KissMeData/098120/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	201800	1457001190	9820	9820	9820	9820	2710
3	20250401	201700	1457001190	9820	9820	9820	9820	0
4	20250401	201600	1457001190	9820	9820	9820	9820	0
5	20250401	201500	1457001190	9820	9820	9820	9820	0
6	20250401	201400	1457001190	9820	9820	9820	9820	0
7	20250401	201300	1457001190	9820	9820	9820	9820	0
8	20250401	201200	1457001190	9820	9820	9820	9820	0
9	20250401	201100	1457001190	9820	9820	9820	9820	0
10	20250401	201000	1457001190	9820	9820	9820	9820	0
11	20250401	200900	1457001190	9820	9820	9820	9820	0
12	20250401	200800	1457001190	9820	9820	9820	9820	0
13	20250401	200700	1457001190	9820	9820	9820	9820	0
14	20250401	200600	1457001190	9820	9820	9820	9820	0
15	20250401	200500	1457001190	9820	9820	9820	9820	0
16	20250401	200400	1457001190	9820	9820	9820	9820	0
17	20250401	200300	1457001190	9820	9820	9820	9820	0
18	20250401	200200	1457001190	9820	9820	9820	9820	0
19	20250401	200100	1457001190	9820	9820	9820	9820	0
20	20250401	200000	1457001190	9820	9820	9820	9820	0
21	20250401	195900	1457001190	9820	9820	9820	9820	0
22	20250401	195800	1457001190	9820	9820	9820	9820	0
23	20250401	195700	1457001190	9820	9820	9820	9820	0
24	20250401	195600	1457001190	9820	9820	9820	9820	0
25	20250401	195500	1457001190	9820	9820	9820	9820	0
26	20250401	195400	1457001190	9820	9820	9820	9820	0
27	20250401	195300	1457001190	9820	9820	9820	9820	0
28	20250401	195200	1457001190	9820	9820	9820	9820	0
29	20250401	195100	1457001190	9820	9820	9820	9820	0
30	20250401	195000	1457001190	9820	9820	9820	9820	0
31	20250401	194900	1457001190	9820	9820	9820	9820	0
32	20250401	194800	1457001190	9820	9820	9820	9820	2710
33	20250401	194700	1457001190	9820	9820	9820	9820	0
34	20250401	194600	1457001190	9820	9820	9820	9820	0
35	20250401	194500	1457001190	9820	9820	9820	9820	0
36	20250401	194400	1457001190	9820	9820	9820	9820	0
37	20250401	194300	1457001190	9820	9820	9820	9820	0
38	20250401	194200	1457001190	9820	9820	9820	9820	0
39	20250401	194100	1457001190	9820	9820	9820	9820	0
40	20250401	194000	1457001190	9820	9820	9820	9820	0
41	20250401	193900	1457001190	9820	9820	9820	9820	0
42	20250401	193800	1457001190	9820	9820	9820	9820	0
43	20250401	193700	1457001190	9820	9820	9820	9820	0
44	20250401	193600	1457001190	9820	9820	9820	9820	0
45	20250401	193500	1457001190	9820	9820	9820	9820	0
46	20250401	193400	1457001190	9820	9820	9820	9820	0
47	20250401	193300	1457001190	9820	9820	9820	9820	0
48	20250401	193200	1457001190	9820	9820	9820	9820	0
49	20250401	193100	1457001190	9820	9820	9820	9820	0
50	20250401	193000	1457001190	9820	9820	9820	9820	0
51	20250401	192900	1457001190	9820	9820	9820	9820	0
52	20250401	192800	1457001190	9820	9820	9820	9820	0
53	20250401	192700	1457001190	9820	9820	9820	9820	0
54	20250401	192600	1457001190	9820	9820	9820	9820	0
55	20250401	192500	1457001190	9820	9820	9820	9820	0
56	20250401	192400	1457001190	9820	9820	9820	9820	0
57	20250401	192300	1457001190	9820	9820	9820	9820	0
58	20250401	192200	1457001190	9820	9820	9820	9820	0
59	20250401	192100	1457001190	9820	9820	9820	9820	0
60	20250401	192000	1457001190	9820	9820	9820	9820	0
61	20250401	191900	1457001190	9820	9820	9820	9820	0
62	20250401	191800	1457001190	9820	9820	9820	9820	2710
63	20250401	191700	1457001190	9820	9820	9820	9820	0
64	20250401	191600	1457001190	9820	9820	9820	9820	0
65	20250401	191500	1457001190	9820	9820	9820	9820	0
66	20250401	191400	1457001190	9820	9820	9820	9820	0
67	20250401	191300	1457001190	9820	9820	9820	9820	0
68	20250401	191200	1457001190	9820	9820	9820	9820	0
69	20250401	191100	1457001190	9820	9820	9820	9820	0
70	20250401	191000	1457001190	9820	9820	9820	9820	0
71	20250401	190900	1457001190	9820	9820	9820	9820	0
72	20250401	190800	1457001190	9820	9820	9820	9820	0
73	20250401	190700	1457001190	9820	9820	9820	9820	0
74	20250401	190600	1457001190	9820	9820	9820	9820	0
75	20250401	190500	1457001190	9820	9820	9820	9820	0
76	20250401	190400	1457001190	9820	9820	9820	9820	0
77	20250401	190300	1457001190	9820	9820	9820	9820	0
78	20250401	190200	1457001190	9820	9820	9820	9820	0
79	20250401	190100	1457001190	9820	9820	9820	9820	0
80	20250401	190000	1457001190	9820	9820	9820	9820	0
81	20250401	185900	1457001190	9820	9820	9820	9820	0
82	20250401	185800	1457001190	9820	9820	9820	9820	0
83	20250401	185700	1457001190	9820	9820	9820	9820	0
84	20250401	185600	1457001190	9820	9820	9820	9820	0
85	20250401	185500	1457001190	9820	9820	9820	9820	0
86	20250401	185400	1457001190	9820	9820	9820	9820	0
87	20250401	185300	1457001190	9820	9820	9820	9820	0
88	20250401	185200	1457001190	9820	9820	9820	9820	0
89	20250401	185100	1457001190	9820	9820	9820	9820	0
90	20250401	185000	1457001190	9820	9820	9820	9820	0
91	20250401	184900	1457001190	9820	9820	9820	9820	0
92	20250401	184800	1457001190	9820	9820	9820	9820	2710
93	20250401	184700	1457001190	9820	9820	9820	9820	0
94	20250401	184600	1457001190	9820	9820	9820	9820	0
95	20250401	184500	1457001190	9820	9820	9820	9820	0
96	20250401	184400	1457001190	9820	9820	9820	9820	0
97	20250401	184300	1457001190	9820	9820	9820	9820	0
98	20250401	184200	1457001190	9820	9820	9820	9820	0
99	20250401	184100	1457001190	9820	9820	9820	9820	0
100	20250401	184000	1457001190	9820	9820	9820	9820	0
101	20250401	183900	1457001190	9820	9820	9820	9820	0
102	20250401	183800	1457001190	9820	9820	9820	9820	0
103	20250401	183700	1457001190	9820	9820	9820	9820	0
104	20250401	183600	1457001190	9820	9820	9820	9820	0
105	20250401	183500	1457001190	9820	9820	9820	9820	0
106	20250401	183400	1457001190	9820	9820	9820	9820	0
107	20250401	183300	1457001190	9820	9820	9820	9820	0
108	20250401	183200	1457001190	9820	9820	9820	9820	0
109	20250401	183100	1457001190	9820	9820	9820	9820	0
110	20250401	183000	1457001190	9820	9820	9820	9820	0
111	20250401	182900	1457001190	9820	9820	9820	9820	0
112	20250401	182800	1457001190	9820	9820	9820	9820	0
113	20250401	182700	1457001190	9820	9820	9820	9820	0
114	20250401	182600	1457001190	9820	9820	9820	9820	0
115	20250401	182500	1457001190	9820	9820	9820	9820	0
116	20250401	182400	1457001190	9820	9820	9820	9820	0
117	20250401	182300	1457001190	9820	9820	9820	9820	0
118	20250401	182200	1457001190	9820	9820	9820	9820	0
119	20250401	182100	1457001190	9820	9820	9820	9820	0
120	20250401	182000	1457001190	9820	9820	9820	9820	0
121	20250401	181900	1457001190	9820	9820	9820	9820	0
122	20250401	181800	1457001190	9820	9820	9820	9820	2710
123	20250401	181700	1457001190	9820	9820	9820	9820	0
124	20250401	181600	1457001190	9820	9820	9820	9820	0
125	20250401	181500	1457001190	9820	9820	9820	9820	0
126	20250401	181400	1457001190	9820	9820	9820	9820	0
127	20250401	181300	1457001190	9820	9820	9820	9820	0
128	20250401	181200	1457001190	9820	9820	9820	9820	0
129	20250401	181100	1457001190	9820	9820	9820	9820	0
130	20250401	181000	1457001190	9820	9820	9820	9820	0
131	20250401	180900	1457001190	9820	9820	9820	9820	0
132	20250401	180800	1457001190	9820	9820	9820	9820	0
133	20250401	180700	1457001190	9820	9820	9820	9820	0
134	20250401	180600	1457001190	9820	9820	9820	9820	0
135	20250401	180500	1457001190	9820	9820	9820	9820	0
136	20250401	180400	1457001190	9820	9820	9820	9820	0
137	20250401	180300	1457001190	9820	9820	9820	9820	0
138	20250401	180200	1457001190	9820	9820	9820	9820	0
139	20250401	180100	1457001190	9820	9820	9820	9820	0
140	20250401	180000	1457001190	9820	9820	9820	9820	0
141	20250401	175900	1457001190	9820	9820	9820	9820	0
142	20250401	175800	1457001190	9820	9820	9820	9820	0
143	20250401	175700	1457001190	9820	9820	9820	9820	0
144	20250401	175600	1457001190	9820	9820	9820	9820	0
145	20250401	175500	1457001190	9820	9820	9820	9820	0
146	20250401	175400	1457001190	9820	9820	9820	9820	0
147	20250401	175300	1457001190	9820	9820	9820	9820	0
148	20250401	175200	1457001190	9820	9820	9820	9820	0
149	20250401	175100	1457001190	9820	9820	9820	9820	0
150	20250401	175000	1457001190	9820	9820	9820	9820	0
151	20250401	174900	1457001190	9820	9820	9820	9820	0
152	20250401	174800	1457001190	9820	9820	9820	9820	2710
153	20250401	174700	1457001190	9820	9820	9820	9820	0
154	20250401	174600	1457001190	9820	9820	9820	9820	0
155	20250401	174500	1457001190	9820	9820	9820	9820	0
156	20250401	174400	1457001190	9820	9820	9820	9820	0
157	20250401	174300	1457001190	9820	9820	9820	9820	0
158	20250401	174200	1457001190	9820	9820	9820	9820	0
159	20250401	174100	1457001190	9820	9820	9820	9820	0
160	20250401	174000	1457001190	9820	9820	9820	9820	0
161	20250401	173900	1457001190	9820	9820	9820	9820	0
162	20250401	173800	1457001190	9820	9820	9820	9820	0
163	20250401	173700	1457001190	9820	9820	9820	9820	0
164	20250401	173600	1457001190	9820	9820	9820	9820	0
165	20250401	173500	1457001190	9820	9820	9820	9820	0
166	20250401	173400	1457001190	9820	9820	9820	9820	0
167	20250401	173300	1457001190	9820	9820	9820	9820	0
168	20250401	173200	1457001190	9820	9820	9820	9820	0
169	20250401	173100	1457001190	9820	9820	9820	9820	0
170	20250401	173000	1457001190	9820	9820	9820	9820	0
171	20250401	172900	1457001190	9820	9820	9820	9820	0
172	20250401	172800	1457001190	9820	9820	9820	9820	0
173	20250401	172700	1457001190	9820	9820	9820	9820	0
174	20250401	172600	1457001190	9820	9820	9820	9820	0
175	20250401	172500	1457001190	9820	9820	9820	9820	0
176	20250401	172400	1457001190	9820	9820	9820	9820	0
177	20250401	172300	1457001190	9820	9820	9820	9820	0
178	20250401	172200	1457001190	9820	9820	9820	9820	0
179	20250401	172100	1457001190	9820	9820	9820	9820	0
180	20250401	172000	1457001190	9820	9820	9820	9820	0
181	20250401	171900	1457001190	9820	9820	9820	9820	0
182	20250401	171800	1457001190	9820	9820	9820	9820	2710
183	20250401	171700	1457001190	9820	9820	9820	9820	0
184	20250401	171600	1457001190	9820	9820	9820	9820	0
185	20250401	171500	1457001190	9820	9820	9820	9820	0
186	20250401	171400	1457001190	9820	9820	9820	9820	0
187	20250401	171300	1457001190	9820	9820	9820	9820	0
188	20250401	171200	1457001190	9820	9820	9820	9820	0
189	20250401	171100	1457001190	9820	9820	9820	9820	0
190	20250401	171000	1457001190	9820	9820	9820	9820	0
191	20250401	170900	1457001190	9820	9820	9820	9820	0
192	20250401	170800	1457001190	9820	9820	9820	9820	0
193	20250401	170700	1457001190	9820	9820	9820	9820	0
194	20250401	170600	1457001190	9820	9820	9820	9820	0
195	20250401	170500	1457001190	9820	9820	9820	9820	0
196	20250401	170400	1457001190	9820	9820	9820	9820	0
197	20250401	170300	1457001190	9820	9820	9820	9820	0
198	20250401	170200	1457001190	9820	9820	9820	9820	0
199	20250401	170100	1457001190	9820	9820	9820	9820	0
200	20250401	170000	1457001190	9820	9820	9820	9820	0
201	20250401	165900	1457001190	9820	9820	9820	9820	0
202	20250401	165800	1457001190	9820	9820	9820	9820	0
203	20250401	165700	1457001190	9820	9820	9820	9820	0
204	20250401	165600	1457001190	9820	9820	9820	9820	0
205	20250401	165500	1457001190	9820	9820	9820	9820	0
206	20250401	165400	1457001190	9820	9820	9820	9820	0
207	20250401	165300	1457001190	9820	9820	9820	9820	0
208	20250401	165200	1457001190	9820	9820	9820	9820	0
209	20250401	165100	1457001190	9820	9820	9820	9820	0
210	20250401	165000	1457001190	9820	9820	9820	9820	0
211	20250401	164900	1457001190	9820	9820	9820	9820	0
212	20250401	164800	1457001190	9820	9820	9820	9820	2710
213	20250401	164700	1457001190	9820	9820	9820	9820	0
214	20250401	164600	1457001190	9820	9820	9820	9820	0
215	20250401	164500	1457001190	9820	9820	9820	9820	0
216	20250401	164400	1457001190	9820	9820	9820	9820	0
217	20250401	164300	1457001190	9820	9820	9820	9820	0
218	20250401	164200	1457001190	9820	9820	9820	9820	0
219	20250401	164100	1457001190	9820	9820	9820	9820	0
220	20250401	164000	1457001190	9820	9820	9820	9820	0
221	20250401	163900	1457001190	9820	9820	9820	9820	0
222	20250401	163800	1457001190	9820	9820	9820	9820	0
223	20250401	163700	1457001190	9820	9820	9820	9820	0
224	20250401	163600	1457001190	9820	9820	9820	9820	0
225	20250401	163500	1457001190	9820	9820	9820	9820	0
226	20250401	163400	1457001190	9820	9820	9820	9820	0
227	20250401	163300	1457001190	9820	9820	9820	9820	0
228	20250401	163200	1457001190	9820	9820	9820	9820	0
229	20250401	163100	1457001190	9820	9820	9820	9820	0
230	20250401	163000	1457001190	9820	9820	9820	9820	0
231	20250401	162900	1457001190	9820	9820	9820	9820	0
232	20250401	162800	1457001190	9820	9820	9820	9820	0
233	20250401	162700	1457001190	9820	9820	9820	9820	0
234	20250401	162600	1457001190	9820	9820	9820	9820	0
235	20250401	162500	1457001190	9820	9820	9820	9820	0
236	20250401	162400	1457001190	9820	9820	9820	9820	0
237	20250401	162300	1457001190	9820	9820	9820	9820	0
238	20250401	162200	1457001190	9820	9820	9820	9820	0
239	20250401	162100	1457001190	9820	9820	9820	9820	0
240	20250401	162000	1457001190	9820	9820	9820	9820	0
241	20250401	161900	1457001190	9820	9820	9820	9820	0
242	20250401	161800	1457001190	9820	9820	9820	9820	2710
243	20250401	161700	1457001190	9820	9820	9820	9820	0
244	20250401	161600	1457001190	9820	9820	9820	9820	0
245	20250401	161500	1457001190	9820	9820	9820	9820	0
246	20250401	161400	1457001190	9820	9820	9820	9820	0
247	20250401	161300	1457001190	9820	9820	9820	9820	0
248	20250401	161200	1457001190	9820	9820	9820	9820	0
249	20250401	161100	1457001190	9820	9820	9820	9820	0
250	20250401	161000	1457001190	9820	9820	9820	9820	0
251	20250401	160900	1457001190	9820	9820	9820	9820	0
252	20250401	160800	1457001190	9820	9820	9820	9820	0
253	20250401	160700	1457001190	9820	9820	9820	9820	0
254	20250401	160600	1457001190	9820	9820	9820	9820	0
255	20250401	160500	1457001190	9820	9820	9820	9820	0
256	20250401	160400	1457001190	9820	9820	9820	9820	0
257	20250401	160300	1457001190	9820	9820	9820	9820	0
258	20250401	160200	1457001190	9820	9820	9820	9820	0
259	20250401	160100	1457001190	9820	9820	9820	9820	0
260	20250401	160000	1457001190	9820	9820	9820	9820	0
261	20250401	155900	1457001190	9820	9820	9820	9820	0
262	20250401	155800	1457001190	9820	9820	9820	9820	0
263	20250401	155700	1457001190	9820	9820	9820	9820	0
264	20250401	155600	1457001190	9820	9820	9820	9820	0
265	20250401	155500	1457001190	9820	9820	9820	9820	0
266	20250401	155400	1457001190	9820	9820	9820	9820	0
267	20250401	155300	1457001190	9820	9820	9820	9820	0
268	20250401	155200	1457001190	9820	9820	9820	9820	0
269	20250401	155100	1457001190	9820	9820	9820	9820	0
270	20250401	155000	1457001190	9820	9820	9820	9820	0
271	20250401	154900	1457001190	9820	9820	9820	9820	0
272	20250401	154800	1457001190	9820	9820	9820	9820	2710
273	20250401	154700	1457001190	9820	9820	9820	9820	0
274	20250401	154600	1457001190	9820	9820	9820	9820	0
275	20250401	154500	1457001190	9820	9820	9820	9820	0
276	20250401	154400	1457001190	9820	9820	9820	9820	0
277	20250401	154300	1457001190	9820	9820	9820	9820	0
278	20250401	154200	1457001190	9820	9820	9820	9820	0
279	20250401	154100	1457001190	9820	9820	9820	9820	0
280	20250401	154000	1457001190	9820	9820	9820	9820	0
281	20250401	153900	1457001190	9820	9820	9820	9820	0
282	20250401	153800	1457001190	9820	9820	9820	9820	0
283	20250401	153700	1457001190	9820	9820	9820	9820	0
284	20250401	153600	1457001190	9820	9820	9820	9820	0
285	20250401	153500	1457001190	9820	9820	9820	9820	0
286	20250401	153400	1457001190	9820	9820	9820	9820	0
287	20250401	153300	1457001190	9820	9820	9820	9820	0
288	20250401	153200	1457001190	9820	9820	9820	9820	0
289	20250401	153100	1457001190	9820	9820	9820	9820	0
290	20250401	153000	1457001190	9820	9820	9820	9820	2710
291	20250401	152900	1430388990	9820	9820	9820	9820	0
292	20250401	152800	1430388990	9820	9820	9820	9820	0
293	20250401	152700	1430388990	9820	9820	9820	9820	0
294	20250401	152600	1430388990	9820	9820	9820	9820	0
295	20250401	152500	1430388990	9820	9820	9820	9820	0
296	20250401	152400	1430388990	9820	9820	9820	9820	0
297	20250401	152300	1430388990	9820	9820	9820	9820	0
298	20250401	152200	1430388990	9820	9820	9820	9820	0
299	20250401	152100	1430388990	9820	9820	9820	9820	0
300	20250401	152000	1430388990	9820	9820	9820	9820	0
301	20250401	151900	1430388990	9820	9830	9830	9800	498
302	20250401	151800	1425504140	9830	9800	9830	9800	1757
303	20250401	151700	1408283970	9800	9800	9800	9800	0
304	20250401	151600	1408283970	9800	9830	9830	9800	328
305	20250401	151500	1405060030	9830	9830	9830	9830	43
306	20250401	151400	1404637340	9830	9780	9830	9780	2020
307	20250401	151300	1384881690	9780	9780	9780	9780	0
308	20250401	151200	1384881690	9780	9780	9780	9780	1
309	20250401	151100	1384871910	9830	9830	9830	9830	66
310	20250401	151000	1384223130	9820	9820	9820	9820	125
311	20250401	150900	1382995630	9820	9800	9820	9780	67
312	20250401	150800	1382339140	9800	9790	9800	9790	736
313	20250401	150700	1375129200	9770	9770	9770	9770	94
314	20250401	150600	1374210820	9770	9770	9770	9770	112
315	20250401	150500	1373116580	9770	9800	9800	9770	845
316	20250401	150400	1364846150	9800	9800	9800	9800	0
317	20250401	150300	1364846150	9800	9800	9800	9800	10
318	20250401	150200	1364748150	9800	9810	9810	9800	1079
319	20250401	150100	1354173260	9830	9830	9830	9830	1
320	20250401	150000	1354163430	9810	9810	9820	9810	817
321	20250401	145900	1346147570	9800	9800	9800	9800	97
322	20250401	145800	1345196970	9810	9810	9810	9810	0
323	20250401	145700	1345196970	9810	9810	9810	9810	38
324	20250401	145600	1344824190	9810	9810	9810	9810	0
325	20250401	145500	1344824190	9810	9810	9810	9810	10
326	20250401	145400	1344726090	9810	9810	9810	9810	139
327	20250401	145300	1343362500	9820	9800	9820	9800	1845
328	20250401	145200	1325253290	9780	9780	9780	9780	1053
329	20250401	145100	1314954950	9790	9780	9790	9780	175
330	20250401	145000	1313241900	9780	9780	9780	9780	8
331	20250401	144900	1313163660	9800	9800	9800	9800	13
332	20250401	144800	1313036260	9790	9790	9790	9790	0
333	20250401	144700	1313036260	9790	9790	9790	9790	123
334	20250401	144600	1311832090	9800	9795	9800	9795	13
335	20250401	144500	1311704700	9800	9800	9800	9800	0
336	20250401	144400	1311704700	9800	9800	9800	9800	50
337	20250401	144300	1311214700	9810	9810	9810	9810	2
338	20250401	144200	1311195080	9810	9810	9810	9810	0
339	20250401	144100	1311195080	9810	9810	9810	9810	10
340	20250401	144000	1311096980	9790	9790	9790	9790	35
341	20250401	143900	1310754330	9800	9800	9800	9800	95
342	20250401	143800	1309823330	9790	9790	9790	9790	1
343	20250401	143700	1309813540	9810	9810	9810	9810	0
344	20250401	143600	1309813540	9810	9800	9810	9790	1539
345	20250401	143500	1294730130	9810	9810	9810	9810	128
346	20250401	143400	1293474450	9810	9830	9830	9810	160
347	20250401	143300	1291903650	9830	9830	9840	9830	140
348	20250401	143200	1290527390	9830	9830	9830	9830	20
349	20250401	143100	1290330790	9840	9840	9840	9840	0
350	20250401	143000	1290330790	9840	9840	9840	9840	544
351	20250401	142900	1284977830	9830	9830	9840	9830	35
352	20250401	142800	1284633740	9830	9820	9830	9820	1441
353	20250401	142700	1270469710	9830	9830	9830	9830	0
354	20250401	142600	1270469710	9830	9830	9830	9830	0
355	20250401	142500	1270469710	9830	9820	9830	9820	285
356	20250401	142400	1267670790	9780	9780	9780	9780	0
357	20250401	142300	1267670790	9780	9800	9800	9780	330
358	20250401	142200	1264439470	9820	9820	9820	9820	205
359	20250401	142100	1262426370	9820	9820	9820	9820	70
360	20250401	142000	1261738970	9830	9820	9830	9820	6
361	20250401	141900	1261680010	9830	9820	9830	9820	37
362	20250401	141800	1261316600	9830	9830	9830	9830	0
363	20250401	141700	1261316600	9830	9790	9830	9790	14
364	20250401	141600	1261179380	9830	9830	9830	9770	24
365	20250401	141500	1260943940	9830	9800	9830	9800	1331
366	20250401	141400	1247881580	9800	9800	9800	9800	5
367	20250401	141300	1247832580	9770	9780	9780	9770	60
368	20250401	141200	1247246280	9810	9810	9810	9810	0
369	20250401	141100	1247246280	9810	9810	9810	9810	0
370	20250401	141000	1247246280	9810	9810	9810	9810	0
371	20250401	140900	1247246280	9810	9810	9810	9810	5
372	20250401	140800	1247197230	9810	9810	9810	9810	133
373	20250401	140700	1245892500	9810	9810	9810	9810	0
374	20250401	140600	1245892500	9810	9810	9810	9810	0
375	20250401	140500	1245892500	9810	9810	9810	9810	25
376	20250401	140400	1245647250	9810	9810	9810	9810	0
377	20250401	140300	1245647250	9810	9810	9810	9810	0
378	20250401	140200	1245647250	9810	9810	9810	9810	0
379	20250401	140100	1245647250	9810	9810	9810	9810	0
380	20250401	140000	1245647250	9810	9810	9810	9810	0
381	20250401	135900	1245647250	9810	9740	9810	9740	32
382	20250401	135800	1245335310	9740	9800	9810	9740	630
383	20250401	135700	1239163790	9800	9800	9800	9800	16
384	20250401	135600	1239006990	9810	9810	9810	9810	5
385	20250401	135500	1238957940	9760	9810	9810	9760	9
386	20250401	135400	1238869700	9790	9790	9790	9790	0
387	20250401	135300	1238869700	9790	9785	9790	9785	287
388	20250401	135200	1236061400	9800	9800	9800	9800	350
389	20250401	135100	1232631400	9800	9800	9800	9800	0
390	20250401	135000	1232631400	9800	9800	9800	9800	0
391	20250401	134900	1232631400	9800	9800	9800	9800	0
392	20250401	134800	1232631400	9800	9800	9800	9800	5
393	20250401	134700	1232582400	9800	9790	9800	9790	12
394	20250401	134600	1232464900	9750	9750	9750	9750	0
395	20250401	134500	1232464900	9750	9750	9750	9750	29
396	20250401	134400	1232182150	9750	9750	9750	9750	1
397	20250401	134300	1232172400	9820	9820	9820	9820	0
398	20250401	134200	1232172400	9820	9770	9820	9750	155
399	20250401	134100	1230657760	9820	9820	9820	9820	0
400	20250401	134000	1230657760	9820	9780	9820	9770	105
401	20250401	133900	1229631560	9780	9780	9780	9780	1
402	20250401	133800	1229621780	9830	9830	9830	9830	0
403	20250401	133700	1229621780	9830	9830	9830	9830	0
404	20250401	133600	1229621780	9830	9830	9830	9830	0
405	20250401	133500	1229621780	9830	9830	9830	9830	0
406	20250401	133400	1229621780	9830	9830	9830	9830	5
407	20250401	133300	1229572630	9820	9820	9820	9820	30
408	20250401	133200	1229278030	9820	9820	9820	9820	0
409	20250401	133100	1229278030	9820	9820	9820	9820	0
410	20250401	133000	1229278030	9820	9820	9820	9820	0
411	20250401	132900	1229278030	9820	9820	9820	9820	20
412	20250401	132800	1229081630	9830	9830	9830	9830	0
413	20250401	132700	1229081630	9830	9830	9830	9830	0
414	20250401	132600	1229081630	9830	9830	9830	9830	9
415	20250401	132500	1228993160	9770	9770	9770	9770	8
416	20250401	132400	1228915000	9830	9830	9830	9830	8
417	20250401	132300	1228836360	9830	9820	9830	9820	56
418	20250401	132200	1228286400	9820	9780	9820	9780	1005
419	20250401	132100	1218449910	9780	9780	9780	9780	0
420	20250401	132000	1218449910	9780	9780	9780	9780	0
421	20250401	131900	1218449910	9780	9780	9780	9780	33
422	20250401	131800	1218127170	9780	9780	9780	9780	37
423	20250401	131700	1217765310	9780	9780	9780	9780	0
424	20250401	131600	1217765310	9780	9780	9780	9780	264
425	20250401	131500	1215183390	9780	9760	9780	9760	5
426	20250401	131400	1215134550	9720	9720	9720	9720	0
427	20250401	131300	1215134550	9720	9720	9720	9720	1
428	20250401	131200	1215124830	9720	9720	9720	9720	0
429	20250401	131100	1215124830	9720	9720	9720	9720	4
430	20250401	131000	1215085950	9760	9760	9760	9760	0
431	20250401	130900	1215085950	9760	9760	9760	9760	16
432	20250401	130800	1214929790	9720	9720	9720	9720	8
433	20250401	130700	1214852030	9730	9730	9730	9730	36
434	20250401	130600	1214501750	9730	9730	9730	9730	0
435	20250401	130500	1214501750	9730	9730	9730	9730	0
436	20250401	130400	1214501750	9730	9730	9730	9730	0
437	20250401	130300	1214501750	9730	9730	9730	9730	88
438	20250401	130200	1213645510	9730	9730	9730	9730	30
439	20250401	130100	1213353610	9760	9760	9760	9760	1
440	20250401	130000	1213343850	9740	9740	9740	9740	342
441	20250401	125900	1210012770	9790	9790	9790	9790	300
442	20250401	125800	1207075770	9790	9790	9790	9790	0
443	20250401	125700	1207075770	9790	9790	9790	9790	0
444	20250401	125600	1207075770	9790	9790	9790	9790	30
445	20250401	125500	1206782070	9740	9740	9740	9740	0
446	20250401	125400	1206782070	9740	9740	9740	9740	1
447	20250401	125300	1206772330	9790	9790	9790	9790	20
448	20250401	125200	1206576530	9740	9740	9740	9740	0
449	20250401	125100	1206576530	9740	9740	9740	9740	10
450	20250401	125000	1206479130	9810	9800	9810	9800	60
451	20250401	124900	1205890830	9740	9810	9810	9740	3021
452	20250401	124800	1176446600	9750	9770	9770	9750	200
453	20250401	124700	1174496580	9770	9780	9780	9760	752
454	20250401	124600	1167153290	9850	9810	9850	9810	12
455	20250401	124500	1167035370	9810	9820	9820	9810	42
456	20250401	124400	1166623340	9870	9870	9870	9870	22
457	20250401	124300	1166406200	9870	9870	9870	9870	2
458	20250401	124200	1166386460	9810	9810	9810	9810	0
459	20250401	124100	1166386460	9810	9840	9840	9810	437
460	20250401	124000	1162088500	9840	9840	9840	9840	0
461	20250401	123900	1162088500	9840	9840	9840	9840	13
462	20250401	123800	1161960580	9840	9840	9840	9840	42
463	20250401	123700	1161547300	9850	9850	9850	9850	1
464	20250401	123600	1161537450	9880	9840	9880	9840	320
465	20250401	123500	1158376700	9850	9860	9860	9850	556
466	20250401	123400	1152898550	9880	9840	9880	9840	1008
467	20250401	123300	1142944940	9860	9830	9860	9830	46
468	20250401	123200	1142491790	9850	9850	9850	9850	41
469	20250401	123100	1142087940	9850	9840	9850	9840	25
470	20250401	123000	1141841920	9820	9820	9820	9820	126
471	20250401	122900	1140604600	9820	9820	9820	9820	5
472	20250401	122800	1140555500	9820	9820	9820	9820	82
473	20250401	122700	1139750260	9770	9820	9820	9770	61
474	20250401	122600	1139152040	9820	9820	9820	9820	66
475	20250401	122500	1138503920	9820	9810	9820	9810	213
476	20250401	122400	1136414330	9810	9800	9810	9790	157
477	20250401	122300	1134876520	9790	9790	9790	9790	222
478	20250401	122200	1132703140	9790	9790	9790	9790	12
479	20250401	122100	1132585660	9740	9740	9740	9740	1
480	20250401	122000	1132575920	9790	9790	9790	9790	1
481	20250401	121900	1132566130	9790	9790	9790	9790	0
482	20250401	121800	1132566130	9790	9790	9790	9790	5
483	20250401	121700	1132517180	9740	9740	9740	9740	8
484	20250401	121600	1132439260	9740	9740	9740	9740	1
485	20250401	121500	1132429520	9780	9790	9790	9780	9
486	20250401	121400	1132341430	9790	9790	9790	9790	0
487	20250401	121300	1132341430	9790	9790	9790	9790	0
488	20250401	121200	1132341430	9790	9790	9790	9790	0
489	20250401	121100	1132341430	9790	9790	9790	9790	1288
490	20250401	121000	1119731910	9790	9790	9790	9790	0
491	20250401	120900	1119731910	9790	9790	9790	9790	0
492	20250401	120800	1119731910	9790	9790	9790	9790	39
493	20250401	120700	1119350100	9790	9790	9790	9790	0
494	20250401	120600	1119350100	9790	9790	9790	9790	0
495	20250401	120500	1119350100	9790	9790	9790	9790	0
496	20250401	120400	1119350100	9790	9790	9790	9790	3
497	20250401	120300	1119320730	9790	9790	9790	9790	0
498	20250401	120200	1119320730	9790	9790	9790	9790	0
499	20250401	120100	1119320730	9790	9790	9790	9790	0
500	20250401	120000	1119320730	9790	9720	9790	9720	17
501	20250401	115900	1119154930	9790	9790	9790	9790	0
502	20250401	115800	1119154930	9790	9790	9790	9790	5
503	20250401	115700	1119105980	9740	9700	9740	9700	5096
504	20250401	115600	1069671910	9690	9690	9690	9690	0
505	20250401	115500	1069671910	9690	9700	9700	9690	226
506	20250401	115400	1067481100	9730	9700	9730	9700	9
507	20250401	115300	1067393680	9700	9720	9720	9700	39
508	20250401	115200	1067015160	9700	9700	9700	9700	3
509	20250401	115100	1066986060	9700	9730	9730	9700	727
510	20250401	115000	1059917180	9730	9740	9740	9730	418
511	20250401	114900	1055849740	9780	9780	9780	9780	5
512	20250401	114800	1055800840	9780	9780	9780	9780	0
513	20250401	114700	1055800840	9780	9780	9780	9780	0
514	20250401	114600	1055800840	9780	9780	9780	9780	64
515	20250401	114500	1055174920	9780	9780	9780	9780	0
516	20250401	114400	1055174920	9780	9780	9780	9780	2
517	20250401	114300	1055155360	9730	9730	9730	9730	10
518	20250401	114200	1055058060	9730	9750	9750	9730	26
519	20250401	114100	1054804920	9750	9750	9750	9750	0
520	20250401	114000	1054804920	9750	9750	9750	9750	0
521	20250401	113900	1054804920	9750	9750	9750	9750	51
522	20250401	113800	1054307670	9740	9740	9740	9740	0
523	20250401	113700	1054307670	9740	9740	9740	9740	0
524	20250401	113600	1054307670	9740	9740	9740	9740	85
525	20250401	113500	1053479770	9750	9760	9760	9750	241
526	20250401	113400	1051129010	9790	9790	9790	9790	0
527	20250401	113300	1051129010	9790	9790	9790	9790	0
528	20250401	113200	1051129010	9790	9790	9790	9790	0
529	20250401	113100	1051129010	9790	9780	9790	9780	100
530	20250401	113000	1050150040	9790	9750	9790	9750	48
531	20250401	112900	1049682000	9750	9750	9750	9750	0
532	20250401	112800	1049682000	9750	9750	9750	9750	502
533	20250401	112700	1044787500	9750	9750	9750	9750	0
534	20250401	112600	1044787500	9750	9750	9750	9750	9
535	20250401	112500	1044699750	9760	9760	9760	9760	1336
536	20250401	112400	1031660390	9800	9800	9800	9800	1
537	20250401	112300	1031650590	9800	9800	9800	9800	0
538	20250401	112200	1031650590	9800	9800	9800	9800	55
539	20250401	112100	1031111590	9760	9760	9800	9760	73
540	20250401	112000	1030399030	9790	9790	9790	9790	2
541	20250401	111900	1030379450	9800	9800	9800	9800	1
542	20250401	111800	1030369650	9800	9790	9800	9790	41
543	20250401	111700	1029968040	9750	9750	9750	9750	0
544	20250401	111600	1029968040	9750	9750	9750	9750	185
545	20250401	111500	1028164290	9740	9750	9750	9740	100
546	20250401	111400	1027190060	9800	9800	9800	9800	500
547	20250401	111300	1022290060	9800	9800	9800	9800	0
548	20250401	111200	1022290060	9800	9800	9800	9800	10
549	20250401	111100	1022192060	9790	9790	9790	9790	500
550	20250401	111000	1017297060	9790	9740	9790	9730	209
551	20250401	110900	1015258300	9740	9780	9780	9740	3340
552	20250401	110800	982672840	9780	9800	9800	9780	1627
553	20250401	110700	966730220	9800	9800	9800	9800	397
554	20250401	110600	962839620	9800	9820	9820	9800	335
555	20250401	110500	959552430	9830	9830	9830	9830	26
556	20250401	110400	959296850	9840	9840	9840	9840	0
557	20250401	110300	959296850	9840	9830	9840	9830	17
558	20250401	110200	959129720	9840	9840	9840	9840	16
559	20250401	110100	958972280	9840	9850	9850	9840	34
560	20250401	110000	958637680	9840	9840	9840	9840	0
561	20250401	105900	958637680	9840	9830	9850	9830	460
562	20250401	105800	954112090	9830	9830	9830	9830	257
563	20250401	105700	951585780	9810	9800	9810	9800	79
564	20250401	105600	950811570	9800	9800	9800	9800	11
565	20250401	105500	950703770	9800	9800	9800	9800	0
566	20250401	105400	950703770	9800	9790	9800	9790	124
567	20250401	105300	949489000	9780	9780	9780	9780	1
568	20250401	105200	949479220	9780	9790	9790	9780	39
569	20250401	105100	949097500	9790	9780	9790	9780	88
570	20250401	105000	948236250	9790	9790	9790	9790	0
571	20250401	104900	948236250	9790	9780	9790	9780	56
572	20250401	104800	947688550	9750	9740	9750	9740	151
573	20250401	104700	946216310	9740	9740	9740	9740	0
574	20250401	104600	946216310	9740	9740	9740	9740	4
575	20250401	104500	946177350	9750	9750	9750	9750	0
576	20250401	104400	946177350	9750	9710	9750	9680	741
577	20250401	104300	938981780	9710	9680	9710	9680	600
578	20250401	104200	933160610	9680	9670	9680	9670	158
579	20250401	104100	931631420	9660	9640	9660	9640	426
580	20250401	104000	927522300	9650	9620	9650	9620	206
581	20250401	103900	925537580	9630	9630	9630	9630	500
582	20250401	103800	920722580	9640	9640	9640	9640	0
583	20250401	103700	920722580	9640	9640	9640	9640	0
584	20250401	103600	920722580	9640	9650	9650	9640	35
585	20250401	103500	920385130	9670	9650	9670	9630	210
586	20250401	103400	918354760	9650	9640	9650	9640	511
587	20250401	103300	913423710	9650	9640	9650	9640	117
588	20250401	103200	912295320	9620	9620	9620	9620	0
589	20250401	103100	912295320	9620	9620	9620	9620	78
590	20250401	103000	911544960	9590	9610	9610	9590	519
591	20250401	102900	906562310	9620	9610	9620	9610	3
592	20250401	102800	906533470	9610	9630	9630	9610	196
593	20250401	102700	904649750	9600	9600	9600	9600	71
594	20250401	102600	903968150	9610	9610	9640	9600	117
595	20250401	102500	902843360	9610	9610	9610	9610	70
596	20250401	102400	902170660	9610	9620	9620	9610	78
597	20250401	102300	901421070	9630	9630	9630	9620	82
598	20250401	102200	900631520	9630	9620	9630	9620	38
599	20250401	102100	900265660	9620	9640	9640	9620	309
600	20250401	102000	897291660	9650	9640	9660	9640	320
601	20250401	101900	894206510	9650	9650	9650	9650	171
602	20250401	101800	892556360	9650	9670	9680	9650	129
603	20250401	101700	891308970	9680	9690	9690	9680	36
604	20250401	101600	890960180	9730	9690	9730	9640	250
605	20250401	101500	888542900	9690	9710	9710	9690	25
606	20250401	101400	888300300	9720	9700	9720	9650	118
607	20250401	101300	887154380	9720	9720	9720	9710	86
608	20250401	101200	886318540	9720	9750	9750	9720	33
609	20250401	101100	885997020	9750	9670	9750	9650	662
610	20250401	101000	879583090	9660	9650	9660	9640	92
611	20250401	100900	878695900	9670	9670	9670	9600	111
612	20250401	100800	877627670	9610	9610	9650	9610	182
613	20250401	100700	875874210	9640	9640	9640	9640	393
614	20250401	100600	872085690	9590	9640	9640	9590	74
615	20250401	100500	871375330	9590	9600	9600	9590	79
616	20250401	100400	870617640	9570	9600	9600	9570	195
617	20250401	100300	868748870	9600	9590	9600	9550	159
618	20250401	100200	867226640	9590	9540	9590	9540	283
619	20250401	100100	864519450	9540	9570	9570	9540	192
620	20250401	100000	862685190	9570	9530	9570	9530	308
621	20250401	095900	859743680	9530	9520	9530	9520	70
622	20250401	095800	859076650	9520	9520	9520	9520	72
623	20250401	095700	858391210	9520	9520	9520	9520	71
624	20250401	095600	857715290	9520	9520	9520	9520	100
625	20250401	095500	856763290	9540	9550	9550	9500	1425
626	20250401	095400	843202210	9550	9560	9560	9540	265
627	20250401	095300	840671590	9560	9590	9590	9560	944
628	20250401	095200	831632110	9580	9610	9610	9580	2888
629	20250401	095100	803899160	9620	9650	9660	9620	1459
630	20250401	095000	789853260	9650	9670	9670	9650	1828
631	20250401	094900	772183260	9680	9700	9700	9680	65
632	20250401	094800	771553880	9680	9680	9710	9670	234
633	20250401	094700	769289720	9680	9720	9720	9680	2776
634	20250401	094600	742371580	9720	9770	9770	9720	1471
635	20250401	094500	728054010	9770	9770	9770	9770	657
636	20250401	094400	721635120	9770	9790	9790	9770	99
637	20250401	094300	720666090	9790	9790	9790	9790	28
638	20250401	094200	720391970	9790	9800	9800	9790	155
639	20250401	094100	718874220	9800	9790	9800	9790	161
640	20250401	094000	717297430	9790	9870	9870	9770	1072
641	20250401	093900	706782640	9840	9860	9900	9840	1078
642	20250401	093800	696124860	9840	9790	9880	9780	4908
643	20250401	093700	647844490	9770	9740	9770	9740	959
644	20250401	093600	638490620	9740	9700	9740	9700	397
645	20250401	093500	634626580	9680	9690	9730	9680	990
646	20250401	093400	625029900	9690	9680	9690	9610	2232
647	20250401	093300	603491350	9680	9680	9710	9680	926
648	20250401	093200	594510460	9710	9730	9730	9710	205
649	20250401	093100	592519830	9690	9700	9750	9670	1316
650	20250401	093000	579759900	9710	9720	9750	9710	1580
651	20250401	092900	564401340	9720	9750	9750	9720	137
652	20250401	092800	563069580	9710	9730	9750	9710	428
653	20250401	092700	558905420	9710	9720	9730	9700	861
654	20250401	092600	550538540	9720	9750	9750	9720	989
655	20250401	092500	540910510	9750	9760	9760	9750	518
656	20250401	092400	535859510	9750	9770	9770	9750	53
657	20250401	092300	535341950	9800	9810	9840	9770	3109
658	20250401	092200	504902570	9810	9850	9850	9810	334
659	20250401	092100	501622510	9850	9850	9850	9810	1069
660	20250401	092000	491115530	9830	9850	9870	9810	1056
661	20250401	091900	480715430	9850	9850	9870	9850	608
662	20250401	091800	474725390	9860	9850	9860	9830	580
663	20250401	091700	469013460	9850	9840	9850	9840	200
664	20250401	091600	467045440	9850	9870	9890	9850	192
665	20250401	091500	465151660	9870	9850	9870	9840	688
666	20250401	091400	458377800	9850	9840	9850	9840	3
667	20250401	091300	458348260	9840	9840	9850	9840	1196
668	20250401	091200	446572890	9840	9850	9910	9840	5857
669	20250401	091100	388701890	9850	9840	9850	9790	1476
670	20250401	091000	374166510	9850	9850	9850	9760	4901
671	20250401	090900	326060170	9850	9860	9860	9850	570
672	20250401	090800	320445470	9800	9750	9840	9750	4170
673	20250401	090700	279616800	9750	9740	9770	9740	559
674	20250401	090600	274161650	9770	9770	9770	9740	2422
675	20250401	090500	250523250	9800	9800	9800	9760	375
676	20250401	090400	246854720	9770	9850	9850	9750	1588
677	20250401	090300	231294080	9850	9880	9930	9830	3856
678	20250401	090200	193247030	9880	9840	9935	9840	5652
679	20250401	090100	137235130	9900	9710	9900	9660	9051
680	20250401	090000	48539340	9700	9420	9700	9420	5058