860	5860	0
451	20250401	123100	57666980	5860	5860	5860	5860	1
452	20250401	123000	57661120	5820	5850	5850	5820	36
453	20250401	122900	57451540	5860	5860	5860	5860	0
454	20250401	122800	57451540	5860	5860	5860	5860	0
455	20250401	122700	57451540	5860	5860	5860	5860	0
456	20250401	122600	57451540	5860	5860	5860	5860	0
457	20250401	122500	57451540	5860	5860	5860	5860	0
458	20250401	122400	57451540	5860	5860	5860	5860	0
459	20250401	122300	57451540	5860	5860	5860	5860	0
460	20250401	122200	57451540	5860	5860	5860	5860	1
461	20250401	122100	57445680	5870	5870	5870	5870	0
462	20250401	122000	57445680	5870	5870	5870	5870	0
463	20250401	121900	57445680	5870	5870	5870	5870	0
464	20250401	121800	57445680	5870	5870	5870	5870	0
465	20250401	121700	57445680	5870	5870	5870	5870	0
466	20250401	121600	57445680	5870	5870	5870	5870	0
467	20250401	121500	57445680	5870	5870	5870	5870	0
468	20250401	121400	57445680	5870	5870	5870	5870	0
469	20250401	121300	57445680	5870	5870	5870	5870	0
470	20250401	121200	57445680	5870	5870	5870	5870	0
471	20250401	121100	57445680	5870	5870	5870	5870	0
472	20250401	121000	57445680	5870	5870	5870	5870	0
473	20250401	120900	57445680	5870	5870	5870	5870	0
474	20250401	120800	57445680	5870	5870	5870	5870	0
475	20250401	120700	57445680	5870	5870	5870	5870	0
476	20250401	120600	57445680	5870	5870	5870	5870	0
477	20250401	120500	57445680	5870	5870	5870	5870	0
478	20250401	120400	57445680	5870	5870	5870	5870	0
479	20250401	120300	57445680	5870	5870	5870	5870	0
480	20250401	120200	57445680	5870	5870	5870	5870	0
481	20250401	120100	57445680	5870	5870	5870	5870	0
482	20250401	120000	57445680	5870	5870	5870	5870	8
483	20250401	115900	57398720	5870	5870	5870	5870	1
484	20250401	115800	57392850	5870	5870	5870	5870	1
485	20250401	115700	57386980	5870	5870	5870	5870	1
486	20250401	115600	57381110	5870	5870	5870	5870	0
487	20250401	115500	57381110	5870	5810	5870	5810	3
488	20250401	115400	57363570	5870	5870	5870	5870	0
489	20250401	115300	57363570	5870	5870	5870	5870	0
490	20250401	115200	57363570	5870	5870	5870	5870	0
491	20250401	115100	57363570	5870	5870	5870	5870	0
492	20250401	115000	57363570	5870	5870	5870	5870	0
493	20250401	114900	57363570	5870	5870	5870	5870	0
494	20250401	114800	57363570	5870	5870	5870	5870	0
495	20250401	114700	57363570	5870	5870	5870	5870	0
496	20250401	114600	57363570	5870	5870	5870	5870	0
497	20250401	114500	57363570	5870	5870	5870	5870	0
498	20250401	114400	57363570	5870	5870	5870	5870	0
499	20250401	114300	57363570	5870	5870	5870	5870	0
500	20250401	114200	57363570	5870	5870	5870	5870	0
501	20250401	114100	57363570	5870	5870	5870	5870	0
502	20250401	114000	57363570	5870	5870	5870	5870	0
503	20250401	113900	57363570	5870	5870	5870	5870	1
504	20250401	113800	57357700	5860	5860	5860	5860	0
505	20250401	113700	57357700	5860	5860	5860	5860	0
506	20250401	113600	57357700	5860	5860	5860	5860	0
507	20250401	113500	57357700	5860	5860	5860	5860	0
508	20250401	113400	57357700	5860	5860	5860	5860	0
509	20250401	113300	57357700	5860	5860	5860	5860	0
510	20250401	113200	57357700	5860	5860	5860	5860	0
511	20250401	113100	57357700	5860	5860	5860	5860	0
512	20250401	113000	57357700	5860	5860	5860	5860	0
513	20250401	112900	57357700	5860	5860	5860	5860	0
514	20250401	112800	57357700	5860	5860	5860	5860	0
515	20250401	112700	57357700	5860	5860	5860	5860	0
516	20250401	112600	57357700	5860	5860	5860	5860	0
517	20250401	112500	57357700	5860	5860	5860	5860	0
518	20250401	112400	57357700	5860	5860	5860	5860	0
519	20250401	112300	57357700	5860	5850	5860	5850	365
520	20250401	112200	55222290	5840	5840	5840	5840	4
521	20250401	112100	55198930	5840	5840	5840	5840	0
522	20250401	112000	55198930	5840	5840	5840	5840	0
523	20250401	111900	55198930	5840	5840	5840	5840	0
524	20250401	111800	55198930	5840	5840	5840	5840	0
525	20250401	111700	55198930	5840	5840	5840	5840	0
526	20250401	111600	55198930	5840	5840	5850	5780	353
527	20250401	111500	53137450	5820	5810	5820	5810	16
528	20250401	111400	53044370	5740	5740	5740	5740	0
529	20250401	111300	53044370	5740	5740	5740	5740	0
530	20250401	111200	53044370	5740	5790	5790	5740	300
531	20250401	111100	51318300	5840	5840	5840	5840	0
532	20250401	111000	51318300	5840	5840	5840	5840	0
533	20250401	110900	51318300	5840	5840	5840	5840	0
534	20250401	110800	51318300	5840	5840	5840	5840	0
535	20250401	110700	51318300	5840	5790	5840	5790	25
536	20250401	110600	51173500	5840	5840	5840	5840	0
537	20250401	110500	51173500	5840	5840	5840	5840	0
538	20250401	110400	51173500	5840	5840	5840	5840	0
539	20250401	110300	51173500	5840	5840	5840	5840	0
540	20250401	110200	51173500	5840	5840	5840	5840	0
541	20250401	110100	51173500	5840	5840	5840	5840	1
542	20250401	110000	51167660	5790	5790	5790	5790	0
543	20250401	105900	51167660	5790	5790	5790	5790	0
544	20250401	105800	51167660	5790	5790	5790	5790	0
545	20250401	105700	51167660	5790	5790	5790	5790	44
546	20250401	105600	50912900	5840	5840	5840	5840	0
547	20250401	105500	50912900	5840	5840	5840	5840	1
548	20250401	105400	50907060	5830	5830	5830	5830	0
549	20250401	105300	50907060	5830	5820	5830	5820	658
550	20250401	105200	47073100	5800	5800	5800	5800	0
551	20250401	105100	47073100	5800	5800	5800	5800	0
552	20250401	105000	47073100	5800	5800	5800	5800	0
553	20250401	104900	47073100	5800	5800	5800	5800	0
554	20250401	104800	47073100	5800	5790	5800	5790	1606
555	20250401	104700	37761360	5790	5790	5790	5790	1
556	20250401	104600	37755570	5750	5750	5750	5750	1
557	20250401	104500	37749820	5790	5790	5790	5790	0
558	20250401	104400	37749820	5790	5790	5790	5790	20
559	20250401	104300	37634020	5790	5790	5790	5790	0
560	20250401	104200	37634020	5790	5790	5790	5790	0
561	20250401	104100	37634020	5790	5790	5790	5790	0
562	20250401	104000	37634020	5790	5790	5790	5790	0
563	20250401	103900	37634020	5790	5790	5790	5790	0
564	20250401	103800	37634020	5790	5790	5790	5790	0
565	20250401	103700	37634020	5790	5780	5790	5780	90
566	20250401	103600	37113710	5790	5790	5790	5790	0
567	20250401	103500	37113710	5790	5790	5790	5790	0
568	20250401	103400	37113710	5790	5790	5790	5790	0
569	20250401	103300	37113710	5790	5790	5790	5790	0
570	20250401	103200	37113710	5790	5790	5790	5790	0
571	20250401	103100	37113710	5790	5790	5790	5790	0
572	20250401	103000	37113710	5790	5790	5790	5790	0
573	20250401	102900	37113710	5790	5790	5790	5790	0
574	20250401	102800	37113710	5790	5790	5790	5790	0
575	20250401	102700	37113710	5790	5790	5790	5790	0
576	20250401	102600	37113710	5790	5790	5790	5790	1
577	20250401	102500	37107920	5780	5780	5780	5780	0
578	20250401	102400	37107920	5780	5780	5780	5780	0
579	20250401	102300	37107920	5780	5780	5780	5780	0
580	20250401	102200	37107920	5780	5780	5780	5780	0
581	20250401	102100	37107920	5780	5780	5780	5780	1019
582	20250401	102000	31218100	5790	5780	5790	5780	31
583	20250401	101900	31038800	5780	5780	5780	5780	0
584	20250401	101800	31038800	5780	5780	5780	5780	3
585	20250401	101700	31021460	5760	5760	5760	5760	0
586	20250401	101600	31021460	5760	5760	5760	5760	0
587	20250401	101500	31021460	5760	5760	5760	5760	0
588	20250401	101400	31021460	5760	5760	5760	5760	0
589	20250401	101300	31021460	5760	5750	5760	5750	330
590	20250401	101200	29121870	5730	5730	5730	5730	0
591	20250401	101100	29121870	5730	5730	5730	5730	0
592	20250401	101000	29121870	5730	5730	5730	5730	0
593	20250401	100900	29121870	5730	5730	5730	5730	0
594	20250401	100800	29121870	5730	5730	5730	5730	0
595	20250401	100700	29121870	5730	5730	5730	5730	0
596	20250401	100600	29121870	5730	5730	5730	5730	0
597	20250401	100500	29121870	5730	5730	5730	5730	0
598	20250401	100400	29121870	5730	5730	5730	5730	0
599	20250401	100300	29121870	5730	5730	5730	5730	0
600	20250401	100200	29121870	5730	5730	5730	5730	0
601	20250401	100100	29121870	5730	5730	5730	5730	0
602	20250401	100000	29121870	5730	5730	5730	5730	53
603	20250401	095900	28818180	5750	5750	5750	5750	0
604	20250401	095800	28818180	5750	5750	5750	5750	0
605	20250401	095700	28818180	5750	5750	5750	5750	0
606	20250401	095600	28818180	5750	5750	5750	5750	0
607	20250401	095500	28818180	5750	5750	5750	5750	0
608	20250401	095400	28818180	5750	5750	5750	5750	100
609	20250401	095300	28243180	5750	5750	5750	5750	0
610	20250401	095200	28243180	5750	5720	5750	5720	214
611	20250401	095100	27016980	5780	5780	5780	5780	100
612	20250401	095000	26438980	5780	5780	5780	5780	0
613	20250401	094900	26438980	5780	5780	5780	5780	1
614	20250401	094800	26433200	5780	5780	5780	5780	1
615	20250401	094700	26427420	5760	5760	5760	5760	0
616	20250401	094600	26427420	5760	5760	5760	5760	0
617	20250401	094500	26427420	5760	5760	5760	5760	12
618	20250401	094400	26358300	5780	5780	5780	5780	0
619	20250401	094300	26358300	5780	5780	5780	5780	0
620	20250401	094200	26358300	5780	5780	5780	5780	1
621	20250401	094100	26352520	5690	5690	5690	5690	0
622	20250401	094000	26352520	5690	5690	5690	5690	0
623	20250401	093900	26352520	5690	5690	5690	5690	0
624	20250401	093800	26352520	5690	5690	5690	5690	0
625	20250401	093700	26352520	5690	5690	5690	5690	0
626	20250401	093600	26352520	5690	5710	5710	5690	201
627	20250401	093500	25207190	5710	5710	5710	5710	0
628	20250401	093400	25207190	5710	5710	5710	5710	0
629	20250401	093300	25207190	5710	5740	5740	5710	909
630	20250401	093200	19998560	5750	5750	5750	5750	2
631	20250401	093100	19987060	5740	5740	5740	5740	0
632	20250401	093000	19987060	5740	5740	5740	5740	0
633	20250401	092900	19987060	5740	5740	5740	5740	0
634	20250401	092800	19987060	5740	5740	5740	5740	248
635	20250401	092700	18563540	5730	5730	5730	5730	0
636	20250401	092600	18563540	5730	5730	5730	5730	0
637	20250401	092500	18563540	5730	5730	5730	5730	0
638	20250401	092400	18563540	5730	5750	5750	5730	96
639	20250401	092300	18013400	5760	5760	5760	5760	0
640	20250401	092200	18013400	5760	5770	5770	5760	9
641	20250401	092100	17961490	5770	5770	5770	5770	3
642	20250401	092000	17944180	5790	5790	5790	5790	0
643	20250401	091900	17944180	5790	5790	5790	5790	0
644	20250401	091800	17944180	5790	5790	5790	5790	0
645	20250401	091700	17944180	5790	5790	5790	5790	0
646	20250401	091600	17944180	5790	5790	5790	5790	100
647	20250401	091500	17365180	5790	5790	5790	5790	0
648	20250401	091400	17365180	5790	5800	5800	5780	10
649	20250401	091300	17307290	5810	5810	5810	5810	0
650	20250401	091200	17307290	5810	5790	5810	5790	551
651	20250401	091100	14113050	5780	5770	5780	5770	300
652	20250401	091000	12381050	5770	5770	5770	5770	390
653	20250401	090900	10130750	5770	5770	5770	5770	210
654	20250401	090800	8919050	5770	5760	5770	5760	376
655	20250401	090700	6751290	5760	5710	5760	5700	23
656	20250401	090600	6619470	5760	5740	5760	5740	14
657	20250401	090500	6538990	5780	5780	5780	5780	0
658	20250401	090400	6538990	5780	5780	5780	5780	0
659	20250401	090300	6538990	5780	5780	5780	5780	0
660	20250401	090200	6538990	5780	5780	5780	5780	0
661	20250401	090100	6538990	5780	5780	5780	5780	3
662	20250401	090000	6521650	5760	5650	5760	5650	1154