KissMeData/037440/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	193200	295833579	4985	4985	4985	4985	684
3	20250401	193100	295833579	4985	4985	4985	4985	0
4	20250401	193000	295833579	4985	4985	4985	4985	0
5	20250401	192900	295833579	4985	4985	4985	4985	0
6	20250401	192800	295833579	4985	4985	4985	4985	0
7	20250401	192700	295833579	4985	4985	4985	4985	0
8	20250401	192600	295833579	4985	4985	4985	4985	0
9	20250401	192500	295833579	4985	4985	4985	4985	0
10	20250401	192400	295833579	4985	4985	4985	4985	0
11	20250401	192300	295833579	4985	4985	4985	4985	0
12	20250401	192200	295833579	4985	4985	4985	4985	0
13	20250401	192100	295833579	4985	4985	4985	4985	0
14	20250401	192000	295833579	4985	4985	4985	4985	0
15	20250401	191900	295833579	4985	4985	4985	4985	0
16	20250401	191800	295833579	4985	4985	4985	4985	0
17	20250401	191700	295833579	4985	4985	4985	4985	0
18	20250401	191600	295833579	4985	4985	4985	4985	0
19	20250401	191500	295833579	4985	4985	4985	4985	0
20	20250401	191400	295833579	4985	4985	4985	4985	0
21	20250401	191300	295833579	4985	4985	4985	4985	0
22	20250401	191200	295833579	4985	4985	4985	4985	0
23	20250401	191100	295833579	4985	4985	4985	4985	0
24	20250401	191000	295833579	4985	4985	4985	4985	0
25	20250401	190900	295833579	4985	4985	4985	4985	0
26	20250401	190800	295833579	4985	4985	4985	4985	0
27	20250401	190700	295833579	4985	4985	4985	4985	0
28	20250401	190600	295833579	4985	4985	4985	4985	0
29	20250401	190500	295833579	4985	4985	4985	4985	0
30	20250401	190400	295833579	4985	4985	4985	4985	0
31	20250401	190300	295833579	4985	4985	4985	4985	0
32	20250401	190200	295833579	4985	4985	4985	4985	684
33	20250401	190100	295833579	4985	4985	4985	4985	0
34	20250401	190000	295833579	4985	4985	4985	4985	0
35	20250401	185900	295833579	4985	4985	4985	4985	0
36	20250401	185800	295833579	4985	4985	4985	4985	0
37	20250401	185700	295833579	4985	4985	4985	4985	0
38	20250401	185600	295833579	4985	4985	4985	4985	0
39	20250401	185500	295833579	4985	4985	4985	4985	0
40	20250401	185400	295833579	4985	4985	4985	4985	0
41	20250401	185300	295833579	4985	4985	4985	4985	0
42	20250401	185200	295833579	4985	4985	4985	4985	0
43	20250401	185100	295833579	4985	4985	4985	4985	0
44	20250401	185000	295833579	4985	4985	4985	4985	0
45	20250401	184900	295833579	4985	4985	4985	4985	0
46	20250401	184800	295833579	4985	4985	4985	4985	0
47	20250401	184700	295833579	4985	4985	4985	4985	0
48	20250401	184600	295833579	4985	4985	4985	4985	0
49	20250401	184500	295833579	4985	4985	4985	4985	0
50	20250401	184400	295833579	4985	4985	4985	4985	0
51	20250401	184300	295833579	4985	4985	4985	4985	0
52	20250401	184200	295833579	4985	4985	4985	4985	0
53	20250401	184100	295833579	4985	4985	4985	4985	0
54	20250401	184000	295833579	4985	4985	4985	4985	0
55	20250401	183900	295833579	4985	4985	4985	4985	0
56	20250401	183800	295833579	4985	4985	4985	4985	0
57	20250401	183700	295833579	4985	4985	4985	4985	0
58	20250401	183600	295833579	4985	4985	4985	4985	0
59	20250401	183500	295833579	4985	4985	4985	4985	0
60	20250401	183400	295833579	4985	4985	4985	4985	0
61	20250401	183300	295833579	4985	4985	4985	4985	0
62	20250401	183200	295833579	4985	4985	4985	4985	684
63	20250401	183100	295833579	4985	4985	4985	4985	0
64	20250401	183000	295833579	4985	4985	4985	4985	0
65	20250401	182900	295833579	4985	4985	4985	4985	0
66	20250401	182800	295833579	4985	4985	4985	4985	0
67	20250401	182700	295833579	4985	4985	4985	4985	0
68	20250401	182600	295833579	4985	4985	4985	4985	0
69	20250401	182500	295833579	4985	4985	4985	4985	0
70	20250401	182400	295833579	4985	4985	4985	4985	0
71	20250401	182300	295833579	4985	4985	4985	4985	0
72	20250401	182200	295833579	4985	4985	4985	4985	0
73	20250401	182100	295833579	4985	4985	4985	4985	0
74	20250401	182000	295833579	4985	4985	4985	4985	0
75	20250401	181900	295833579	4985	4985	4985	4985	0
76	20250401	181800	295833579	4985	4985	4985	4985	0
77	20250401	181700	295833579	4985	4985	4985	4985	0
78	20250401	181600	295833579	4985	4985	4985	4985	0
79	20250401	181500	295833579	4985	4985	4985	4985	0
80	20250401	181400	295833579	4985	4985	4985	4985	0
81	20250401	181300	295833579	4985	4985	4985	4985	0
82	20250401	181200	295833579	4985	4985	4985	4985	0
83	20250401	181100	295833579	4985	4985	4985	4985	0
84	20250401	181000	295833579	4985	4985	4985	4985	0
85	20250401	180900	295833579	4985	4985	4985	4985	0
86	20250401	180800	295833579	4985	4985	4985	4985	0
87	20250401	180700	295833579	4985	4985	4985	4985	0
88	20250401	180600	295833579	4985	4985	4985	4985	0
89	20250401	180500	295833579	4985	4985	4985	4985	0
90	20250401	180400	295833579	4985	4985	4985	4985	0
91	20250401	180300	295833579	4985	4985	4985	4985	0
92	20250401	180200	295833579	4985	4985	4985	4985	684
93	20250401	180100	295833579	4985	4985	4985	4985	0
94	20250401	180000	295833579	4985	4985	4985	4985	0
95	20250401	175900	295833579	4985	4985	4985	4985	0
96	20250401	175800	295833579	4985	4985	4985	4985	0
97	20250401	175700	295833579	4985	4985	4985	4985	0
98	20250401	175600	295833579	4985	4985	4985	4985	0
99	20250401	175500	295833579	4985	4985	4985	4985	0
100	20250401	175400	295833579	4985	4985	4985	4985	0
101	20250401	175300	295833579	4985	4985	4985	4985	0
102	20250401	175200	295833579	4985	4985	4985	4985	0
103	20250401	175100	295833579	4985	4985	4985	4985	0
104	20250401	175000	295833579	4985	4985	4985	4985	0
105	20250401	174900	295833579	4985	4985	4985	4985	0
106	20250401	174800	295833579	4985	4985	4985	4985	0
107	20250401	174700	295833579	4985	4985	4985	4985	0
108	20250401	174600	295833579	4985	4985	4985	4985	0
109	20250401	174500	295833579	4985	4985	4985	4985	0
110	20250401	174400	295833579	4985	4985	4985	4985	0
111	20250401	174300	295833579	4985	4985	4985	4985	0
112	20250401	174200	295833579	4985	4985	4985	4985	0
113	20250401	174100	295833579	4985	4985	4985	4985	0
114	20250401	174000	295833579	4985	4985	4985	4985	0
115	20250401	173900	295833579	4985	4985	4985	4985	0
116	20250401	173800	295833579	4985	4985	4985	4985	0
117	20250401	173700	295833579	4985	4985	4985	4985	0
118	20250401	173600	295833579	4985	4985	4985	4985	0
119	20250401	173500	295833579	4985	4985	4985	4985	0
120	20250401	173400	295833579	4985	4985	4985	4985	0
121	20250401	173300	295833579	4985	4985	4985	4985	0
122	20250401	173200	295833579	4985	4985	4985	4985	684
123	20250401	173100	295833579	4985	4985	4985	4985	0
124	20250401	173000	295833579	4985	4985	4985	4985	0
125	20250401	172900	295833579	4985	4985	4985	4985	0
126	20250401	172800	295833579	4985	4985	4985	4985	0
127	20250401	172700	295833579	4985	4985	4985	4985	0
128	20250401	172600	295833579	4985	4985	4985	4985	0
129	20250401	172500	295833579	4985	4985	4985	4985	0
130	20250401	172400	295833579	4985	4985	4985	4985	0
131	20250401	172300	295833579	4985	4985	4985	4985	0
132	20250401	172200	295833579	4985	4985	4985	4985	0
133	20250401	172100	295833579	4985	4985	4985	4985	0
134	20250401	172000	295833579	4985	4985	4985	4985	0
135	20250401	171900	295833579	4985	4985	4985	4985	0
136	20250401	171800	295833579	4985	4985	4985	4985	0
137	20250401	171700	295833579	4985	4985	4985	4985	0
138	20250401	171600	295833579	4985	4985	4985	4985	0
139	20250401	171500	295833579	4985	4985	4985	4985	0
140	20250401	171400	295833579	4985	4985	4985	4985	0
141	20250401	171300	295833579	4985	4985	4985	4985	0
142	20250401	171200	295833579	4985	4985	4985	4985	0
143	20250401	171100	295833579	4985	4985	4985	4985	0
144	20250401	171000	295833579	4985	4985	4985	4985	0
145	20250401	170900	295833579	4985	4985	4985	4985	0
146	20250401	170800	295833579	4985	4985	4985	4985	0
147	20250401	170700	295833579	4985	4985	4985	4985	0
148	20250401	170600	295833579	4985	4985	4985	4985	0
149	20250401	170500	295833579	4985	4985	4985	4985	0
150	20250401	170400	295833579	4985	4985	4985	4985	0
151	20250401	170300	295833579	4985	4985	4985	4985	0
152	20250401	170200	295833579	4985	4985	4985	4985	684
153	20250401	170100	295833579	4985	4985	4985	4985	0
154	20250401	170000	295833579	4985	4985	4985	4985	0
155	20250401	165900	295833579	4985	4985	4985	4985	0
156	20250401	165800	295833579	4985	4985	4985	4985	0
157	20250401	165700	295833579	4985	4985	4985	4985	0
158	20250401	165600	295833579	4985	4985	4985	4985	0
159	20250401	165500	295833579	4985	4985	4985	4985	0
160	20250401	165400	295833579	4985	4985	4985	4985	0
161	20250401	165300	295833579	4985	4985	4985	4985	0
162	20250401	165200	295833579	4985	4985	4985	4985	0
163	20250401	165100	295833579	4985	4985	4985	4985	0
164	20250401	165000	295833579	4985	4985	4985	4985	0
165	20250401	164900	295833579	4985	4985	4985	4985	0
166	20250401	164800	295833579	4985	4985	4985	4985	0
167	20250401	164700	295833579	4985	4985	4985	4985	0
168	20250401	164600	295833579	4985	4985	4985	4985	0
169	20250401	164500	295833579	4985	4985	4985	4985	0
170	20250401	164400	295833579	4985	4985	4985	4985	0
171	20250401	164300	295833579	4985	4985	4985	4985	0
172	20250401	164200	295833579	4985	4985	4985	4985	0
173	20250401	164100	295833579	4985	4985	4985	4985	0
174	20250401	164000	295833579	4985	4985	4985	4985	0
175	20250401	163900	295833579	4985	4985	4985	4985	0
176	20250401	163800	295833579	4985	4985	4985	4985	0
177	20250401	163700	295833579	4985	4985	4985	4985	0
178	20250401	163600	295833579	4985	4985	4985	4985	0
179	20250401	163500	295833579	4985	4985	4985	4985	0
180	20250401	163400	295833579	4985	4985	4985	4985	0
181	20250401	163300	295833579	4985	4985	4985	4985	0
182	20250401	163200	295833579	4985	4985	4985	4985	684
183	20250401	163100	295833579	4985	4985	4985	4985	0
184	20250401	163000	295833579	4985	4985	4985	4985	0
185	20250401	162900	295833579	4985	4985	4985	4985	0
186	20250401	162800	295833579	4985	4985	4985	4985	0
187	20250401	162700	295833579	4985	4985	4985	4985	0
188	20250401	162600	295833579	4985	4985	4985	4985	0
189	20250401	162500	295833579	4985	4985	4985	4985	0
190	20250401	162400	295833579	4985	4985	4985	4985	0
191	20250401	162300	295833579	4985	4985	4985	4985	0
192	20250401	162200	295833579	4985	4985	4985	4985	0
193	20250401	162100	295833579	4985	4985	4985	4985	0
194	20250401	162000	295833579	4985	4985	4985	4985	0
195	20250401	161900	295833579	4985	4985	4985	4985	0
196	20250401	161800	295833579	4985	4985	4985	4985	0
197	20250401	161700	295833579	4985	4985	4985	4985	0
198	20250401	161600	295833579	4985	4985	4985	4985	0
199	20250401	161500	295833579	4985	4985	4985	4985	0
200	20250401	161400	295833579	4985	4985	4985	4985	0
201	20250401	161300	295833579	4985	4985	4985	4985	0
202	20250401	161200	295833579	4985	4985	4985	4985	0
203	20250401	161100	295833579	4985	4985	4985	4985	0
204	20250401	161000	295833579	4985	4985	4985	4985	0
205	20250401	160900	295833579	4985	4985	4985	4985	0
206	20250401	160800	295833579	4985	4985	4985	4985	0
207	20250401	160700	295833579	4985	4985	4985	4985	0
208	20250401	160600	295833579	4985	4985	4985	4985	0
209	20250401	160500	295833579	4985	4985	4985	4985	0
210	20250401	160400	295833579	4985	4985	4985	4985	0
211	20250401	160300	295833579	4985	4985	4985	4985	0
212	20250401	160200	295833579	4985	4985	4985	4985	684
213	20250401	160100	295833579	4985	4985	4985	4985	0
214	20250401	160000	295833579	4985	4985	4985	4985	0
215	20250401	155900	295833579	4985	4985	4985	4985	0
216	20250401	155800	295833579	4985	4985	4985	4985	0
217	20250401	155700	295833579	4985	4985	4985	4985	0
218	20250401	155600	295833579	4985	4985	4985	4985	0
219	20250401	155500	295833579	4985	4985	4985	4985	0
220	20250401	155400	295833579	4985	4985	4985	4985	0
221	20250401	155300	295833579	4985	4985	4985	4985	0
222	20250401	155200	295833579	4985	4985	4985	4985	0
223	20250401	155100	295833579	4985	4985	4985	4985	0
224	20250401	155000	295833579	4985	4985	4985	4985	0
225	20250401	154900	295833579	4985	4985	4985	4985	0
226	20250401	154800	295833579	4985	4985	4985	4985	0
227	20250401	154700	295833579	4985	4985	4985	4985	0
228	20250401	154600	295833579	4985	4985	4985	4985	0
229	20250401	154500	295833579	4985	4985	4985	4985	0
230	20250401	154400	295833579	4985	4985	4985	4985	0
231	20250401	154300	295833579	4985	4985	4985	4985	0
232	20250401	154200	295833579	4985	4985	4985	4985	0
233	20250401	154100	295833579	4985	4985	4985	4985	0
234	20250401	154000	295833579	4985	4985	4985	4985	0
235	20250401	153900	295833579	4985	4985	4985	4985	0
236	20250401	153800	295833579	4985	4985	4985	4985	0
237	20250401	153700	295833579	4985	4985	4985	4985	0
238	20250401	153600	295833579	4985	4985	4985	4985	0
239	20250401	153500	295833579	4985	4985	4985	4985	0
240	20250401	153400	295833579	4985	4985	4985	4985	0
241	20250401	153300	295833579	4985	4985	4985	4985	0
242	20250401	153200	295833579	4985	4985	4985	4985	684
243	20250401	153100	295833579	4985	4985	4985	4985	0
244	20250401	153000	295833579	4985	4985	4985	4985	684
245	20250401	152900	292423839	4985	4985	4985	4985	0
246	20250401	152800	292423839	4985	4985	4985	4985	0
247	20250401	152700	292423839	4985	4985	4985	4985	0
248	20250401	152600	292423839	4985	4985	4985	4985	0
249	20250401	152500	292423839	4985	4985	4985	4985	0
250	20250401	152400	292423839	4985	4985	4985	4985	0
251	20250401	152300	292423839	4985	4985	4985	4985	0
252	20250401	152200	292423839	4985	4985	4985	4985	0
253	20250401	152100	292423839	4985	4985	4985	4985	0
254	20250401	152000	292423839	4985	4985	4985	4985	0
255	20250401	151900	292423839	4985	4995	4995	4985	148
256	20250401	151800	291685329	4985	4985	4995	4985	139
257	20250401	151700	290991864	4995	4995	4995	4995	4
258	20250401	151600	290971884	4995	4995	4995	4995	48
259	20250401	151500	290732124	4985	4985	4985	4985	11
260	20250401	151400	290677289	4995	4995	4995	4995	8
261	20250401	151300	290637329	4995	4995	4995	4995	39
262	20250401	151200	290442524	4985	4995	4995	4985	323
263	20250401	151100	288831639	4985	4995	4995	4985	272
264	20250401	151000	287474999	4995	4995	4995	4995	130
265	20250401	150900	286825649	4990	4992	4995	4990	655
266	20250401	150800	283555559	4995	4995	4995	4995	0
267	20250401	150700	283555559	4995	4992	4995	4992	200
268	20250401	150600	282556970	4990	4990	4990	4990	200
269	20250401	150500	281558970	5000	5000	5000	5000	0
270	20250401	150400	281558970	5000	5000	5000	5000	67
271	20250401	150300	281223970	5000	4985	5000	4985	834
272	20250401	150200	277066150	5000	5000	5000	5000	184
273	20250401	150100	276146150	4985	4985	4985	4985	550
274	20250401	150000	273404400	4990	4990	4990	4990	172
275	20250401	145900	272546120	4990	4990	4990	4990	0
276	20250401	145800	272546120	4990	4990	4990	4990	315
277	20250401	145700	270974270	4990	4990	4990	4990	0
278	20250401	145600	270974270	4990	4990	4990	4990	0
279	20250401	145500	270974270	4990	5000	5000	4990	22
280	20250401	145400	270864290	5000	5000	5000	5000	1550
281	20250401	145300	263114290	5000	4995	5000	4995	14
282	20250401	145200	263044355	4990	4990	4990	4990	8
283	20250401	145100	263004435	4985	4985	4985	4985	2
284	20250401	145000	262994465	4985	4985	4985	4985	38
285	20250401	144900	262805035	4985	4985	4985	4985	243
286	20250401	144800	261593680	5000	5000	5000	5000	0
287	20250401	144700	261593680	5000	5000	5000	5000	30
288	20250401	144600	261443680	5000	5000	5000	5000	0
289	20250401	144500	261443680	5000	5000	5000	5000	0
290	20250401	144400	261443680	5000	5000	5000	5000	78
291	20250401	144300	261053680	4995	4995	4995	4995	1
292	20250401	144200	261048685	5000	5000	5000	5000	0
293	20250401	144100	261048685	5000	5000	5000	5000	117
294	20250401	144000	260463685	5000	5000	5000	5000	109
295	20250401	143900	259918685	5000	5000	5000	5000	0
296	20250401	143800	259918685	5000	5000	5000	5000	0
297	20250401	143700	259918685	5000	5000	5000	5000	46
298	20250401	143600	259688685	5010	5010	5010	5010	0
299	20250401	143500	259688685	5010	5010	5010	5010	0
300	20250401	143400	259688685	5010	5010	5010	5010	153
301	20250401	143300	258922155	5010	5010	5010	5010	104
302	20250401	143200	258401115	4985	4985	4985	4985	0
303	20250401	143100	258401115	4985	4985	4985	4985	0
304	20250401	143000	258401115	4985	4985	4985	4985	0
305	20250401	142900	258401115	4985	4985	4985	4985	30
306	20250401	142800	258251565	5000	5000	5000	5000	0
307	20250401	142700	258251565	5000	5000	5000	5000	0
308	20250401	142600	258251565	5000	5000	5000	5000	0
309	20250401	142500	258251565	5000	5000	5000	5000	50
310	20250401	142400	258001565	5010	5010	5010	5010	114
311	20250401	142300	257430425	4985	4985	4985	4985	0
312	20250401	142200	257430425	4985	4985	4985	4985	61
313	20250401	142100	257126340	5010	4990	5010	4990	135
314	20250401	142000	256451765	4985	4990	4995	4985	421
315	20250401	141900	254352920	5010	5010	5010	5010	0
316	20250401	141800	254352920	5010	5010	5010	5010	0
317	20250401	141700	254352920	5010	5010	5010	5010	0
318	20250401	141600	254352920	5010	5010	5010	5010	0
319	20250401	141500	254352920	5010	5010	5010	5010	0
320	20250401	141400	254352920	5010	5010	5010	5010	0
321	20250401	141300	254352920	5010	5010	5010	5010	134
322	20250401	141200	253681580	5000	5000	5000	5000	577
323	20250401	141100	250796580	5000	5000	5000	5000	777
324	20250401	141000	246911580	5000	4985	5000	4985	29
325	20250401	140900	246766730	5000	5000	5000	5000	0
326	20250401	140800	246766730	5000	5000	5000	5000	0
327	20250401	140700	246766730	5000	5000	5000	5000	10
328	20250401	140600	246716730	5000	5000	5000	5000	0
329	20250401	140500	246716730	5000	5000	5000	5000	0
330	20250401	140400	246716730	5000	5000	5000	5000	0
331	20250401	140300	246716730	5000	5000	5000	5000	73
332	20250401	140200	246351730	5000	5000	5000	5000	0
333	20250401	140100	246351730	5000	5000	5000	5000	1
334	20250401	140000	246346730	5000	5000	5000	5000	165
335	20250401	135900	245521730	5000	5000	5000	5000	0
336	20250401	135800	245521730	5000	5000	5000	5000	0
337	20250401	135700	245521730	5000	5000	5000	5000	0
338	20250401	135600	245521730	5000	5000	5000	5000	0
339	20250401	135500	245521730	5000	5000	5000	5000	0
340	20250401	135400	245521730	5000	5000	5000	5000	0
341	20250401	135300	245521730	5000	5000	5000	5000	0
342	20250401	135200	245521730	5000	5000	5000	5000	0
343	20250401	135100	245521730	5000	5000	5000	5000	667
344	20250401	135000	242186730	5000	5000	5000	5000	73
345	20250401	134900	241821730	4995	4995	4995	4995	2
346	20250401	134800	241811740	4995	4995	4995	4995	0
347	20250401	134700	241811740	4995	4995	4995	4995	0
348	20250401	134600	241811740	4995	4995	4995	4995	0
349	20250401	134500	241811740	4995	4995	4995	4995	0
350	20250401	134400	241811740	4995	4995	4995	4995	0
351	20250401	134300	241811740	4995	4995	4995	4995	38
352	20250401	134200	241621930	4990	4990	4990	4990	10
353	20250401	134100	241572030	4995	4995	4995	4995	0
354	20250401	134000	241572030	4995	4995	4995	4995	0
355	20250401	133900	241572030	4995	4990	4995	4990	916
356	20250401	133800	236996710	4990	4990	4990	4990	0
357	20250401	133700	236996710	4990	4990	4990	4990	25
358	20250401	133600	236871960	4995	4990	4995	4990	21
359	20250401	133500	236767075	4990	4990	4990	4990	0
360	20250401	133400	236767075	4990	4990	4990	4990	0
361	20250401	133300	236767075	4990	4990	4990	4990	0
362	20250401	133200	236767075	4990	4990	4990	4990	4
363	20250401	133100	236747115	4995	4995	4995	4995	0
364	20250401	133000	236747115	4995	4995	4995	4995	159
365	20250401	132900	235952910	4995	4995	4995	4995	77
366	20250401	132800	235568295	4990	4990	4990	4990	0
367	20250401	132700	235568295	4990	4990	4990	4990	0
368	20250401	132600	235568295	4990	4990	4990	4990	554
369	20250401	132500	232803835	4995	4995	4995	4995	0
370	20250401	132400	232803835	4995	4995	4995	4995	0
371	20250401	132300	232803835	4995	4995	4995	4995	0
372	20250401	132200	232803835	4995	4995	4995	4995	0
373	20250401	132100	232803835	4995	4995	4995	4995	170
374	20250401	132000	231954685	4995	4995	4995	4995	0
375	20250401	131900	231954685	4995	4995	4995	4995	10
376	20250401	131800	231904735	4995	4995	4995	4995	0
377	20250401	131700	231904735	4995	4995	4995	4995	100
378	20250401	131600	231405235	4995	4995	4995	4995	108
379	20250401	131500	230865775	4990	4990	4990	4990	370
380	20250401	131400	229019475	4990	4990	4990	4990	0
381	20250401	131300	229019475	4990	4990	4990	4990	251
382	20250401	131200	227766985	4975	4975	4975	4975	0
383	20250401	131100	227766985	4975	4975	4975	4975	0
384	20250401	131000	227766985	4975	4975	4975	4975	0
385	20250401	130900	227766985	4975	4975	4975	4975	0
386	20250401	130800	227766985	4975	4975	4975	4975	0
387	20250401	130700	227766985	4975	4990	4990	4975	143
388	20250401	130600	227053445	4985	4985	4985	4985	27
389	20250401	130500	226918850	4985	4985	4985	4985	0
390	20250401	130400	226918850	4985	4985	4985	4985	5
391	20250401	130300	226893925	4985	4985	4985	4985	73
392	20250401	130200	226530020	4990	4990	4990	4990	0
393	20250401	130100	226530020	4990	4990	4990	4990	0
394	20250401	130000	226530020	4990	4990	4990	4990	0
395	20250401	125900	226530020	4990	4990	4990	4990	1
396	20250401	125800	226525030	4990	4990	4990	4990	174
397	20250401	125700	225656770	4960	4960	4960	4960	0
398	20250401	125600	225656770	4960	4960	4960	4960	100
399	20250401	125500	225160770	4970	4970	4970	4970	0
400	20250401	125400	225160770	4970	4970	4970	4970	0
401	20250401	125300	225160770	4970	4970	4970	4970	0
402	20250401	125200	225160770	4970	4970	4970	4970	0
403	20250401	125100	225160770	4970	4970	4970	4970	0
404	20250401	125000	225160770	4970	4970	4970	4970	0
405	20250401	124900	225160770	4970	4970	4970	4970	0
406	20250401	124800	225160770	4970	4970	4970	4970	10
407	20250401	124700	225111070	4985	4985	4985	4985	0
408	20250401	124600	225111070	4985	4985	4985	4985	56
409	20250401	124500	224831910	4960	4960	4960	4960	0
410	20250401	124400	224831910	4960	4960	4960	4960	0
411	20250401	124300	224831910	4960	4960	4960	4960	0
412	20250401	124200	224831910	4960	4960	4960	4960	0
413	20250401	124100	224831910	4960	4960	4960	4960	1
414	20250401	124000	224826950	4985	4985	4985	4985	0
415	20250401	123900	224826950	4985	4985	4985	4985	0
416	20250401	123800	224826950	4985	4985	4985	4985	0
417	20250401	123700	224826950	4985	4985	4985	4985	0
418	20250401	123600	224826950	4985	4985	4985	4985	0
419	20250401	123500	224826950	4985	4985	4985	4985	0
420	20250401	123400	224826950	4985	4985	4985	4985	0
421	20250401	123300	224826950	4985	4985	4985	4985	0
422	20250401	123200	224826950	4985	4985	4985	4985	5
423	20250401	123100	224802025	4985	4985	4985	4985	5
424	20250401	123000	224777100	4985	4960	4985	4960	448
425	20250401	122900	222552520	4980	4980	4980	4980	0
426	20250401	122800	222552520	4980	4960	4980	4960	301
427	20250401	122700	221057560	4960	4965	4965	4960	6
428	20250401	122600	221027785	4995	4995	4995	4995	0
429	20250401	122500	221027785	4995	4995	4995	4995	0
430	20250401	122400	221027785	4995	4995	4995	4995	0
431	20250401	122300	221027785	4995	4995	4995	4995	0
432	20250401	122200	221027785	4995	4995	4995	4995	0
433	20250401	122100	221027785	4995	4995	4995	4995	0
434	20250401	122000	221027785	4995	4995	4995	4995	0
435	20250401	121900	221027785	4995	4995	4995	4995	0
436	20250401	121800	221027785	4995	4995	4995	4995	38
437	20250401	121700	220837975	4990	4990	4990	4990	0
438	20250401	121600	220837975	4990	4990	4990	4990	100
439	20250401	121500	220338975	4990	4990	4990	4990	24
440	20250401	121400	220219215	4990	4970	4990	4970	140
441	20250401	121300	219522615	4990	4990	4990	4990	0
442	20250401	121200	219522615	4990	4990	4990	4990	0
443	20250401	121100	219522615	4990	4985	4990	4985	81
444	20250401	121000	219118510	4955	4990	4990	4955	580
445	20250401	120900	216241175	4990	4990	4990	4990	0
446	20250401	120800	216241175	4990	4990	4990	4990	0
447	20250401	120700	216241175	4990	4990	4990	4960	86
448	20250401	120600	215812125	4990	4990	4990	4990	0
449	20250401	120500	215812125	4990	4990	4990	4990	6
450	20250401	120400	215782185	4990	4990	4990	4990	0
451	20250401	120300	215782185	4990	4990	4990	4990	0
452	20250401	120200	215782185	4990	4990	4990	4990	0
453	20250401	120100	215782185	4990	4990	4990	4990	0
454	20250401	120000	215782185	4990	4990	4990	4990	0
455	20250401	115900	215782185	4990	4990	4990	4990	0
456	20250401	115800	215782185	4990	4990	4990	4990	42
457	20250401	115700	215572605	4980	4980	4980	4980	0
458	20250401	115600	215572605	4980	4980	4980	4980	24
459	20250401	115500	215453085	4950	4950	4950	4950	0
460	20250401	115400	215453085	4950	4950	4950	4950	0
461	20250401	115300	215453085	4950	4950	4950	4950	0
462	20250401	115200	215453085	4950	4950	4950	4950	0
463	20250401	115100	215453085	4950	4950	4950	4950	0
464	20250401	115000	215453085	4950	4950	4950	4950	3
465	20250401	114900	215438235	4955	4960	4990	4950	750
466	20250401	114800	211719855	4990	4990	4990	4990	0
467	20250401	114700	211719855	4990	4990	4990	4990	0
468	20250401	114600	211719855	4990	4990	4990	4990	11
469	20250401	114500	211664965	4940	4980	4980	4940	1000
470	20250401	114400	206717730	4995	4995	4995	4995	0
471	20250401	114300	206717730	4995	4995	4995	4995	66
472	20250401	114200	206388060	4980	4980	4980	4980	88
473	20250401	114100	205949820	4980	4980	4980	4980	1000
474	20250401	114000	200969820	4990	4990	4990	4990	4
475	20250401	113900	200949860	4990	4980	4990	4980	537
476	20250401	113800	198274610	4980	4980	4980	4980	0
477	20250401	113700	198274610	4980	4980	4980	4980	0
478	20250401	113600	198274610	4980	4980	4980	4980	0
479	20250401	113500	198274610	4980	4980	4980	4980	0
480	20250401	113400	198274610	4980	4985	4985	4980	46
481	20250401	113300	198045430	4970	4982	4982	4970	2388
482	20250401	113200	186159400	4985	4985	4985	4985	0
483	20250401	113100	186159400	4985	4985	4985	4985	162
484	20250401	113000	185351830	4990	4990	4990	4990	176
485	20250401	112900	184473590	4990	4990	4990	4990	0
486	20250401	112800	184473590	4990	4990	4990	4990	50
487	20250401	112700	184224090	4990	5000	5000	4990	600
488	20250401	112600	181227090	5000	5000	5000	5000	317
489	20250401	112500	179642090	4995	4985	4995	4985	553
490	20250401	112400	176881540	4975	4985	4985	4975	91
491	20250401	112300	176428315	4980	4980	4980	4980	47
492	20250401	112200	176194255	4975	4975	4975	4975	61
493	20250401	112100	175890780	4970	4970	4970	4970	56
494	20250401	112000	175612460	4970	4965	4970	4965	154
495	20250401	111900	174847280	4970	4970	4970	4970	18
496	20250401	111800	174757820	4975	4970	4975	4950	460
497	20250401	111700	172472520	4970	4970	4970	4970	0
498	20250401	111600	172472520	4970	4945	4970	4945	140
499	20250401	111500	171779320	4945	4945	4945	4945	300
500	20250401	111400	170295820	4975	4970	4975	4970	220
501	20250401	111300	169201420	4980	4960	4980	4960	745
502	20250401	111200	165496055	4945	4945	4945	4945	0
503	20250401	111100	165496055	4945	4945	4945	4945	100
504	20250401	111000	165001555	4960	4960	4960	4960	0
505	20250401	110900	165001555	4960	4960	4960	4960	0
506	20250401	110800	165001555	4960	4960	4960	4960	61
507	20250401	110700	164698995	4955	4955	4955	4955	0
508	20250401	110600	164698995	4955	4955	4955	4955	178
509	20250401	110500	163817005	4955	4955	4955	4955	0
510	20250401	110400	163817005	4955	4955	4955	4955	20
511	20250401	110300	163717905	4960	4960	4960	4960	0
512	20250401	110200	163717905	4960	4960	4960	4960	0
513	20250401	110100	163717905	4960	4960	4960	4960	813
514	20250401	110000	159685425	4970	4970	4970	4970	77
515	20250401	105900	159302735	4970	4955	4970	4955	1368
516	20250401	105800	152516735	4950	4930	4950	4930	663
517	20250401	105700	149247485	4955	4955	4955	4955	50
518	20250401	105600	148999735	4960	4960	4960	4960	69
519	20250401	105500	148657495	4955	4955	4955	4955	20
520	20250401	105400	148558395	4955	4945	4955	4930	1833
521	20250401	105300	139483915	4940	4940	4940	4940	0
522	20250401	105200	139483915	4940	4940	4940	4940	0
523	20250401	105100	139483915	4940	4925	4940	4925	1049
524	20250401	105000	134309105	4925	4925	4925	4925	0
525	20250401	104900	134309105	4925	4915	4925	4915	412
526	20250401	104800	132283370	4890	4890	4890	4890	0
527	20250401	104700	132283370	4890	4890	4890	4890	0
528	20250401	104600	132283370	4890	4905	4910	4890	122
529	20250401	104500	131684895	4900	4900	4900	4900	0
530	20250401	104400	131684895	4900	4900	4900	4900	0
531	20250401	104300	131684895	4900	4870	4900	4870	488
532	20250401	104200	129296695	4900	4900	4900	4900	0
533	20250401	104100	129296695	4900	4900	4900	4900	0
534	20250401	104000	129296695	4900	4900	4900	4900	0
535	20250401	103900	129296695	4900	4900	4900	4900	36
536	20250401	103800	129120295	4900	4900	4900	4900	0
537	20250401	103700	129120295	4900	4900	4900	4900	0
538	20250401	103600	129120295	4900	4900	4900	4900	0
539	20250401	103500	129120295	4900	4900	4900	4900	0
540	20250401	103400	129120295	4900	4900	4900	4900	9
541	20250401	103300	129076195	4905	4905	4905	4905	10
542	20250401	103200	129027145	4905	4905	4905	4905	20
543	20250401	103100	128929045	4905	4905	4905	4905	50
544	20250401	103000	128683795	4905	4905	4905	4905	0
545	20250401	102900	128683795	4905	4905	4905	4905	0
546	20250401	102800	128683795	4905	4905	4905	4905	2
547	20250401	102700	128673985	4905	4905	4905	4905	0
548	20250401	102600	128673985	4905	4905	4905	4905	0
549	20250401	102500	128673985	4905	4895	4905	4895	37
550	20250401	102400	128492750	4895	4895	4895	4895	248
551	20250401	102300	127278790	4900	4900	4900	4900	0
552	20250401	102200	127278790	4900	4900	4900	4900	0
553	20250401	102100	127278790	4900	4900	4900	4900	0
554	20250401	102000	127278790	4900	4900	4900	4900	0
555	20250401	101900	127278790	4900	4900	4900	4900	0
556	20250401	101800	127278790	4900	4900	4900	4900	16
557	20250401	101700	127200390	4900	4900	4900	4900	199
558	20250401	101600	126225290	4900	4890	4900	4890	104
559	20250401	101500	125716365	4895	4895	4895	4895	0
560	20250401	101400	125716365	4895	4895	4895	4895	0
561	20250401	101300	125716365	4895	4895	4895	4895	0
562	20250401	101200	125716365	4895	4895	4895	4895	0
563	20250401	101100	125716365	4895	4870	4895	4870	24
564	20250401	101000	125599460	4870	4870	4870	4860	514
565	20250401	100900	123100805	4870	4870	4870	4870	20
566	20250401	100800	123003405	4870	4870	4870	4870	20
567	20250401	100700	122906005	4875	4875	4875	4875	0
568	20250401	100600	122906005	4875	4865	4875	4865	8
569	20250401	100500	122867075	4875	4875	4875	4875	29
570	20250401	100400	122725700	4860	4865	4865	4860	110
571	20250401	100300	122191050	4860	4860	4860	4860	0
572	20250401	100200	122191050	4860	4860	4860	4860	0
573	20250401	100100	122191050	4860	4865	4865	4860	200
574	20250401	100000	121218550	4875	4875	4875	4875	0
575	20250401	095900	121218550	4875	4875	4875	4875	0
576	20250401	095800	121218550	4875	4875	4875	4875	1
577	20250401	095700	121213675	4860	4860	4860	4860	0
578	20250401	095600	121213675	4860	4860	4860	4860	2
579	20250401	095500	121203955	4875	4875	4875	4875	5
580	20250401	095400	121179580	4875	4865	4875	4865	201
581	20250401	095300	120201705	4875	4885	4885	4875	46
582	20250401	095200	119977255	4900	4900	4900	4900	0
583	20250401	095100	119977255	4900	4900	4900	4900	0
584	20250401	095000	119977255	4900	4900	4900	4900	7
585	20250401	094900	119942955	4900	4900	4900	4900	1
586	20250401	094800	119938055	4900	4900	4900	4900	1
587	20250401	094700	119933155	4900	4890	4900	4890	2
588	20250401	094600	119923365	4890	4890	4890	4890	1
589	20250401	094500	119918475	4860	4860	4860	4860	85
590	20250401	094400	119505375	4900	4900	4900	4900	0
591	20250401	094300	119505375	4900	4900	4900	4900	0
592	20250401	094200	119505375	4900	4900	4900	4900	0
593	20250401	094100	119505375	4900	4900	4900	4900	0
594	20250401	094000	119505375	4900	4855	4900	4855	6
595	20250401	093900	119476020	4850	4900	4905	4850	624
596	20250401	093800	116442955	4860	4860	4860	4860	0
597	20250401	093700	116442955	4860	4860	4860	4860	0
598	20250401	093600	116442955	4860	4860	4860	4860	0
599	20250401	093500	116442955	4860	4880	4880	4860	4
600	20250401	093400	116423475	4905	4905	4905	4905	41
601	20250401	093300	116222370	4885	4880	4885	4880	201
602	20250401	093200	115240490	4885	4895	4895	4885	118
603	20250401	093100	114662925	4895	4900	4900	4895	71
604	20250401	093000	114315225	4895	4895	4895	4895	0
605	20250401	092900	114315225	4895	4910	4910	4895	2564
606	20250401	092800	101744955	4925	4925	4925	4925	35
607	20250401	092700	101572580	4925	4925	4925	4925	0
608	20250401	092600	101572580	4925	4925	4925	4925	94
609	20250401	092500	101109630	4925	4915	4925	4905	463
610	20250401	092400	98835795	4915	4915	4915	4915	2
611	20250401	092300	98825965	4915	4915	4915	4915	0
612	20250401	092200	98825965	4915	4915	4915	4915	248
613	20250401	092100	97607045	4945	4950	4950	4915	1316
614	20250401	092000	91100335	4950	4950	4950	4950	988
615	20250401	091900	86209735	4920	4945	4950	4920	305
616	20250401	091800	84700785	4950	4945	4950	4945	145
617	20250401	091700	83983755	4945	4945	4945	4945	0
618	20250401	091600	83983755	4945	4945	4945	4945	0
619	20250401	091500	83983755	4945	4945	4945	4945	135
620	20250401	091400	83316180	4945	4940	4945	4940	68
621	20250401	091300	82980065	4910	4945	4945	4855	354
622	20250401	091200	81243910	4945	4935	4945	4935	1069
623	20250401	091100	75968015	4935	4935	4935	4935	27
624	20250401	091000	75834770	4925	4915	4930	4915	1607
625	20250401	090900	67924200	4910	4900	4910	4900	5391
626	20250401	090800	41508110	4900	4910	4910	4900	1375
627	20250401	090700	34762585	4910	4920	4920	4910	194
628	20250401	090600	33809845	4915	4895	4915	4895	2185
629	20250401	090500	23096585	4895	4895	4895	4895	42
630	20250401	090400	22890995	4895	4890	4895	4890	100
631	20250401	090300	22401500	4885	4885	4885	4885	1
632	20250401	090200	22396615	4885	4855	4885	4850	1038
633	20250401	090100	17356925	4885	4885	4885	4885	0
634	20250401	090000	17356925	4885	4820	4885	4820	3582