KissMeData/004090/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	185200	2582801035	12430	12430	12430	12430	2824
3	20250401	185100	2582801035	12430	12430	12430	12430	0
4	20250401	185000	2582801035	12430	12430	12430	12430	0
5	20250401	184900	2582801035	12430	12430	12430	12430	0
6	20250401	184800	2582801035	12430	12430	12430	12430	0
7	20250401	184700	2582801035	12430	12430	12430	12430	0
8	20250401	184600	2582801035	12430	12430	12430	12430	0
9	20250401	184500	2582801035	12430	12430	12430	12430	0
10	20250401	184400	2582801035	12430	12430	12430	12430	0
11	20250401	184300	2582801035	12430	12430	12430	12430	0
12	20250401	184200	2582801035	12430	12430	12430	12430	0
13	20250401	184100	2582801035	12430	12430	12430	12430	0
14	20250401	184000	2582801035	12430	12430	12430	12430	0
15	20250401	183900	2582801035	12430	12430	12430	12430	0
16	20250401	183800	2582801035	12430	12430	12430	12430	0
17	20250401	183700	2582801035	12430	12430	12430	12430	0
18	20250401	183600	2582801035	12430	12430	12430	12430	0
19	20250401	183500	2582801035	12430	12430	12430	12430	0
20	20250401	183400	2582801035	12430	12430	12430	12430	0
21	20250401	183300	2582801035	12430	12430	12430	12430	0
22	20250401	183200	2582801035	12430	12430	12430	12430	0
23	20250401	183100	2582801035	12430	12430	12430	12430	0
24	20250401	183000	2582801035	12430	12430	12430	12430	0
25	20250401	182900	2582801035	12430	12430	12430	12430	0
26	20250401	182800	2582801035	12430	12430	12430	12430	0
27	20250401	182700	2582801035	12430	12430	12430	12430	0
28	20250401	182600	2582801035	12430	12430	12430	12430	0
29	20250401	182500	2582801035	12430	12430	12430	12430	0
30	20250401	182400	2582801035	12430	12430	12430	12430	0
31	20250401	182300	2582801035	12430	12430	12430	12430	0
32	20250401	182200	2582801035	12430	12430	12430	12430	2824
33	20250401	182100	2582801035	12430	12430	12430	12430	0
34	20250401	182000	2582801035	12430	12430	12430	12430	0
35	20250401	181900	2582801035	12430	12430	12430	12430	0
36	20250401	181800	2582801035	12430	12430	12430	12430	0
37	20250401	181700	2582801035	12430	12430	12430	12430	0
38	20250401	181600	2582801035	12430	12430	12430	12430	0
39	20250401	181500	2582801035	12430	12430	12430	12430	0
40	20250401	181400	2582801035	12430	12430	12430	12430	0
41	20250401	181300	2582801035	12430	12430	12430	12430	0
42	20250401	181200	2582801035	12430	12430	12430	12430	0
43	20250401	181100	2582801035	12430	12430	12430	12430	0
44	20250401	181000	2582801035	12430	12430	12430	12430	0
45	20250401	180900	2582801035	12430	12430	12430	12430	0
46	20250401	180800	2582801035	12430	12430	12430	12430	0
47	20250401	180700	2582801035	12430	12430	12430	12430	0
48	20250401	180600	2582801035	12430	12430	12430	12430	0
49	20250401	180500	2582801035	12430	12430	12430	12430	0
50	20250401	180400	2582801035	12430	12430	12430	12430	0
51	20250401	180300	2582801035	12430	12430	12430	12430	0
52	20250401	180200	2582801035	12430	12430	12430	12430	0
53	20250401	180100	2582801035	12430	12430	12430	12430	0
54	20250401	180000	2582801035	12430	12430	12430	12430	0
55	20250401	175900	2582801035	12430	12430	12430	12430	0
56	20250401	175800	2582801035	12430	12430	12430	12430	0
57	20250401	175700	2582801035	12430	12430	12430	12430	0
58	20250401	175600	2582801035	12430	12430	12430	12430	0
59	20250401	175500	2582801035	12430	12430	12430	12430	0
60	20250401	175400	2582801035	12430	12430	12430	12430	0
61	20250401	175300	2582801035	12430	12430	12430	12430	0
62	20250401	175200	2582801035	12430	12430	12430	12430	2824
63	20250401	175100	2582801035	12430	12430	12430	12430	0
64	20250401	175000	2582801035	12430	12430	12430	12430	0
65	20250401	174900	2582801035	12430	12430	12430	12430	0
66	20250401	174800	2582801035	12430	12430	12430	12430	0
67	20250401	174700	2582801035	12430	12430	12430	12430	0
68	20250401	174600	2582801035	12430	12430	12430	12430	0
69	20250401	174500	2582801035	12430	12430	12430	12430	0
70	20250401	174400	2582801035	12430	12430	12430	12430	0
71	20250401	174300	2582801035	12430	12430	12430	12430	0
72	20250401	174200	2582801035	12430	12430	12430	12430	0
73	20250401	174100	2582801035	12430	12430	12430	12430	0
74	20250401	174000	2582801035	12430	12430	12430	12430	0
75	20250401	173900	2582801035	12430	12430	12430	12430	0
76	20250401	173800	2582801035	12430	12430	12430	12430	0
77	20250401	173700	2582801035	12430	12430	12430	12430	0
78	20250401	173600	2582801035	12430	12430	12430	12430	0
79	20250401	173500	2582801035	12430	12430	12430	12430	0
80	20250401	173400	2582801035	12430	12430	12430	12430	0
81	20250401	173300	2582801035	12430	12430	12430	12430	0
82	20250401	173200	2582801035	12430	12430	12430	12430	0
83	20250401	173100	2582801035	12430	12430	12430	12430	0
84	20250401	173000	2582801035	12430	12430	12430	12430	0
85	20250401	172900	2582801035	12430	12430	12430	12430	0
86	20250401	172800	2582801035	12430	12430	12430	12430	0
87	20250401	172700	2582801035	12430	12430	12430	12430	0
88	20250401	172600	2582801035	12430	12430	12430	12430	0
89	20250401	172500	2582801035	12430	12430	12430	12430	0
90	20250401	172400	2582801035	12430	12430	12430	12430	0
91	20250401	172300	2582801035	12430	12430	12430	12430	0
92	20250401	172200	2582801035	12430	12430	12430	12430	2824
93	20250401	172100	2582801035	12430	12430	12430	12430	0
94	20250401	172000	2582801035	12430	12430	12430	12430	0
95	20250401	171900	2582801035	12430	12430	12430	12430	0
96	20250401	171800	2582801035	12430	12430	12430	12430	0
97	20250401	171700	2582801035	12430	12430	12430	12430	0
98	20250401	171600	2582801035	12430	12430	12430	12430	0
99	20250401	171500	2582801035	12430	12430	12430	12430	0
100	20250401	171400	2582801035	12430	12430	12430	12430	0
101	20250401	171300	2582801035	12430	12430	12430	12430	0
102	20250401	171200	2582801035	12430	12430	12430	12430	0
103	20250401	171100	2582801035	12430	12430	12430	12430	0
104	20250401	171000	2582801035	12430	12430	12430	12430	0
105	20250401	170900	2582801035	12430	12430	12430	12430	0
106	20250401	170800	2582801035	12430	12430	12430	12430	0
107	20250401	170700	2582801035	12430	12430	12430	12430	0
108	20250401	170600	2582801035	12430	12430	12430	12430	0
109	20250401	170500	2582801035	12430	12430	12430	12430	0
110	20250401	170400	2582801035	12430	12430	12430	12430	0
111	20250401	170300	2582801035	12430	12430	12430	12430	0
112	20250401	170200	2582801035	12430	12430	12430	12430	0
113	20250401	170100	2582801035	12430	12430	12430	12430	0
114	20250401	170000	2582801035	12430	12430	12430	12430	0
115	20250401	165900	2582801035	12430	12430	12430	12430	0
116	20250401	165800	2582801035	12430	12430	12430	12430	0
117	20250401	165700	2582801035	12430	12430	12430	12430	0
118	20250401	165600	2582801035	12430	12430	12430	12430	0
119	20250401	165500	2582801035	12430	12430	12430	12430	0
120	20250401	165400	2582801035	12430	12430	12430	12430	0
121	20250401	165300	2582801035	12430	12430	12430	12430	0
122	20250401	165200	2582801035	12430	12430	12430	12430	2824
123	20250401	165100	2582801035	12430	12430	12430	12430	0
124	20250401	165000	2582801035	12430	12430	12430	12430	0
125	20250401	164900	2582801035	12430	12430	12430	12430	0
126	20250401	164800	2582801035	12430	12430	12430	12430	0
127	20250401	164700	2582801035	12430	12430	12430	12430	0
128	20250401	164600	2582801035	12430	12430	12430	12430	0
129	20250401	164500	2582801035	12430	12430	12430	12430	0
130	20250401	164400	2582801035	12430	12430	12430	12430	0
131	20250401	164300	2582801035	12430	12430	12430	12430	0
132	20250401	164200	2582801035	12430	12430	12430	12430	0
133	20250401	164100	2582801035	12430	12430	12430	12430	0
134	20250401	164000	2582801035	12430	12430	12430	12430	0
135	20250401	163900	2582801035	12430	12430	12430	12430	0
136	20250401	163800	2582801035	12430	12430	12430	12430	0
137	20250401	163700	2582801035	12430	12430	12430	12430	0
138	20250401	163600	2582801035	12430	12430	12430	12430	0
139	20250401	163500	2582801035	12430	12430	12430	12430	0
140	20250401	163400	2582801035	12430	12430	12430	12430	0
141	20250401	163300	2582801035	12430	12430	12430	12430	0
142	20250401	163200	2582801035	12430	12430	12430	12430	0
143	20250401	163100	2582801035	12430	12430	12430	12430	0
144	20250401	163000	2582801035	12430	12430	12430	12430	0
145	20250401	162900	2582801035	12430	12430	12430	12430	0
146	20250401	162800	2582801035	12430	12430	12430	12430	0
147	20250401	162700	2582801035	12430	12430	12430	12430	0
148	20250401	162600	2582801035	12430	12430	12430	12430	0
149	20250401	162500	2582801035	12430	12430	12430	12430	0
150	20250401	162400	2582801035	12430	12430	12430	12430	0
151	20250401	162300	2582801035	12430	12430	12430	12430	0
152	20250401	162200	2582801035	12430	12430	12430	12430	2824
153	20250401	162100	2582801035	12430	12430	12430	12430	0
154	20250401	162000	2582801035	12430	12430	12430	12430	0
155	20250401	161900	2582801035	12430	12430	12430	12430	0
156	20250401	161800	2582801035	12430	12430	12430	12430	0
157	20250401	161700	2582801035	12430	12430	12430	12430	0
158	20250401	161600	2582801035	12430	12430	12430	12430	0
159	20250401	161500	2582801035	12430	12430	12430	12430	0
160	20250401	161400	2582801035	12430	12430	12430	12430	0
161	20250401	161300	2582801035	12430	12430	12430	12430	0
162	20250401	161200	2582801035	12430	12430	12430	12430	0
163	20250401	161100	2582801035	12430	12430	12430	12430	0
164	20250401	161000	2582801035	12430	12430	12430	12430	0
165	20250401	160900	2582801035	12430	12430	12430	12430	0
166	20250401	160800	2582801035	12430	12430	12430	12430	0
167	20250401	160700	2582801035	12430	12430	12430	12430	0
168	20250401	160600	2582801035	12430	12430	12430	12430	0
169	20250401	160500	2582801035	12430	12430	12430	12430	0
170	20250401	160400	2582801035	12430	12430	12430	12430	0
171	20250401	160300	2582801035	12430	12430	12430	12430	0
172	20250401	160200	2582801035	12430	12430	12430	12430	0
173	20250401	160100	2582801035	12430	12430	12430	12430	0
174	20250401	160000	2582801035	12430	12430	12430	12430	0
175	20250401	155900	2582801035	12430	12430	12430	12430	0
176	20250401	155800	2582801035	12430	12430	12430	12430	0
177	20250401	155700	2582801035	12430	12430	12430	12430	0
178	20250401	155600	2582801035	12430	12430	12430	12430	0
179	20250401	155500	2582801035	12430	12430	12430	12430	0
180	20250401	155400	2582801035	12430	12430	12430	12430	0
181	20250401	155300	2582801035	12430	12430	12430	12430	0
182	20250401	155200	2582801035	12430	12430	12430	12430	2824
183	20250401	155100	2582801035	12430	12430	12430	12430	0
184	20250401	155000	2582801035	12430	12430	12430	12430	0
185	20250401	154900	2582801035	12430	12430	12430	12430	0
186	20250401	154800	2582801035	12430	12430	12430	12430	0
187	20250401	154700	2582801035	12430	12430	12430	12430	0
188	20250401	154600	2582801035	12430	12430	12430	12430	0
189	20250401	154500	2582801035	12430	12430	12430	12430	0
190	20250401	154400	2582801035	12430	12430	12430	12430	0
191	20250401	154300	2582801035	12430	12430	12430	12430	0
192	20250401	154200	2582801035	12430	12430	12430	12430	0
193	20250401	154100	2582801035	12430	12430	12430	12430	0
194	20250401	154000	2582801035	12430	12430	12430	12430	0
195	20250401	153900	2582801035	12430	12430	12430	12430	0
196	20250401	153800	2582801035	12430	12430	12430	12430	0
197	20250401	153700	2582801035	12430	12430	12430	12430	0
198	20250401	153600	2582801035	12430	12430	12430	12430	0
199	20250401	153500	2582801035	12430	12430	12430	12430	0
200	20250401	153400	2582801035	12430	12430	12430	12430	0
201	20250401	153300	2582801035	12430	12430	12430	12430	0
202	20250401	153200	2582801035	12430	12430	12430	12430	0
203	20250401	153100	2582801035	12430	12430	12430	12430	0
204	20250401	153000	2582801035	12430	12430	12430	12430	2824
205	20250401	152900	2547698715	12450	12450	12450	12450	0
206	20250401	152800	2547698715	12450	12450	12450	12450	0
207	20250401	152700	2547698715	12450	12450	12450	12450	0
208	20250401	152600	2547698715	12450	12450	12450	12450	0
209	20250401	152500	2547698715	12450	12450	12450	12450	0
210	20250401	152400	2547698715	12450	12450	12450	12450	0
211	20250401	152300	2547698715	12450	12450	12450	12450	0
212	20250401	152200	2547698715	12450	12450	12450	12450	0
213	20250401	152100	2547698715	12450	12450	12450	12450	0
214	20250401	152000	2547698715	12450	12450	12450	12450	0
215	20250401	151900	2547698715	12450	12450	12460	12450	306
216	20250401	151800	2543888915	12450	12440	12450	12440	187
217	20250401	151700	2541562265	12440	12450	12450	12440	400
218	20250401	151600	2536585085	12450	12450	12450	12450	95
219	20250401	151500	2535402335	12440	12440	12460	12440	290
220	20250401	151400	2531790825	12450	12460	12460	12450	482
221	20250401	151300	2525785115	12450	12450	12450	12450	261
222	20250401	151200	2522535665	12450	12450	12450	12450	105
223	20250401	151100	2521228415	12450	12450	12460	12440	702
224	20250401	151000	2512488895	12450	12440	12450	12440	134
225	20250401	150900	2510821905	12450	12450	12450	12450	70
226	20250401	150800	2509950405	12450	12440	12460	12440	124
227	20250401	150700	2508406265	12440	12460	12460	12440	993
228	20250401	150600	2496051415	12450	12460	12460	12450	55
229	20250401	150500	2495366345	12410	12420	12460	12410	1108
230	20250401	150400	2481588215	12420	12410	12420	12410	62
231	20250401	150300	2480818765	12410	12450	12450	12400	4987
232	20250401	150200	2418903745	12460	12440	12460	12440	445
233	20250401	150100	2413365385	12450	12450	12450	12450	51
234	20250401	150000	2412730435	12450	12450	12450	12450	1
235	20250401	145900	2412717985	12450	12450	12450	12450	451
236	20250401	145800	2407103035	12450	12450	12450	12450	7
237	20250401	145700	2407015885	12460	12460	12460	12460	12
238	20250401	145600	2406866365	12450	12460	12460	12450	21
239	20250401	145500	2406604875	12450	12450	12460	12450	116
240	20250401	145400	2405160365	12460	12450	12460	12450	132
241	20250401	145300	2403515655	12450	12450	12450	12450	0
242	20250401	145200	2403515655	12450	12450	12450	12450	56
243	20250401	145100	2402818455	12460	12460	12460	12460	24
244	20250401	145000	2402519415	12470	12470	12470	12460	70
245	20250401	144900	2401646935	12460	12460	12460	12460	2
246	20250401	144800	2401622015	12460	12460	12460	12460	0
247	20250401	144700	2401622015	12460	12460	12460	12460	260
248	20250401	144600	2398382415	12450	12450	12450	12450	0
249	20250401	144500	2398382415	12450	12450	12450	12450	13
250	20250401	144400	2398220565	12460	12440	12460	12440	606
251	20250401	144300	2390677675	12440	12440	12440	12440	5
252	20250401	144200	2390615475	12450	12450	12450	12450	0
253	20250401	144100	2390615475	12450	12450	12450	12450	0
254	20250401	144000	2390615475	12450	12450	12450	12450	0
255	20250401	143900	2390615475	12450	12450	12450	12450	0
256	20250401	143800	2390615475	12450	12450	12450	12450	61
257	20250401	143700	2389856025	12440	12440	12440	12440	10
258	20250401	143600	2389731625	12450	12450	12450	12450	6
259	20250401	143500	2389656925	12450	12450	12450	12450	117
260	20250401	143400	2388200275	12420	12420	12420	12420	0
261	20250401	143300	2388200275	12420	12420	12420	12420	261
262	20250401	143200	2384958655	12450	12430	12450	12430	844
263	20250401	143100	2374467715	12430	12440	12450	12430	1059
264	20250401	143000	2361304275	12450	12440	12450	12430	138
265	20250401	142900	2359587455	12430	12430	12430	12430	5
266	20250401	142800	2359525305	12430	12440	12450	12430	209
267	20250401	142700	2356925415	12450	12450	12450	12450	0
268	20250401	142600	2356925415	12450	12450	12450	12450	0
269	20250401	142500	2356925415	12450	12450	12450	12450	0
270	20250401	142400	2356925415	12450	12440	12450	12440	144
271	20250401	142300	2355133845	12440	12440	12440	12440	0
272	20250401	142200	2355133845	12440	12440	12440	12440	59
273	20250401	142100	2354399885	12430	12430	12430	12430	508
274	20250401	142000	2348085445	12430	12430	12430	12430	6
275	20250401	141900	2348010865	12470	12430	12470	12430	60
276	20250401	141800	2347264245	12440	12450	12450	12440	485
277	20250401	141700	2341230725	12450	12460	12460	12450	441
278	20250401	141600	2335739465	12470	12460	12470	12460	6
279	20250401	141500	2335664695	12460	12460	12460	12460	5
280	20250401	141400	2335602395	12460	12460	12460	12460	0
281	20250401	141300	2335602395	12460	12450	12460	12450	52
282	20250401	141200	2334954725	12470	12450	12470	12450	26
283	20250401	141100	2334630525	12460	12460	12460	12460	174
284	20250401	141000	2332462485	12470	12470	12470	12470	0
285	20250401	140900	2332462485	12470	12470	12470	12470	0
286	20250401	140800	2332462485	12470	12470	12470	12470	0
287	20250401	140700	2332462485	12470	12470	12470	12470	0
288	20250401	140600	2332462485	12470	12470	12470	12470	0
289	20250401	140500	2332462485	12470	12470	12470	12470	0
290	20250401	140400	2332462485	12470	12470	12470	12470	1
291	20250401	140300	2332450015	12460	12460	12460	12460	159
292	20250401	140200	2330468875	12460	12460	12460	12460	0
293	20250401	140100	2330468875	12460	12460	12460	12460	200
294	20250401	140000	2327976875	12460	12460	12460	12460	65
295	20250401	135900	2327166975	12460	12460	12460	12460	15
296	20250401	135800	2326980075	12460	12460	12460	12460	179
297	20250401	135700	2324749735	12460	12460	12460	12460	22
298	20250401	135600	2324475615	12460	12460	12460	12460	7
299	20250401	135500	2324388395	12460	12470	12470	12460	12
300	20250401	135400	2324238775	12470	12470	12470	12470	100
301	20250401	135300	2322991775	12470	12460	12470	12460	107
302	20250401	135200	2321657775	12460	12460	12460	12460	2
303	20250401	135100	2321632855	12460	12460	12460	12460	14
304	20250401	135000	2321458415	12450	12450	12450	12450	0
305	20250401	134900	2321458415	12450	12450	12450	12450	0
306	20250401	134800	2321458415	12450	12450	12450	12450	36
307	20250401	134700	2321010215	12450	12450	12450	12450	0
308	20250401	134600	2321010215	12450	12450	12450	12450	0
309	20250401	134500	2321010215	12450	12450	12450	12450	15
310	20250401	134400	2320823465	12450	12450	12450	12450	504
311	20250401	134300	2314548665	12450	12450	12450	12450	20
312	20250401	134200	2314299665	12450	12460	12460	12450	477
313	20250401	134100	2308361005	12460	12470	12480	12460	1979
314	20250401	134000	2283695495	12480	12480	12480	12480	0
315	20250401	133900	2283695495	12480	12480	12480	12480	2
316	20250401	133800	2283670535	12480	12480	12480	12480	0
317	20250401	133700	2283670535	12480	12480	12480	12480	158
318	20250401	133600	2281698695	12470	12470	12470	12470	1
319	20250401	133500	2281686225	12480	12480	12480	12480	40
320	20250401	133400	2281187025	12480	12480	12480	12480	50
321	20250401	133300	2280563025	12480	12470	12480	12470	3
322	20250401	133200	2280525605	12470	12480	12480	12470	11
323	20250401	133100	2280388335	12480	12480	12480	12480	91
324	20250401	133000	2279252655	12480	12480	12480	12480	0
325	20250401	132900	2279252655	12480	12480	12480	12470	350
326	20250401	132800	2274884715	12480	12480	12480	12480	0
327	20250401	132700	2274884715	12480	12480	12480	12480	50
328	20250401	132600	2274260715	12480	12490	12490	12480	73
329	20250401	132500	2273348995	12480	12480	12480	12480	144
330	20250401	132400	2271551875	12470	12480	12480	12470	57
331	20250401	132300	2270840905	12490	12500	12500	12490	33
332	20250401	132200	2270428715	12500	12500	12500	12500	0
333	20250401	132100	2270428715	12500	12500	12500	12500	508
334	20250401	132000	2264078715	12500	12480	12500	12480	458
335	20250401	131900	2258357465	12490	12490	12490	12490	0
336	20250401	131800	2258357465	12490	12490	12490	12490	1
337	20250401	131700	2258344975	12470	12490	12490	12470	64
338	20250401	131600	2257545775	12480	12480	12480	12480	53
339	20250401	131500	2256884335	12480	12480	12480	12480	0
340	20250401	131400	2256884335	12480	12480	12480	12480	51
341	20250401	131300	2256247855	12500	12470	12500	12470	457
342	20250401	131200	2250539075	12470	12470	12470	12470	330
343	20250401	131100	2246423975	12460	12450	12460	12450	1497
344	20250401	131000	2227771705	12430	12450	12450	12430	4
345	20250401	130900	2227721945	12430	12440	12440	12430	219
346	20250401	130800	2224999565	12450	12450	12450	12450	45
347	20250401	130700	2224439315	12450	12450	12450	12450	0
348	20250401	130600	2224439315	12450	12450	12450	12450	10
349	20250401	130500	2224314815	12450	12450	12450	12450	3
350	20250401	130400	2224277465	12450	12430	12450	12430	108
351	20250401	130300	2222934035	12440	12440	12440	12430	261
352	20250401	130200	2219687385	12440	12450	12450	12440	421
353	20250401	130100	2214446185	12460	12460	12460	12460	8
354	20250401	130000	2214346505	12460	12460	12460	12460	79
355	20250401	125900	2213362165	12460	12460	12460	12460	1
356	20250401	125800	2213349705	12450	12450	12450	12450	125
357	20250401	125700	2211793455	12450	12450	12450	12450	92
358	20250401	125600	2210648055	12450	12450	12450	12450	106
359	20250401	125500	2209328355	12450	12450	12450	12450	11
360	20250401	125400	2209191405	12450	12450	12450	12450	20
361	20250401	125300	2208942405	12450	12450	12450	12450	170
362	20250401	125200	2206825905	12450	12450	12450	12450	277
363	20250401	125100	2203377255	12450	12460	12460	12450	406
364	20250401	125000	2198322475	12460	12460	12460	12450	188
365	20250401	124900	2195980615	12470	12470	12470	12470	37
366	20250401	124800	2195519225	12460	12460	12460	12460	133
367	20250401	124700	2193862045	12460	12460	12460	12450	861
368	20250401	124600	2183137515	12470	12470	12470	12470	1
369	20250401	124500	2183125045	12460	12460	12460	12460	0
370	20250401	124400	2183125045	12460	12460	12460	12460	143
371	20250401	124300	2181343265	12460	12460	12460	12460	0
372	20250401	124200	2181343265	12460	12460	12460	12460	1120
373	20250401	124100	2167388065	12460	12450	12460	12450	464
374	20250401	124000	2161611255	12450	12450	12450	12450	3
375	20250401	123900	2161573905	12450	12440	12450	12440	14
376	20250401	123800	2161399695	12450	12460	12460	12450	106
377	20250401	123700	2160079955	12460	12470	12470	12450	295
378	20250401	123600	2156403135	12460	12460	12460	12460	169
379	20250401	123500	2154297395	12460	12460	12460	12460	80
380	20250401	123400	2153300595	12460	12450	12460	12450	1041
381	20250401	123300	2140339745	12450	12450	12450	12450	56
382	20250401	123200	2139642545	12450	12450	12450	12450	1086
383	20250401	123100	2126121845	12440	12440	12440	12440	53
384	20250401	123000	2125462525	12450	12450	12450	12450	209
385	20250401	122900	2122860475	12450	12440	12450	12440	217
386	20250401	122800	2120160335	12440	12430	12440	12430	161
387	20250401	122700	2118157695	12440	12440	12440	12440	0
388	20250401	122600	2118157695	12440	12430	12440	12400	1500
389	20250401	122500	2099549595	12420	12420	12420	12420	21
390	20250401	122400	2099288775	12450	12450	12450	12450	0
391	20250401	122300	2099288775	12450	12410	12450	12410	626
392	20250401	122200	2091512245	12410	12410	12410	12410	70
393	20250401	122100	2090643545	12420	12420	12420	12420	2
394	20250401	122000	2090618705	12430	12420	12430	12420	311
395	20250401	121900	2086755975	12430	12430	12430	12430	10
396	20250401	121800	2086631675	12440	12440	12440	12440	10
397	20250401	121700	2086507275	12440	12440	12440	12440	68
398	20250401	121600	2085661355	12420	12420	12420	12420	209
399	20250401	121500	2083065575	12420	12430	12430	12420	20
400	20250401	121400	2082817145	12430	12430	12430	12430	2542
401	20250401	121300	2051220085	12430	12430	12430	12430	300
402	20250401	121200	2047491085	12440	12440	12440	12430	10
403	20250401	121100	2047366755	12450	12450	12450	12450	1
404	20250401	121000	2047354305	12430	12430	12430	12430	200
405	20250401	120900	2044868305	12430	12430	12430	12430	52
406	20250401	120800	2044221945	12430	12430	12430	12430	53
407	20250401	120700	2043563155	12430	12430	12430	12430	554
408	20250401	120600	2036676935	12440	12440	12440	12440	61
409	20250401	120500	2035918095	12450	12450	12450	12450	0
410	20250401	120400	2035918095	12450	12450	12450	12450	74
411	20250401	120300	2034996795	12450	12450	12450	12450	132
412	20250401	120200	2033353395	12460	12460	12460	12460	0
413	20250401	120100	2033353395	12460	12460	12460	12460	0
414	20250401	120000	2033353395	12460	12460	12460	12460	1
415	20250401	115900	2033340935	12430	12450	12450	12430	363
416	20250401	115800	2028827645	12460	12450	12460	12450	381
417	20250401	115700	2024084185	12450	12430	12450	12410	101
418	20250401	115600	2022830195	12410	12420	12420	12410	79
419	20250401	115500	2021849045	12420	12420	12420	12420	1
420	20250401	115400	2021836625	12480	12480	12480	12480	0
421	20250401	115300	2021836625	12480	12480	12480	12480	0
422	20250401	115200	2021836625	12480	12480	12480	12480	0
423	20250401	115100	2021836625	12480	12440	12480	12400	529
424	20250401	115000	2015273445	12420	12440	12440	12420	29
425	20250401	114900	2014913245	12440	12450	12450	12430	438
426	20250401	114800	2009462825	12470	12470	12470	12470	0
427	20250401	114700	2009462825	12470	12470	12470	12470	2
428	20250401	114600	2009437885	12480	12480	12480	12480	170
429	20250401	114500	2007316285	12480	12480	12480	12480	0
430	20250401	114400	2007316285	12480	12450	12480	12450	112
431	20250401	114300	2005921525	12450	12450	12450	12450	0
432	20250401	114200	2005921525	12450	12450	12450	12450	0
433	20250401	114100	2005921525	12450	12450	12450	12450	0
434	20250401	114000	2005921525	12450	12450	12450	12450	16
435	20250401	113900	2005722325	12450	12450	12450	12450	189
436	20250401	113800	2003369275	12450	12450	12450	12450	0
437	20250401	113700	2003369275	12450	12450	12450	12450	118
438	20250401	113600	2001900175	12490	12490	12490	12490	5
439	20250401	113500	2001837725	12460	12490	12490	12450	58
440	20250401	113400	2001115075	12500	12520	12520	12500	406
441	20250401	113300	1996038075	12510	12500	12510	12500	143
442	20250401	113200	1994249555	12500	12530	12530	12500	429
443	20250401	113100	1988884185	12550	12550	12550	12550	2
444	20250401	113000	1988859085	12550	12490	12560	12490	1992
445	20250401	112900	1963863845	12450	12490	12500	12450	739
446	20250401	112800	1954629185	12500	12470	12510	12470	3904
447	20250401	112700	1905852525	12470	12460	12470	12460	249
448	20250401	112600	1902747505	12470	12470	12470	12470	646
449	20250401	112500	1894691885	12470	12450	12470	12450	1908
450	20250401	112400	1870901375	12450	12450	12450	12450	416
451	20250401	112300	1865722175	12450	12420	12450	12420	1390
452	20250401	112200	1848436545	12430	12430	12430	12430	94
453	20250401	112100	1847268125	12430	12420	12440	12400	1127
454	20250401	112000	1833266825	12400	12390	12400	12370	1434
455	20250401	111900	1815488565	12350	12370	12370	12350	179
456	20250401	111800	1813276175	12380	12420	12420	12380	578
457	20250401	111700	1806100095	12420	12390	12420	12390	101
458	20250401	111600	1804848675	12420	12390	12420	12390	208
459	20250401	111500	1802267195	12390	12390	12390	12390	28
460	20250401	111400	1801920275	12360	12380	12380	12360	105
461	20250401	111300	1800620775	12380	12380	12380	12380	5
462	20250401	111200	1800558875	12380	12380	12380	12380	10
463	20250401	111100	1800435075	12400	12370	12400	12370	104
464	20250401	111000	1799148565	12370	12370	12370	12360	201
465	20250401	110900	1796663005	12350	12340	12400	12340	1359
466	20250401	110800	1779851615	12350	12350	12350	12350	5
467	20250401	110700	1779789865	12330	12330	12330	12330	92
468	20250401	110600	1778655505	12330	12360	12370	12330	54
469	20250401	110500	1777987575	12370	12370	12370	12370	0
470	20250401	110400	1777987575	12370	12350	12370	12350	95
471	20250401	110300	1776813085	12350	12350	12350	12350	0
472	20250401	110200	1776813085	12350	12320	12350	12310	92
473	20250401	110100	1775679395	12370	12330	12370	12320	328
474	20250401	110000	1771635095	12330	12330	12330	12330	66
475	20250401	105900	1770821315	12370	12330	12370	12330	284
476	20250401	105800	1767309875	12340	12360	12380	12330	1257
477	20250401	105700	1751797525	12350	12350	12350	12340	162
478	20250401	105600	1749796945	12380	12360	12380	12360	60
479	20250401	105500	1749055275	12350	12340	12350	12320	677
480	20250401	105400	1740694815	12330	12340	12340	12310	322
481	20250401	105300	1736727375	12340	12340	12340	12340	15
482	20250401	105200	1736542275	12350	12330	12350	12300	175
483	20250401	105100	1734386905	12340	12350	12380	12330	1113
484	20250401	105000	1720648055	12350	12330	12350	12330	488
485	20250401	104900	1714622465	12300	12300	12300	12300	49
486	20250401	104800	1714019765	12340	12300	12340	12300	135
487	20250401	104700	1712357225	12300	12290	12300	12290	275
488	20250401	104600	1708975725	12290	12300	12350	12290	807
489	20250401	104500	1699054665	12300	12330	12350	12290	2597
490	20250401	104400	1667103475	12320	12320	12340	12320	543
491	20250401	104300	1660411715	12330	12350	12350	12330	921
492	20250401	104200	1649053475	12340	12360	12360	12340	377
493	20250401	104100	1644401245	12350	12380	12380	12350	20
494	20250401	104000	1644153945	12390	12390	12390	12390	0
495	20250401	103900	1644153945	12390	12380	12390	12330	583
496	20250401	103800	1636961405	12380	12360	12390	12360	28
497	20250401	103700	1636614725	12340	12370	12390	12340	819
498	20250401	103600	1626493705	12310	12310	12310	12310	0
499	20250401	103500	1626493705	12310	12310	12390	12300	390
500	20250401	103400	1621690195	12390	12320	12390	12300	1222
501	20250401	103300	1606645905	12380	12400	12420	12310	559
502	20250401	103200	1599733775	12310	12310	12310	12310	10
503	20250401	103100	1599610675	12300	12300	12360	12290	1200
504	20250401	103000	1584828865	12300	12300	12300	12300	1234
505	20250401	102900	1569650665	12360	12400	12400	12300	5094
506	20250401	102800	1506894685	12400	12400	12400	12400	50
507	20250401	102700	1506274685	12400	12360	12400	12360	1143
508	20250401	102600	1492147085	12360	12360	12360	12360	20
509	20250401	102500	1491899885	12360	12380	12380	12360	683
510	20250401	102400	1483456115	12370	12420	12420	12370	43
511	20250401	102300	1482924155	12370	12420	12420	12370	201
512	20250401	102200	1480437385	12410	12410	12410	12410	0
513	20250401	102100	1480437385	12410	12420	12420	12410	152
514	20250401	102000	1478549565	12420	12380	12420	12380	53
515	20250401	101900	1477891525	12390	12390	12390	12390	7
516	20250401	101800	1477804795	12360	12360	12360	12360	2
517	20250401	101700	1477780075	12360	12370	12370	12360	43
518	20250401	101600	1477248585	12370	12360	12370	12360	44
519	20250401	101500	1476704675	12360	12360	12360	12360	15
520	20250401	101400	1476519275	12350	12370	12390	12350	1618
521	20250401	101300	1456515455	12380	12420	12420	12380	998
522	20250401	101200	1444152355	12390	12400	12440	12390	256
523	20250401	101100	1440977815	12400	12430	12430	12400	1902
524	20250401	101000	1417368495	12410	12410	12410	12410	0
525	20250401	100900	1417368495	12410	12410	12410	12410	0
526	20250401	100800	1417368495	12410	12430	12430	12410	60
527	20250401	100700	1416623795	12430	12420	12430	12420	1013
528	20250401	100600	1404042325	12420	12430	12430	12420	83
529	20250401	100500	1403011455	12430	12430	12430	12420	113
530	20250401	100400	1401606975	12430	12430	12430	12430	51
531	20250401	100300	1400973045	12440	12430	12440	12430	50
532	20250401	100200	1400351265	12440	12440	12440	12440	817
533	20250401	100100	1390187785	12450	12430	12450	12420	94
534	20250401	100000	1389019955	12450	12440	12450	12430	415
535	20250401	095900	1383856755	12450	12470	12470	12450	33
536	20250401	095800	1383445875	12470	12440	12470	12440	1910
537	20250401	095700	1359634795	12440	12430	12450	12430	1117
538	20250401	095600	1345742695	12430	12425	12440	12420	360
539	20250401	095500	1341267870	12420	12400	12420	12400	2385
540	20250401	095400	1311688680	12400	12390	12420	12380	1736
541	20250401	095300	1290158430	12390	12390	12390	12380	118
542	20250401	095200	1288696480	12390	12390	12390	12390	0
543	20250401	095100	1288696480	12390	12390	12390	12380	315
544	20250401	095000	1284793640	12390	12380	12400	12380	79
545	20250401	094900	1283814920	12400	12380	12400	12370	331
546	20250401	094800	1279719440	12380	12380	12380	12370	140
547	20250401	094700	1277987520	12380	12380	12380	12370	401
548	20250401	094600	1273026240	12380	12400	12400	12380	56
549	20250401	094500	1272332260	12410	12410	12410	12370	443
550	20250401	094400	1266846860	12410	12400	12410	12390	50
551	20250401	094300	1266227220	12410	12410	12410	12410	507
552	20250401	094200	1259935350	12410	12390	12410	12390	337
553	20250401	094100	1255756590	12400	12390	12400	12390	417
554	20250401	094000	1250589120	12390	12390	12390	12390	110
555	20250401	093900	1249226220	12390	12360	12390	12360	465
556	20250401	093800	1243469640	12370	12390	12400	12360	1148
557	20250401	093700	1229257110	12400	12410	12410	12400	321
558	20250401	093600	1225274560	12410	12400	12410	12400	664
559	20250401	093500	1217039950	12410	12420	12420	12410	60
560	20250401	093400	1216295250	12420	12430	12430	12400	1544
561	20250401	093300	1197108990	12430	12440	12450	12410	809
562	20250401	093200	1187060620	12440	12440	12450	12430	2112
563	20250401	093100	1160807260	12450	12450	12460	12400	397
564	20250401	093000	1155864840	12450	12410	12450	12410	389
565	20250401	092900	1151033930	12410	12410	12420	12410	180
566	20250401	092800	1148799630	12410	12410	12430	12410	257
567	20250401	092700	1145606420	12410	12410	12410	12410	41
568	20250401	092600	1145097610	12430	12420	12430	12420	161
569	20250401	092500	1143097230	12420	12410	12420	12390	1123
570	20250401	092400	1129172560	12400	12400	12400	12390	321
571	20250401	092300	1125194160	12400	12420	12420	12380	2210
572	20250401	092200	1097780480	12420	12400	12420	12380	1308
573	20250401	092100	1081554540	12410	12410	12410	12390	1929
574	20250401	092000	1057630230	12410	12420	12460	12410	949
575	20250401	091900	1045849130	12460	12430	12460	12400	1359
576	20250401	091800	1028979890	12400	12470	12500	12400	2086
577	20250401	091700	1003067000	12500	12460	12500	12460	753
578	20250401	091600	993665220	12500	12480	12500	12470	526
579	20250401	091500	987099360	12480	12500	12500	12420	2272
580	20250401	091400	958774410	12500	12500	12500	12480	1219
581	20250401	091300	943538100	12480	12490	12500	12480	1746
582	20250401	091200	921732720	12490	12510	12510	12490	600
583	20250401	091100	914233810	12510	12560	12560	12490	1949
584	20250401	091000	889837240	12560	12520	12560	12520	1931
585	20250401	090900	865640780	12520	12510	12560	12510	503
586	20250401	090800	859344100	12560	12510	12570	12490	2830
587	20250401	090700	823931900	12500	12560	12570	12490	4643
588	20250401	090600	765853110	12560	12600	12600	12520	3709
589	20250401	090500	719203080	12600	12660	12660	12600	2434
590	20250401	090400	688432930	12660	12680	12680	12630	2780
591	20250401	090300	653282390	12680	12690	12690	12630	3299
592	20250401	090200	611507300	12700	12700	12780	12695	4435
593	20250401	090100	555086970	12700	12850	12850	12700	10357
594	20250401	090000	422976880	12760	12800	13000	12730	32964