KissMeData/026040/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	192100	154120397	1940	1940	1940	1940	2517
3	20250401	192000	154120397	1940	1940	1940	1940	0
4	20250401	191900	154120397	1940	1940	1940	1940	0
5	20250401	191800	154120397	1940	1940	1940	1940	0
6	20250401	191700	154120397	1940	1940	1940	1940	0
7	20250401	191600	154120397	1940	1940	1940	1940	0
8	20250401	191500	154120397	1940	1940	1940	1940	0
9	20250401	191400	154120397	1940	1940	1940	1940	0
10	20250401	191300	154120397	1940	1940	1940	1940	0
11	20250401	191200	154120397	1940	1940	1940	1940	0
12	20250401	191100	154120397	1940	1940	1940	1940	0
13	20250401	191000	154120397	1940	1940	1940	1940	0
14	20250401	190900	154120397	1940	1940	1940	1940	0
15	20250401	190800	154120397	1940	1940	1940	1940	0
16	20250401	190700	154120397	1940	1940	1940	1940	0
17	20250401	190600	154120397	1940	1940	1940	1940	0
18	20250401	190500	154120397	1940	1940	1940	1940	0
19	20250401	190400	154120397	1940	1940	1940	1940	0
20	20250401	190300	154120397	1940	1940	1940	1940	0
21	20250401	190200	154120397	1940	1940	1940	1940	0
22	20250401	190100	154120397	1940	1940	1940	1940	0
23	20250401	190000	154120397	1940	1940	1940	1940	0
24	20250401	185900	154120397	1940	1940	1940	1940	0
25	20250401	185800	154120397	1940	1940	1940	1940	0
26	20250401	185700	154120397	1940	1940	1940	1940	0
27	20250401	185600	154120397	1940	1940	1940	1940	0
28	20250401	185500	154120397	1940	1940	1940	1940	0
29	20250401	185400	154120397	1940	1940	1940	1940	0
30	20250401	185300	154120397	1940	1940	1940	1940	0
31	20250401	185200	154120397	1940	1940	1940	1940	0
32	20250401	185100	154120397	1940	1940	1940	1940	2517
33	20250401	185000	154120397	1940	1940	1940	1940	0
34	20250401	184900	154120397	1940	1940	1940	1940	0
35	20250401	184800	154120397	1940	1940	1940	1940	0
36	20250401	184700	154120397	1940	1940	1940	1940	0
37	20250401	184600	154120397	1940	1940	1940	1940	0
38	20250401	184500	154120397	1940	1940	1940	1940	0
39	20250401	184400	154120397	1940	1940	1940	1940	0
40	20250401	184300	154120397	1940	1940	1940	1940	0
41	20250401	184200	154120397	1940	1940	1940	1940	0
42	20250401	184100	154120397	1940	1940	1940	1940	0
43	20250401	184000	154120397	1940	1940	1940	1940	0
44	20250401	183900	154120397	1940	1940	1940	1940	0
45	20250401	183800	154120397	1940	1940	1940	1940	0
46	20250401	183700	154120397	1940	1940	1940	1940	0
47	20250401	183600	154120397	1940	1940	1940	1940	0
48	20250401	183500	154120397	1940	1940	1940	1940	0
49	20250401	183400	154120397	1940	1940	1940	1940	0
50	20250401	183300	154120397	1940	1940	1940	1940	0
51	20250401	183200	154120397	1940	1940	1940	1940	0
52	20250401	183100	154120397	1940	1940	1940	1940	0
53	20250401	183000	154120397	1940	1940	1940	1940	0
54	20250401	182900	154120397	1940	1940	1940	1940	0
55	20250401	182800	154120397	1940	1940	1940	1940	0
56	20250401	182700	154120397	1940	1940	1940	1940	0
57	20250401	182600	154120397	1940	1940	1940	1940	0
58	20250401	182500	154120397	1940	1940	1940	1940	0
59	20250401	182400	154120397	1940	1940	1940	1940	0
60	20250401	182300	154120397	1940	1940	1940	1940	0
61	20250401	182200	154120397	1940	1940	1940	1940	0
62	20250401	182100	154120397	1940	1940	1940	1940	2517
63	20250401	182000	154120397	1940	1940	1940	1940	0
64	20250401	181900	154120397	1940	1940	1940	1940	0
65	20250401	181800	154120397	1940	1940	1940	1940	0
66	20250401	181700	154120397	1940	1940	1940	1940	0
67	20250401	181600	154120397	1940	1940	1940	1940	0
68	20250401	181500	154120397	1940	1940	1940	1940	0
69	20250401	181400	154120397	1940	1940	1940	1940	0
70	20250401	181300	154120397	1940	1940	1940	1940	0
71	20250401	181200	154120397	1940	1940	1940	1940	0
72	20250401	181100	154120397	1940	1940	1940	1940	0
73	20250401	181000	154120397	1940	1940	1940	1940	0
74	20250401	180900	154120397	1940	1940	1940	1940	0
75	20250401	180800	154120397	1940	1940	1940	1940	0
76	20250401	180700	154120397	1940	1940	1940	1940	0
77	20250401	180600	154120397	1940	1940	1940	1940	0
78	20250401	180500	154120397	1940	1940	1940	1940	0
79	20250401	180400	154120397	1940	1940	1940	1940	0
80	20250401	180300	154120397	1940	1940	1940	1940	0
81	20250401	180200	154120397	1940	1940	1940	1940	0
82	20250401	180100	154120397	1940	1940	1940	1940	0
83	20250401	180000	154120397	1940	1940	1940	1940	0
84	20250401	175900	154120397	1940	1940	1940	1940	0
85	20250401	175800	154120397	1940	1940	1940	1940	0
86	20250401	175700	154120397	1940	1940	1940	1940	0
87	20250401	175600	154120397	1940	1940	1940	1940	0
88	20250401	175500	154120397	1940	1940	1940	1940	0
89	20250401	175400	154120397	1940	1940	1940	1940	0
90	20250401	175300	154120397	1940	1940	1940	1940	0
91	20250401	175200	154120397	1940	1940	1940	1940	0
92	20250401	175100	154120397	1940	1940	1940	1940	2517
93	20250401	175000	154120397	1940	1940	1940	1940	0
94	20250401	174900	154120397	1940	1940	1940	1940	0
95	20250401	174800	154120397	1940	1940	1940	1940	0
96	20250401	174700	154120397	1940	1940	1940	1940	0
97	20250401	174600	154120397	1940	1940	1940	1940	0
98	20250401	174500	154120397	1940	1940	1940	1940	0
99	20250401	174400	154120397	1940	1940	1940	1940	0
100	20250401	174300	154120397	1940	1940	1940	1940	0
101	20250401	174200	154120397	1940	1940	1940	1940	0
102	20250401	174100	154120397	1940	1940	1940	1940	0
103	20250401	174000	154120397	1940	1940	1940	1940	0
104	20250401	173900	154120397	1940	1940	1940	1940	0
105	20250401	173800	154120397	1940	1940	1940	1940	0
106	20250401	173700	154120397	1940	1940	1940	1940	0
107	20250401	173600	154120397	1940	1940	1940	1940	0
108	20250401	173500	154120397	1940	1940	1940	1940	0
109	20250401	173400	154120397	1940	1940	1940	1940	0
110	20250401	173300	154120397	1940	1940	1940	1940	0
111	20250401	173200	154120397	1940	1940	1940	1940	0
112	20250401	173100	154120397	1940	1940	1940	1940	0
113	20250401	173000	154120397	1940	1940	1940	1940	0
114	20250401	172900	154120397	1940	1940	1940	1940	0
115	20250401	172800	154120397	1940	1940	1940	1940	0
116	20250401	172700	154120397	1940	1940	1940	1940	0
117	20250401	172600	154120397	1940	1940	1940	1940	0
118	20250401	172500	154120397	1940	1940	1940	1940	0
119	20250401	172400	154120397	1940	1940	1940	1940	0
120	20250401	172300	154120397	1940	1940	1940	1940	0
121	20250401	172200	154120397	1940	1940	1940	1940	0
122	20250401	172100	154120397	1940	1940	1940	1940	2517
123	20250401	172000	154120397	1940	1940	1940	1940	0
124	20250401	171900	154120397	1940	1940	1940	1940	0
125	20250401	171800	154120397	1940	1940	1940	1940	0
126	20250401	171700	154120397	1940	1940	1940	1940	0
127	20250401	171600	154120397	1940	1940	1940	1940	0
128	20250401	171500	154120397	1940	1940	1940	1940	0
129	20250401	171400	154120397	1940	1940	1940	1940	0
130	20250401	171300	154120397	1940	1940	1940	1940	0
131	20250401	171200	154120397	1940	1940	1940	1940	0
132	20250401	171100	154120397	1940	1940	1940	1940	0
133	20250401	171000	154120397	1940	1940	1940	1940	0
134	20250401	170900	154120397	1940	1940	1940	1940	0
135	20250401	170800	154120397	1940	1940	1940	1940	0
136	20250401	170700	154120397	1940	1940	1940	1940	0
137	20250401	170600	154120397	1940	1940	1940	1940	0
138	20250401	170500	154120397	1940	1940	1940	1940	0
139	20250401	170400	154120397	1940	1940	1940	1940	0
140	20250401	170300	154120397	1940	1940	1940	1940	0
141	20250401	170200	154120397	1940	1940	1940	1940	0
142	20250401	170100	154120397	1940	1940	1940	1940	0
143	20250401	170000	154120397	1940	1940	1940	1940	0
144	20250401	165900	154120397	1940	1940	1940	1940	0
145	20250401	165800	154120397	1940	1940	1940	1940	0
146	20250401	165700	154120397	1940	1940	1940	1940	0
147	20250401	165600	154120397	1940	1940	1940	1940	0
148	20250401	165500	154120397	1940	1940	1940	1940	0
149	20250401	165400	154120397	1940	1940	1940	1940	0
150	20250401	165300	154120397	1940	1940	1940	1940	0
151	20250401	165200	154120397	1940	1940	1940	1940	0
152	20250401	165100	154120397	1940	1940	1940	1940	2517
153	20250401	165000	154120397	1940	1940	1940	1940	0
154	20250401	164900	154120397	1940	1940	1940	1940	0
155	20250401	164800	154120397	1940	1940	1940	1940	0
156	20250401	164700	154120397	1940	1940	1940	1940	0
157	20250401	164600	154120397	1940	1940	1940	1940	0
158	20250401	164500	154120397	1940	1940	1940	1940	0
159	20250401	164400	154120397	1940	1940	1940	1940	0
160	20250401	164300	154120397	1940	1940	1940	1940	0
161	20250401	164200	154120397	1940	1940	1940	1940	0
162	20250401	164100	154120397	1940	1940	1940	1940	0
163	20250401	164000	154120397	1940	1940	1940	1940	0
164	20250401	163900	154120397	1940	1940	1940	1940	0
165	20250401	163800	154120397	1940	1940	1940	1940	0
166	20250401	163700	154120397	1940	1940	1940	1940	0
167	20250401	163600	154120397	1940	1940	1940	1940	0
168	20250401	163500	154120397	1940	1940	1940	1940	0
169	20250401	163400	154120397	1940	1940	1940	1940	0
170	20250401	163300	154120397	1940	1940	1940	1940	0
171	20250401	163200	154120397	1940	1940	1940	1940	0
172	20250401	163100	154120397	1940	1940	1940	1940	0
173	20250401	163000	154120397	1940	1940	1940	1940	0
174	20250401	162900	154120397	1940	1940	1940	1940	0
175	20250401	162800	154120397	1940	1940	1940	1940	0
176	20250401	162700	154120397	1940	1940	1940	1940	0
177	20250401	162600	154120397	1940	1940	1940	1940	0
178	20250401	162500	154120397	1940	1940	1940	1940	0
179	20250401	162400	154120397	1940	1940	1940	1940	0
180	20250401	162300	154120397	1940	1940	1940	1940	0
181	20250401	162200	154120397	1940	1940	1940	1940	0
182	20250401	162100	154120397	1940	1940	1940	1940	2517
183	20250401	162000	154120397	1940	1940	1940	1940	0
184	20250401	161900	154120397	1940	1940	1940	1940	0
185	20250401	161800	154120397	1940	1940	1940	1940	0
186	20250401	161700	154120397	1940	1940	1940	1940	0
187	20250401	161600	154120397	1940	1940	1940	1940	0
188	20250401	161500	154120397	1940	1940	1940	1940	0
189	20250401	161400	154120397	1940	1940	1940	1940	0
190	20250401	161300	154120397	1940	1940	1940	1940	0
191	20250401	161200	154120397	1940	1940	1940	1940	0
192	20250401	161100	154120397	1940	1940	1940	1940	0
193	20250401	161000	154120397	1940	1940	1940	1940	0
194	20250401	160900	154120397	1940	1940	1940	1940	0
195	20250401	160800	154120397	1940	1940	1940	1940	0
196	20250401	160700	154120397	1940	1940	1940	1940	0
197	20250401	160600	154120397	1940	1940	1940	1940	0
198	20250401	160500	154120397	1940	1940	1940	1940	0
199	20250401	160400	154120397	1940	1940	1940	1940	0
200	20250401	160300	154120397	1940	1940	1940	1940	0
201	20250401	160200	154120397	1940	1940	1940	1940	0
202	20250401	160100	154120397	1940	1940	1940	1940	0
203	20250401	160000	154120397	1940	1940	1940	1940	0
204	20250401	155900	154120397	1940	1940	1940	1940	0
205	20250401	155800	154120397	1940	1940	1940	1940	0
206	20250401	155700	154120397	1940	1940	1940	1940	0
207	20250401	155600	154120397	1940	1940	1940	1940	0
208	20250401	155500	154120397	1940	1940	1940	1940	0
209	20250401	155400	154120397	1940	1940	1940	1940	0
210	20250401	155300	154120397	1940	1940	1940	1940	0
211	20250401	155200	154120397	1940	1940	1940	1940	0
212	20250401	155100	154120397	1940	1940	1940	1940	2517
213	20250401	155000	154120397	1940	1940	1940	1940	0
214	20250401	154900	154120397	1940	1940	1940	1940	0
215	20250401	154800	154120397	1940	1940	1940	1940	0
216	20250401	154700	154120397	1940	1940	1940	1940	0
217	20250401	154600	154120397	1940	1940	1940	1940	0
218	20250401	154500	154120397	1940	1940	1940	1940	0
219	20250401	154400	154120397	1940	1940	1940	1940	0
220	20250401	154300	154120397	1940	1940	1940	1940	0
221	20250401	154200	154120397	1940	1940	1940	1940	0
222	20250401	154100	154120397	1940	1940	1940	1940	0
223	20250401	154000	154120397	1940	1940	1940	1940	0
224	20250401	153900	154120397	1940	1940	1940	1940	0
225	20250401	153800	154120397	1940	1940	1940	1940	0
226	20250401	153700	154120397	1940	1940	1940	1940	0
227	20250401	153600	154120397	1940	1940	1940	1940	0
228	20250401	153500	154120397	1940	1940	1940	1940	0
229	20250401	153400	154120397	1940	1940	1940	1940	0
230	20250401	153300	154120397	1940	1940	1940	1940	0
231	20250401	153200	154120397	1940	1940	1940	1940	0
232	20250401	153100	154120397	1940	1940	1940	1940	0
233	20250401	153000	154120397	1940	1940	1940	1940	2517
234	20250401	152900	149237417	1938	1938	1938	1938	0
235	20250401	152800	149237417	1938	1938	1938	1938	0
236	20250401	152700	149237417	1938	1938	1938	1938	0
237	20250401	152600	149237417	1938	1938	1938	1938	0
238	20250401	152500	149237417	1938	1938	1938	1938	0
239	20250401	152400	149237417	1938	1938	1938	1938	0
240	20250401	152300	149237417	1938	1938	1938	1938	0
241	20250401	152200	149237417	1938	1938	1938	1938	0
242	20250401	152100	149237417	1938	1938	1938	1938	0
243	20250401	152000	149237417	1938	1938	1938	1938	0
244	20250401	151900	149237417	1938	1938	1938	1938	0
245	20250401	151800	149237417	1938	1938	1938	1938	0
246	20250401	151700	149237417	1938	1938	1938	1938	765
247	20250401	151600	147754847	1940	1940	1940	1940	0
248	20250401	151500	147754847	1940	1940	1940	1940	0
249	20250401	151400	147754847	1940	1940	1940	1940	0
250	20250401	151300	147754847	1940	1940	1940	1940	2817
251	20250401	151200	142289867	1940	1940	1940	1940	7689
252	20250401	151100	127373207	1940	1940	1940	1940	0
253	20250401	151000	127373207	1940	1940	1940	1940	0
254	20250401	150900	127373207	1940	1940	1940	1940	0
255	20250401	150800	127373207	1940	1939	1940	1939	2
256	20250401	150700	127369328	1940	1940	1940	1940	0
257	20250401	150600	127369328	1940	1940	1940	1940	0
258	20250401	150500	127369328	1940	1940	1940	1940	0
259	20250401	150400	127369328	1940	1940	1940	1940	0
260	20250401	150300	127369328	1940	1940	1940	1940	87
261	20250401	150200	127200548	1940	1939	1940	1939	153
262	20250401	150100	126903738	1940	1940	1940	1940	0
263	20250401	150000	126903738	1940	1940	1940	1940	515
264	20250401	145900	125904638	1940	1940	1940	1940	0
265	20250401	145800	125904638	1940	1940	1940	1940	62
266	20250401	145700	125784358	1940	1940	1940	1940	0
267	20250401	145600	125784358	1940	1940	1940	1940	0
268	20250401	145500	125784358	1940	1940	1940	1940	0
269	20250401	145400	125784358	1940	1940	1940	1940	0
270	20250401	145300	125784358	1940	1939	1940	1939	561
271	20250401	145200	124696539	1939	1938	1939	1938	62
272	20250401	145100	124576322	1938	1938	1938	1938	0
273	20250401	145000	124576322	1938	1938	1938	1938	500
274	20250401	144900	123607322	1939	1939	1939	1939	0
275	20250401	144800	123607322	1939	1939	1939	1939	105
276	20250401	144700	123403727	1939	1939	1939	1939	58
277	20250401	144600	123291265	1939	1939	1939	1939	62
278	20250401	144500	123171047	1939	1938	1939	1938	131
279	20250401	144400	122917107	1939	1937	1939	1937	695
280	20250401	144300	121569956	1937	1936	1937	1936	67
281	20250401	144200	121440178	1936	1936	1936	1936	0
282	20250401	144100	121440178	1936	1936	1936	1936	0
283	20250401	144000	121440178	1936	1936	1936	1936	0
284	20250401	143900	121440178	1936	1936	1936	1936	0
285	20250401	143800	121440178	1936	1936	1936	1936	0
286	20250401	143700	121440178	1936	1936	1936	1936	0
287	20250401	143600	121440178	1936	1939	1939	1936	101
288	20250401	143500	121244639	1936	1936	1936	1936	1
289	20250401	143400	121242703	1939	1939	1939	1939	1
290	20250401	143300	121240764	1936	1937	1937	1936	100
291	20250401	143200	121047077	1939	1939	1939	1939	0
292	20250401	143100	121047077	1939	1939	1939	1939	0
293	20250401	143000	121047077	1939	1939	1939	1939	69
294	20250401	142900	120913286	1939	1939	1939	1939	0
295	20250401	142800	120913286	1939	1939	1939	1939	12
296	20250401	142700	120890018	1939	1939	1939	1939	234
297	20250401	142600	120436292	1938	1935	1938	1935	374
298	20250401	142500	119712477	1935	1935	1935	1935	0
299	20250401	142400	119712477	1935	1930	1935	1930	499
300	20250401	142300	118748502	1921	1921	1921	1921	0
301	20250401	142200	118748502	1921	1921	1921	1921	0
302	20250401	142100	118748502	1921	1921	1921	1921	0
303	20250401	142000	118748502	1921	1921	1921	1921	0
304	20250401	141900	118748502	1921	1921	1921	1921	131
305	20250401	141800	118496851	1921	1921	1921	1921	221
306	20250401	141700	118072310	1921	1921	1921	1921	0
307	20250401	141600	118072310	1921	1921	1921	1921	20
308	20250401	141500	118033890	1921	1921	1921	1921	0
309	20250401	141400	118033890	1921	1921	1921	1921	0
310	20250401	141300	118033890	1921	1921	1921	1921	0
311	20250401	141200	118033890	1921	1921	1921	1921	0
312	20250401	141100	118033890	1921	1930	1930	1921	51
313	20250401	141000	117935910	1921	1921	1921	1921	0
314	20250401	140900	117935910	1921	1921	1921	1921	50
315	20250401	140800	117839860	1921	1930	1930	1921	101
316	20250401	140700	117645826	1922	1922	1922	1922	52
317	20250401	140600	117545882	1925	1925	1925	1925	0
318	20250401	140500	117545882	1925	1935	1935	1925	694
319	20250401	140400	116207992	1935	1935	1935	1935	0
320	20250401	140300	116207992	1935	1935	1935	1935	0
321	20250401	140200	116207992	1935	1935	1935	1935	0
322	20250401	140100	116207992	1935	1935	1935	1935	0
323	20250401	140000	116207992	1935	1935	1935	1935	0
324	20250401	135900	116207992	1935	1935	1935	1935	0
325	20250401	135800	116207992	1935	1935	1935	1935	0
326	20250401	135700	116207992	1935	1935	1935	1935	0
327	20250401	135600	116207992	1935	1935	1935	1935	5
328	20250401	135500	116198317	1937	1937	1937	1937	0
329	20250401	135400	116198317	1937	1937	1937	1937	0
330	20250401	135300	116198317	1937	1937	1937	1937	0
331	20250401	135200	116198317	1937	1937	1937	1937	0
332	20250401	135100	116198317	1937	1919	1937	1919	1438
333	20250401	135000	113418801	1916	1916	1916	1916	0
334	20250401	134900	113418801	1916	1916	1916	1916	27
335	20250401	134800	113367069	1916	1916	1916	1916	0
336	20250401	134700	113367069	1916	1916	1916	1916	0
337	20250401	134600	113367069	1916	1916	1916	1916	0
338	20250401	134500	113367069	1916	1916	1916	1916	0
339	20250401	134400	113367069	1916	1916	1916	1916	0
340	20250401	134300	113367069	1916	1916	1916	1916	0
341	20250401	134200	113367069	1916	1916	1916	1916	0
342	20250401	134100	113367069	1916	1916	1916	1916	0
343	20250401	134000	113367069	1916	1916	1916	1916	0
344	20250401	133900	113367069	1916	1907	1916	1907	126
345	20250401	133800	113125793	1904	1933	1933	1876	2264
346	20250401	133700	108814677	1933	1935	1936	1933	370
347	20250401	133600	108099462	1935	1935	1935	1935	77
348	20250401	133500	107950467	1935	1933	1935	1933	13
349	20250401	133400	107925329	1933	1933	1933	1933	570
350	20250401	133300	106823519	1933	1933	1933	1933	3
351	20250401	133200	106817720	1920	1920	1920	1920	0
352	20250401	133100	106817720	1920	1933	1933	1920	655
353	20250401	133000	105553928	1936	1936	1936	1936	1
354	20250401	132900	105551992	1939	1939	1940	1939	693
355	20250401	132800	104207865	1939	1939	1939	1939	75
356	20250401	132700	104062440	1939	1939	1939	1939	3
357	20250401	132600	104056623	1940	1938	1940	1938	622
358	20250401	132500	102850179	1940	1936	1940	1934	547
359	20250401	132400	101789605	1939	1930	1939	1923	149
360	20250401	132300	101502045	1930	1907	1930	1907	1640
361	20250401	132200	98372895	1907	1907	1907	1907	53
362	20250401	132100	98271824	1902	1907	1907	1902	2448
363	20250401	132000	93603513	1907	1907	1907	1907	0
364	20250401	131900	93603513	1907	1907	1907	1907	0
365	20250401	131800	93603513	1907	1905	1907	1905	99
366	20250401	131700	93414860	1904	1905	1905	1903	596
367	20250401	131600	92280591	1923	1902	1923	1902	1016
368	20250401	131500	90337916	1903	1890	1903	1889	237
369	20250401	131400	89887597	1900	1900	1900	1900	7
370	20250401	131300	89874297	1903	1903	1903	1903	0
371	20250401	131200	89874297	1903	1903	1903	1903	0
372	20250401	131100	89874297	1903	1903	1903	1903	1
373	20250401	131000	89872394	1888	1889	1889	1888	257
374	20250401	130900	89387125	1902	1902	1902	1902	0
375	20250401	130800	89387125	1902	1902	1902	1902	0
376	20250401	130700	89387125	1902	1902	1902	1902	0
377	20250401	130600	89387125	1902	1902	1902	1902	100
378	20250401	130500	89196925	1902	1905	1905	1881	213
379	20250401	130400	88793819	1923	1934	1934	1905	639
380	20250401	130300	87573344	1934	1925	1934	1925	630
381	20250401	130200	86355206	1925	1919	1925	1916	125
382	20250401	130100	86115584	1925	1925	1925	1925	0
383	20250401	130000	86115584	1925	1925	1934	1925	352
384	20250401	125900	85435185	1920	1920	1921	1920	112
385	20250401	125800	85220144	1920	1907	1940	1907	420
386	20250401	125700	84410450	1919	1895	1919	1895	566
387	20250401	125600	83326014	1892	1892	1892	1892	0
388	20250401	125500	83326014	1892	1887	1892	1887	5925
389	20250401	125400	72132622	1887	1887	1887	1887	0
390	20250401	125300	72132622	1887	1887	1887	1887	0
391	20250401	125200	72132622	1887	1887	1887	1887	0
392	20250401	125100	72132622	1887	1887	1887	1887	0
393	20250401	125000	72132622	1887	1886	1887	1886	31
394	20250401	124900	72074155	1875	1875	1875	1875	0
395	20250401	124800	72074155	1875	1875	1875	1875	3
396	20250401	124700	72068530	1887	1887	1887	1887	0
397	20250401	124600	72068530	1887	1874	1887	1874	1006
398	20250401	124500	70182171	1875	1875	1875	1875	0
399	20250401	124400	70182171	1875	1875	1875	1875	0
400	20250401	124300	70182171	1875	1875	1875	1875	0
401	20250401	124200	70182171	1875	1875	1875	1875	0
402	20250401	124100	70182171	1875	1875	1875	1875	0
403	20250401	124000	70182171	1875	1875	1875	1875	0
404	20250401	123900	70182171	1875	1875	1875	1875	0
405	20250401	123800	70182171	1875	1875	1875	1875	0
406	20250401	123700	70182171	1875	1875	1875	1875	0
407	20250401	123600	70182171	1875	1875	1875	1875	0
408	20250401	123500	70182171	1875	1875	1875	1875	0
409	20250401	123400	70182171	1875	1875	1875	1875	0
410	20250401	123300	70182171	1875	1875	1875	1875	0
411	20250401	123200	70182171	1875	1875	1875	1875	0
412	20250401	123100	70182171	1875	1875	1875	1875	0
413	20250401	123000	70182171	1875	1875	1875	1875	0
414	20250401	122900	70182171	1875	1875	1875	1875	115
415	20250401	122800	69966546	1875	1875	1875	1875	100
416	20250401	122700	69779046	1888	1888	1888	1888	0
417	20250401	122600	69779046	1888	1888	1888	1888	0
418	20250401	122500	69779046	1888	1888	1888	1888	0
419	20250401	122400	69779046	1888	1888	1888	1888	0
420	20250401	122300	69779046	1888	1888	1888	1888	0
421	20250401	122200	69779046	1888	1888	1888	1888	0
422	20250401	122100	69779046	1888	1888	1888	1888	0
423	20250401	122000	69779046	1888	1888	1888	1888	0
424	20250401	121900	69779046	1888	1888	1888	1888	0
425	20250401	121800	69779046	1888	1888	1888	1888	0
426	20250401	121700	69779046	1888	1888	1888	1888	0
427	20250401	121600	69779046	1888	1888	1888	1888	0
428	20250401	121500	69779046	1888	1888	1888	1888	0
429	20250401	121400	69779046	1888	1888	1888	1888	0
430	20250401	121300	69779046	1888	1888	1888	1888	0
431	20250401	121200	69779046	1888	1888	1888	1888	0
432	20250401	121100	69779046	1888	1888	1888	1888	0
433	20250401	121000	69779046	1888	1888	1888	1888	0
434	20250401	120900	69779046	1888	1888	1888	1888	0
435	20250401	120800	69779046	1888	1888	1888	1888	0
436	20250401	120700	69779046	1888	1875	1888	1875	2
437	20250401	120600	69775283	1888	1888	1888	1888	0
438	20250401	120500	69775283	1888	1888	1888	1888	0
439	20250401	120400	69775283	1888	1875	1888	1875	4
440	20250401	120300	69767770	1888	1888	1888	1888	0
441	20250401	120200	69767770	1888	1888	1888	1888	0
442	20250401	120100	69767770	1888	1888	1888	1888	2834
443	20250401	120000	64417178	1890	1888	1890	1888	1023
444	20250401	115900	62484475	1888	1888	1888	1888	0
445	20250401	115800	62484475	1888	1888	1888	1888	0
446	20250401	115700	62484475	1888	1888	1888	1888	529
447	20250401	115600	61485723	1888	1888	1888	1888	2
448	20250401	115500	61481947	1888	1888	1888	1888	0
449	20250401	115400	61481947	1888	1888	1888	1888	1
450	20250401	115300	61480059	1873	1873	1873	1873	0
451	20250401	115200	61480059	1873	1874	1874	1873	93
452	20250401	115100	61305865	1873	1873	1873	1873	100
453	20250401	115000	61118565	1873	1878	1878	1873	1205
454	20250401	114900	58860517	1889	1889	1889	1889	0
455	20250401	114800	58860517	1889	1889	1889	1889	0
456	20250401	114700	58860517	1889	1878	1889	1877	10
457	20250401	114600	58841727	1889	1889	1889	1889	0
458	20250401	114500	58841727	1889	1889	1889	1889	0
459	20250401	114400	58841727	1889	1889	1889	1889	100
460	20250401	114300	58652827	1889	1889	1889	1889	0
461	20250401	114200	58652827	1889	1889	1889	1889	0
462	20250401	114100	58652827	1889	1888	1889	1888	300
463	20250401	114000	58086157	1888	1888	1888	1888	0
464	20250401	113900	58086157	1888	1887	1888	1887	175
465	20250401	113800	57755791	1885	1885	1885	1885	0
466	20250401	113700	57755791	1885	1885	1885	1885	1128
467	20250401	113600	55629511	1885	1885	1885	1885	347
468	20250401	113500	54975416	1885	1885	1885	1885	0
469	20250401	113400	54975416	1885	1883	1885	1883	100
470	20250401	113300	54786930	1883	1883	1883	1883	0
471	20250401	113200	54786930	1883	1883	1883	1883	3
472	20250401	113100	54781281	1883	1883	1883	1883	0
473	20250401	113000	54781281	1883	1883	1883	1883	1
474	20250401	112900	54779398	1882	1882	1882	1882	531
475	20250401	112800	53780056	1883	1883	1883	1883	0
476	20250401	112700	53780056	1883	1883	1883	1883	0
477	20250401	112600	53780056	1883	1883	1883	1883	0
478	20250401	112500	53780056	1883	1883	1883	1883	0
479	20250401	112400	53780056	1883	1882	1883	1882	160
480	20250401	112300	53478783	1883	1883	1883	1883	0
481	20250401	112200	53478783	1883	1882	1887	1882	6294
482	20250401	112100	41627041	1882	1880	1883	1880	978
483	20250401	112000	39787872	1880	1870	1881	1870	288
484	20250401	111900	39247352	1874	1867	1875	1867	2289
485	20250401	111800	34968735	1865	1857	1865	1857	154
486	20250401	111700	34681765	1856	1856	1856	1856	20
487	20250401	111600	34644645	1859	1865	1865	1859	139
488	20250401	111500	34385650	1865	1864	1868	1858	155
489	20250401	111400	34097194	1868	1858	1868	1858	1047
490	20250401	111300	32150218	1858	1844	1858	1844	368
491	20250401	111200	31467984	1833	1839	1839	1833	10
492	20250401	111100	31449640	1850	1840	1850	1840	257
493	20250401	111000	30976750	1850	1850	1850	1850	0
494	20250401	110900	30976750	1850	1850	1850	1850	37
495	20250401	110800	30908300	1850	1850	1850	1850	0
496	20250401	110700	30908300	1850	1841	1850	1841	642
497	20250401	110600	29720969	1841	1846	1846	1841	279
498	20250401	110500	29206913	1850	1847	1850	1847	21
499	20250401	110400	29168123	1858	1855	1858	1855	38
500	20250401	110300	29097579	1858	1858	1858	1850	132
501	20250401	110200	28852563	1850	1850	1858	1850	349
502	20250401	110100	28204626	1850	1850	1850	1850	0
503	20250401	110000	28204626	1850	1850	1850	1850	1
504	20250401	105900	28202776	1841	1841	1841	1841	23
505	20250401	105800	28160433	1850	1839	1853	1839	2569
506	20250401	105700	23412301	1839	1839	1839	1839	1
507	20250401	105600	23410462	1840	1840	1840	1840	20
508	20250401	105500	23373662	1844	1839	1844	1839	500
509	20250401	105400	22452109	1840	1840	1840	1840	0
510	20250401	105300	22452109	1840	1840	1840	1840	0
511	20250401	105200	22452109	1840	1839	1840	1839	2
512	20250401	105100	22448430	1840	1840	1840	1840	0
513	20250401	105000	22448430	1840	1839	1840	1839	2
514	20250401	104900	22444751	1840	1840	1840	1840	20
515	20250401	104800	22407951	1840	1835	1842	1835	40
516	20250401	104700	22334378	1834	1834	1834	1834	0
517	20250401	104600	22334378	1834	1828	1834	1828	718
518	20250401	104500	21020473	1828	1828	1828	1828	1
519	20250401	104400	21018645	1828	1828	1828	1828	19
520	20250401	104300	20983913	1828	1828	1828	1828	0
521	20250401	104200	20983913	1828	1828	1828	1828	0
522	20250401	104100	20983913	1828	1828	1828	1828	0
523	20250401	104000	20983913	1828	1828	1828	1828	0
524	20250401	103900	20983913	1828	1828	1828	1828	0
525	20250401	103800	20983913	1828	1828	1828	1828	0
526	20250401	103700	20983913	1828	1828	1828	1828	0
527	20250401	103600	20983913	1828	1828	1828	1828	0
528	20250401	103500	20983913	1828	1828	1828	1828	0
529	20250401	103400	20983913	1828	1828	1828	1828	1
530	20250401	103300	20982085	1828	1828	1828	1828	0
531	20250401	103200	20982085	1828	1828	1828	1828	0
532	20250401	103100	20982085	1828	1828	1828	1828	1
533	20250401	103000	20980257	1825	1825	1825	1825	0
534	20250401	102900	20980257	1825	1825	1825	1825	0
535	20250401	102800	20980257	1825	1825	1825	1825	411
536	20250401	102700	20230182	1828	1825	1828	1825	610
537	20250401	102600	19116872	1825	1828	1828	1825	520
538	20250401	102500	18167812	1829	1828	1829	1828	48
539	20250401	102400	18080050	1829	1828	1829	1828	49
540	20250401	102300	17990449	1828	1828	1828	1828	30
541	20250401	102200	17935609	1828	1828	1828	1828	0
542	20250401	102100	17935609	1828	1828	1828	1828	0
543	20250401	102000	17935609	1828	1828	1828	1828	40
544	20250401	101900	17862489	1828	1828	1829	1828	58
545	20250401	101800	17756447	1828	1828	1828	1828	0
546	20250401	101700	17756447	1828	1828	1828	1828	0
547	20250401	101600	17756447	1828	1828	1828	1828	30
548	20250401	101500	17701607	1828	1828	1828	1828	16
549	20250401	101400	17672359	1828	1828	1828	1828	1
550	20250401	101300	17670531	1828	1828	1828	1828	0
551	20250401	101200	17670531	1828	1828	1828	1828	0
552	20250401	101100	17670531	1828	1828	1828	1828	2
553	20250401	101000	17666875	1828	1828	1828	1828	1
554	20250401	100900	17665047	1827	1827	1827	1827	0
555	20250401	100800	17665047	1827	1827	1827	1827	0
556	20250401	100700	17665047	1827	1827	1827	1827	0
557	20250401	100600	17665047	1827	1827	1827	1827	0
558	20250401	100500	17665047	1827	1827	1827	1827	0
559	20250401	100400	17665047	1827	1827	1827	1827	0
560	20250401	100300	17665047	1827	1827	1827	1827	1
561	20250401	100200	17663220	1828	1828	1828	1828	0
562	20250401	100100	17663220	1828	1828	1828	1828	0
563	20250401	100000	17663220	1828	1828	1828	1828	0
564	20250401	095900	17663220	1828	1828	1828	1828	0
565	20250401	095800	17663220	1828	1828	1828	1828	1
566	20250401	095700	17661392	1827	1827	1827	1827	0
567	20250401	095600	17661392	1827	1827	1827	1827	0
568	20250401	095500	17661392	1827	1827	1827	1827	1
569	20250401	095400	17659565	1825	1826	1826	1825	2
570	20250401	095300	17655914	1827	1829	1829	1827	2
571	20250401	095200	17652258	1830	1830	1830	1830	0
572	20250401	095100	17652258	1830	1830	1830	1830	0
573	20250401	095000	17652258	1830	1830	1830	1830	0
574	20250401	094900	17652258	1830	1830	1830	1830	0
575	20250401	094800	17652258	1830	1830	1830	1830	0
576	20250401	094700	17652258	1830	1830	1830	1830	1
577	20250401	094600	17650428	1830	1829	1830	1829	1307
578	20250401	094500	15258622	1822	1822	1822	1822	0
579	20250401	094400	15258622	1822	1822	1822	1822	51
580	20250401	094300	15165700	1823	1823	1823	1823	0
581	20250401	094200	15165700	1823	1823	1823	1823	0
582	20250401	094100	15165700	1823	1823	1823	1823	0
583	20250401	094000	15165700	1823	1823	1823	1823	0
584	20250401	093900	15165700	1823	1823	1823	1823	0
585	20250401	093800	15165700	1823	1823	1823	1823	9
586	20250401	093700	15149293	1831	1831	1831	1831	0
587	20250401	093600	15149293	1831	1830	1831	1830	339
588	20250401	093500	14528884	1824	1824	1824	1824	0
589	20250401	093400	14528884	1824	1824	1824	1824	1
590	20250401	093300	14527060	1823	1823	1823	1823	0
591	20250401	093200	14527060	1823	1823	1823	1823	0
592	20250401	093100	14527060	1823	1823	1823	1823	0
593	20250401	093000	14527060	1823	1824	1824	1823	3
594	20250401	092900	14521590	1831	1830	1831	1830	36
595	20250401	092800	14455703	1823	1823	1823	1823	0
596	20250401	092700	14455703	1823	1823	1823	1823	0
597	20250401	092600	14455703	1823	1823	1823	1823	0
598	20250401	092500	14455703	1823	1823	1823	1823	0
599	20250401	092400	14455703	1823	1823	1823	1823	0
600	20250401	092300	14455703	1823	1823	1830	1823	14
601	20250401	092200	14430174	1820	1820	1820	1820	0
602	20250401	092100	14430174	1820	1820	1820	1820	0
603	20250401	092000	14430174	1820	1820	1820	1820	0
604	20250401	091900	14430174	1820	1820	1820	1820	0
605	20250401	091800	14430174	1820	1820	1820	1820	0
606	20250401	091700	14430174	1820	1824	1824	1820	10
607	20250401	091600	14411964	1820	1820	1820	1820	0
608	20250401	091500	14411964	1820	1820	1820	1820	0
609	20250401	091400	14411964	1820	1820	1820	1820	40
610	20250401	091300	14339164	1817	1817	1817	1817	0
611	20250401	091200	14339164	1817	1818	1818	1817	200
612	20250401	091100	13975665	1818	1818	1818	1818	1
613	20250401	091000	13973847	1816	1816	1816	1816	0
614	20250401	090900	13973847	1816	1816	1816	1816	405
615	20250401	090800	13238367	1816	1836	1836	1816	134
616	20250401	090700	12994886	1855	1843	1855	1824	2513
617	20250401	090600	8355298	1843	1855	1855	1843	16
618	20250401	090500	8325630	1843	1855	1855	1843	28
619	20250401	090400	8273894	1845	1847	1875	1840	178
620	20250401	090300	7940878	1840	1848	1875	1821	832
621	20250401	090200	6396616	1876	1884	1884	1851	2754
622	20250401	090100	1273801	1859	1859	1859	1859	20
623	20250401	090000	1236621	1869	1888	1888	1869	655