KissMeData/207760/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	205100	130220134	957	957	957	957	3885
3	20250401	205000	130220134	957	957	957	957	0
4	20250401	204900	130220134	957	957	957	957	0
5	20250401	204800	130220134	957	957	957	957	0
6	20250401	204700	130220134	957	957	957	957	0
7	20250401	204600	130220134	957	957	957	957	0
8	20250401	204500	130220134	957	957	957	957	0
9	20250401	204400	130220134	957	957	957	957	0
10	20250401	204300	130220134	957	957	957	957	0
11	20250401	204200	130220134	957	957	957	957	0
12	20250401	204100	130220134	957	957	957	957	0
13	20250401	204000	130220134	957	957	957	957	0
14	20250401	203900	130220134	957	957	957	957	0
15	20250401	203800	130220134	957	957	957	957	0
16	20250401	203700	130220134	957	957	957	957	0
17	20250401	203600	130220134	957	957	957	957	0
18	20250401	203500	130220134	957	957	957	957	0
19	20250401	203400	130220134	957	957	957	957	0
20	20250401	203300	130220134	957	957	957	957	0
21	20250401	203200	130220134	957	957	957	957	0
22	20250401	203100	130220134	957	957	957	957	0
23	20250401	203000	130220134	957	957	957	957	0
24	20250401	202900	130220134	957	957	957	957	0
25	20250401	202800	130220134	957	957	957	957	0
26	20250401	202700	130220134	957	957	957	957	0
27	20250401	202600	130220134	957	957	957	957	0
28	20250401	202500	130220134	957	957	957	957	0
29	20250401	202400	130220134	957	957	957	957	0
30	20250401	202300	130220134	957	957	957	957	0
31	20250401	202200	130220134	957	957	957	957	0
32	20250401	202100	130220134	957	957	957	957	3885
33	20250401	202000	130220134	957	957	957	957	0
34	20250401	201900	130220134	957	957	957	957	0
35	20250401	201800	130220134	957	957	957	957	0
36	20250401	201700	130220134	957	957	957	957	0
37	20250401	201600	130220134	957	957	957	957	0
38	20250401	201500	130220134	957	957	957	957	0
39	20250401	201400	130220134	957	957	957	957	0
40	20250401	201300	130220134	957	957	957	957	0
41	20250401	201200	130220134	957	957	957	957	0
42	20250401	201100	130220134	957	957	957	957	0
43	20250401	201000	130220134	957	957	957	957	0
44	20250401	200900	130220134	957	957	957	957	0
45	20250401	200800	130220134	957	957	957	957	0
46	20250401	200700	130220134	957	957	957	957	0
47	20250401	200600	130220134	957	957	957	957	0
48	20250401	200500	130220134	957	957	957	957	0
49	20250401	200400	130220134	957	957	957	957	0
50	20250401	200300	130220134	957	957	957	957	0
51	20250401	200200	130220134	957	957	957	957	0
52	20250401	200100	130220134	957	957	957	957	0
53	20250401	200000	130220134	957	957	957	957	0
54	20250401	195900	130220134	957	957	957	957	0
55	20250401	195800	130220134	957	957	957	957	0
56	20250401	195700	130220134	957	957	957	957	0
57	20250401	195600	130220134	957	957	957	957	0
58	20250401	195500	130220134	957	957	957	957	0
59	20250401	195400	130220134	957	957	957	957	0
60	20250401	195300	130220134	957	957	957	957	0
61	20250401	195200	130220134	957	957	957	957	0
62	20250401	195100	130220134	957	957	957	957	3885
63	20250401	195000	130220134	957	957	957	957	0
64	20250401	194900	130220134	957	957	957	957	0
65	20250401	194800	130220134	957	957	957	957	0
66	20250401	194700	130220134	957	957	957	957	0
67	20250401	194600	130220134	957	957	957	957	0
68	20250401	194500	130220134	957	957	957	957	0
69	20250401	194400	130220134	957	957	957	957	0
70	20250401	194300	130220134	957	957	957	957	0
71	20250401	194200	130220134	957	957	957	957	0
72	20250401	194100	130220134	957	957	957	957	0
73	20250401	194000	130220134	957	957	957	957	0
74	20250401	193900	130220134	957	957	957	957	0
75	20250401	193800	130220134	957	957	957	957	0
76	20250401	193700	130220134	957	957	957	957	0
77	20250401	193600	130220134	957	957	957	957	0
78	20250401	193500	130220134	957	957	957	957	0
79	20250401	193400	130220134	957	957	957	957	0
80	20250401	193300	130220134	957	957	957	957	0
81	20250401	193200	130220134	957	957	957	957	0
82	20250401	193100	130220134	957	957	957	957	0
83	20250401	193000	130220134	957	957	957	957	0
84	20250401	192900	130220134	957	957	957	957	0
85	20250401	192800	130220134	957	957	957	957	0
86	20250401	192700	130220134	957	957	957	957	0
87	20250401	192600	130220134	957	957	957	957	0
88	20250401	192500	130220134	957	957	957	957	0
89	20250401	192400	130220134	957	957	957	957	0
90	20250401	192300	130220134	957	957	957	957	0
91	20250401	192200	130220134	957	957	957	957	0
92	20250401	192100	130220134	957	957	957	957	3885
93	20250401	192000	130220134	957	957	957	957	0
94	20250401	191900	130220134	957	957	957	957	0
95	20250401	191800	130220134	957	957	957	957	0
96	20250401	191700	130220134	957	957	957	957	0
97	20250401	191600	130220134	957	957	957	957	0
98	20250401	191500	130220134	957	957	957	957	0
99	20250401	191400	130220134	957	957	957	957	0
100	20250401	191300	130220134	957	957	957	957	0
101	20250401	191200	130220134	957	957	957	957	0
102	20250401	191100	130220134	957	957	957	957	0
103	20250401	191000	130220134	957	957	957	957	0
104	20250401	190900	130220134	957	957	957	957	0
105	20250401	190800	130220134	957	957	957	957	0
106	20250401	190700	130220134	957	957	957	957	0
107	20250401	190600	130220134	957	957	957	957	0
108	20250401	190500	130220134	957	957	957	957	0
109	20250401	190400	130220134	957	957	957	957	0
110	20250401	190300	130220134	957	957	957	957	0
111	20250401	190200	130220134	957	957	957	957	0
112	20250401	190100	130220134	957	957	957	957	0
113	20250401	190000	130220134	957	957	957	957	0
114	20250401	185900	130220134	957	957	957	957	0
115	20250401	185800	130220134	957	957	957	957	0
116	20250401	185700	130220134	957	957	957	957	0
117	20250401	185600	130220134	957	957	957	957	0
118	20250401	185500	130220134	957	957	957	957	0
119	20250401	185400	130220134	957	957	957	957	0
120	20250401	185300	130220134	957	957	957	957	0
121	20250401	185200	130220134	957	957	957	957	0
122	20250401	185100	130220134	957	957	957	957	3885
123	20250401	185000	130220134	957	957	957	957	0
124	20250401	184900	130220134	957	957	957	957	0
125	20250401	184800	130220134	957	957	957	957	0
126	20250401	184700	130220134	957	957	957	957	0
127	20250401	184600	130220134	957	957	957	957	0
128	20250401	184500	130220134	957	957	957	957	0
129	20250401	184400	130220134	957	957	957	957	0
130	20250401	184300	130220134	957	957	957	957	0
131	20250401	184200	130220134	957	957	957	957	0
132	20250401	184100	130220134	957	957	957	957	0
133	20250401	184000	130220134	957	957	957	957	0
134	20250401	183900	130220134	957	957	957	957	0
135	20250401	183800	130220134	957	957	957	957	0
136	20250401	183700	130220134	957	957	957	957	0
137	20250401	183600	130220134	957	957	957	957	0
138	20250401	183500	130220134	957	957	957	957	0
139	20250401	183400	130220134	957	957	957	957	0
140	20250401	183300	130220134	957	957	957	957	0
141	20250401	183200	130220134	957	957	957	957	0
142	20250401	183100	130220134	957	957	957	957	0
143	20250401	183000	130220134	957	957	957	957	0
144	20250401	182900	130220134	957	957	957	957	0
145	20250401	182800	130220134	957	957	957	957	0
146	20250401	182700	130220134	957	957	957	957	0
147	20250401	182600	130220134	957	957	957	957	0
148	20250401	182500	130220134	957	957	957	957	0
149	20250401	182400	130220134	957	957	957	957	0
150	20250401	182300	130220134	957	957	957	957	0
151	20250401	182200	130220134	957	957	957	957	0
152	20250401	182100	130220134	957	957	957	957	3885
153	20250401	182000	130220134	957	957	957	957	0
154	20250401	181900	130220134	957	957	957	957	0
155	20250401	181800	130220134	957	957	957	957	0
156	20250401	181700	130220134	957	957	957	957	0
157	20250401	181600	130220134	957	957	957	957	0
158	20250401	181500	130220134	957	957	957	957	0
159	20250401	181400	130220134	957	957	957	957	0
160	20250401	181300	130220134	957	957	957	957	0
161	20250401	181200	130220134	957	957	957	957	0
162	20250401	181100	130220134	957	957	957	957	0
163	20250401	181000	130220134	957	957	957	957	0
164	20250401	180900	130220134	957	957	957	957	0
165	20250401	180800	130220134	957	957	957	957	0
166	20250401	180700	130220134	957	957	957	957	0
167	20250401	180600	130220134	957	957	957	957	0
168	20250401	180500	130220134	957	957	957	957	0
169	20250401	180400	130220134	957	957	957	957	0
170	20250401	180300	130220134	957	957	957	957	0
171	20250401	180200	130220134	957	957	957	957	0
172	20250401	180100	130220134	957	957	957	957	0
173	20250401	180000	130220134	957	957	957	957	0
174	20250401	175900	130220134	957	957	957	957	0
175	20250401	175800	130220134	957	957	957	957	0
176	20250401	175700	130220134	957	957	957	957	0
177	20250401	175600	130220134	957	957	957	957	0
178	20250401	175500	130220134	957	957	957	957	0
179	20250401	175400	130220134	957	957	957	957	0
180	20250401	175300	130220134	957	957	957	957	0
181	20250401	175200	130220134	957	957	957	957	0
182	20250401	175100	130220134	957	957	957	957	3885
183	20250401	175000	130220134	957	957	957	957	0
184	20250401	174900	130220134	957	957	957	957	0
185	20250401	174800	130220134	957	957	957	957	0
186	20250401	174700	130220134	957	957	957	957	0
187	20250401	174600	130220134	957	957	957	957	0
188	20250401	174500	130220134	957	957	957	957	0
189	20250401	174400	130220134	957	957	957	957	0
190	20250401	174300	130220134	957	957	957	957	0
191	20250401	174200	130220134	957	957	957	957	0
192	20250401	174100	130220134	957	957	957	957	0
193	20250401	174000	130220134	957	957	957	957	0
194	20250401	173900	130220134	957	957	957	957	0
195	20250401	173800	130220134	957	957	957	957	0
196	20250401	173700	130220134	957	957	957	957	0
197	20250401	173600	130220134	957	957	957	957	0
198	20250401	173500	130220134	957	957	957	957	0
199	20250401	173400	130220134	957	957	957	957	0
200	20250401	173300	130220134	957	957	957	957	0
201	20250401	173200	130220134	957	957	957	957	0
202	20250401	173100	130220134	957	957	957	957	0
203	20250401	173000	130220134	957	957	957	957	0
204	20250401	172900	130220134	957	957	957	957	0
205	20250401	172800	130220134	957	957	957	957	0
206	20250401	172700	130220134	957	957	957	957	0
207	20250401	172600	130220134	957	957	957	957	0
208	20250401	172500	130220134	957	957	957	957	0
209	20250401	172400	130220134	957	957	957	957	0
210	20250401	172300	130220134	957	957	957	957	0
211	20250401	172200	130220134	957	957	957	957	0
212	20250401	172100	130220134	957	957	957	957	3885
213	20250401	172000	130220134	957	957	957	957	0
214	20250401	171900	130220134	957	957	957	957	0
215	20250401	171800	130220134	957	957	957	957	0
216	20250401	171700	130220134	957	957	957	957	0
217	20250401	171600	130220134	957	957	957	957	0
218	20250401	171500	130220134	957	957	957	957	0
219	20250401	171400	130220134	957	957	957	957	0
220	20250401	171300	130220134	957	957	957	957	0
221	20250401	171200	130220134	957	957	957	957	0
222	20250401	171100	130220134	957	957	957	957	0
223	20250401	171000	130220134	957	957	957	957	0
224	20250401	170900	130220134	957	957	957	957	0
225	20250401	170800	130220134	957	957	957	957	0
226	20250401	170700	130220134	957	957	957	957	0
227	20250401	170600	130220134	957	957	957	957	0
228	20250401	170500	130220134	957	957	957	957	0
229	20250401	170400	130220134	957	957	957	957	0
230	20250401	170300	130220134	957	957	957	957	0
231	20250401	170200	130220134	957	957	957	957	0
232	20250401	170100	130220134	957	957	957	957	0
233	20250401	170000	130220134	957	957	957	957	0
234	20250401	165900	130220134	957	957	957	957	0
235	20250401	165800	130220134	957	957	957	957	0
236	20250401	165700	130220134	957	957	957	957	0
237	20250401	165600	130220134	957	957	957	957	0
238	20250401	165500	130220134	957	957	957	957	0
239	20250401	165400	130220134	957	957	957	957	0
240	20250401	165300	130220134	957	957	957	957	0
241	20250401	165200	130220134	957	957	957	957	0
242	20250401	165100	130220134	957	957	957	957	3885
243	20250401	165000	130220134	957	957	957	957	0
244	20250401	164900	130220134	957	957	957	957	0
245	20250401	164800	130220134	957	957	957	957	0
246	20250401	164700	130220134	957	957	957	957	0
247	20250401	164600	130220134	957	957	957	957	0
248	20250401	164500	130220134	957	957	957	957	0
249	20250401	164400	130220134	957	957	957	957	0
250	20250401	164300	130220134	957	957	957	957	0
251	20250401	164200	130220134	957	957	957	957	0
252	20250401	164100	130220134	957	957	957	957	0
253	20250401	164000	130220134	957	957	957	957	0
254	20250401	163900	130220134	957	957	957	957	0
255	20250401	163800	130220134	957	957	957	957	0
256	20250401	163700	130220134	957	957	957	957	0
257	20250401	163600	130220134	957	957	957	957	0
258	20250401	163500	130220134	957	957	957	957	0
259	20250401	163400	130220134	957	957	957	957	0
260	20250401	163300	130220134	957	957	957	957	0
261	20250401	163200	130220134	957	957	957	957	0
262	20250401	163100	130220134	957	957	957	957	0
263	20250401	163000	130220134	957	957	957	957	0
264	20250401	162900	130220134	957	957	957	957	0
265	20250401	162800	130220134	957	957	957	957	0
266	20250401	162700	130220134	957	957	957	957	0
267	20250401	162600	130220134	957	957	957	957	0
268	20250401	162500	130220134	957	957	957	957	0
269	20250401	162400	130220134	957	957	957	957	0
270	20250401	162300	130220134	957	957	957	957	0
271	20250401	162200	130220134	957	957	957	957	0
272	20250401	162100	130220134	957	957	957	957	3885
273	20250401	162000	130220134	957	957	957	957	0
274	20250401	161900	130220134	957	957	957	957	0
275	20250401	161800	130220134	957	957	957	957	0
276	20250401	161700	130220134	957	957	957	957	0
277	20250401	161600	130220134	957	957	957	957	0
278	20250401	161500	130220134	957	957	957	957	0
279	20250401	161400	130220134	957	957	957	957	0
280	20250401	161300	130220134	957	957	957	957	0
281	20250401	161200	130220134	957	957	957	957	0
282	20250401	161100	130220134	957	957	957	957	0
283	20250401	161000	130220134	957	957	957	957	0
284	20250401	160900	130220134	957	957	957	957	0
285	20250401	160800	130220134	957	957	957	957	0
286	20250401	160700	130220134	957	957	957	957	0
287	20250401	160600	130220134	957	957	957	957	0
288	20250401	160500	130220134	957	957	957	957	0
289	20250401	160400	130220134	957	957	957	957	0
290	20250401	160300	130220134	957	957	957	957	0
291	20250401	160200	130220134	957	957	957	957	0
292	20250401	160100	130220134	957	957	957	957	0
293	20250401	160000	130220134	957	957	957	957	0
294	20250401	155900	130220134	957	957	957	957	0
295	20250401	155800	130220134	957	957	957	957	0
296	20250401	155700	130220134	957	957	957	957	0
297	20250401	155600	130220134	957	957	957	957	0
298	20250401	155500	130220134	957	957	957	957	0
299	20250401	155400	130220134	957	957	957	957	0
300	20250401	155300	130220134	957	957	957	957	0
301	20250401	155200	130220134	957	957	957	957	0
302	20250401	155100	130220134	957	957	957	957	3885
303	20250401	155000	130220134	957	957	957	957	0
304	20250401	154900	130220134	957	957	957	957	0
305	20250401	154800	130220134	957	957	957	957	0
306	20250401	154700	130220134	957	957	957	957	0
307	20250401	154600	130220134	957	957	957	957	0
308	20250401	154500	130220134	957	957	957	957	0
309	20250401	154400	130220134	957	957	957	957	0
310	20250401	154300	130220134	957	957	957	957	0
311	20250401	154200	130220134	957	957	957	957	0
312	20250401	154100	130220134	957	957	957	957	0
313	20250401	154000	130220134	957	957	957	957	0
314	20250401	153900	130220134	957	957	957	957	0
315	20250401	153800	130220134	957	957	957	957	0
316	20250401	153700	130220134	957	957	957	957	0
317	20250401	153600	130220134	957	957	957	957	0
318	20250401	153500	130220134	957	957	957	957	0
319	20250401	153400	130220134	957	957	957	957	0
320	20250401	153300	130220134	957	957	957	957	0
321	20250401	153200	130220134	957	957	957	957	0
322	20250401	153100	130220134	957	957	957	957	0
323	20250401	153000	130220134	957	957	957	957	3885
324	20250401	152900	126502189	957	957	957	957	0
325	20250401	152800	126502189	957	957	957	957	0
326	20250401	152700	126502189	957	957	957	957	0
327	20250401	152600	126502189	957	957	957	957	0
328	20250401	152500	126502189	957	957	957	957	0
329	20250401	152400	126502189	957	957	957	957	0
330	20250401	152300	126502189	957	957	957	957	0
331	20250401	152200	126502189	957	957	957	957	0
332	20250401	152100	126502189	957	957	957	957	0
333	20250401	152000	126502189	957	957	957	957	0
334	20250401	151900	126502189	957	943	957	942	8919
335	20250401	151800	118001361	943	943	943	943	6
336	20250401	151700	117995703	944	944	944	944	5
337	20250401	151600	117990983	942	944	944	942	14
338	20250401	151500	117977775	944	944	944	944	0
339	20250401	151400	117977775	944	944	944	944	0
340	20250401	151300	117977775	944	944	944	944	1
341	20250401	151200	117976831	939	939	939	939	0
342	20250401	151100	117976831	939	945	945	939	712
343	20250401	151000	117307641	946	946	946	946	1
344	20250401	150900	117306695	947	948	948	947	2
345	20250401	150800	117304800	948	948	948	948	0
346	20250401	150700	117304800	948	948	948	948	1214
347	20250401	150600	116153928	948	947	948	947	209
348	20250401	150500	115955825	947	947	947	947	0
349	20250401	150400	115955825	947	947	947	947	38
350	20250401	150300	115919839	946	941	946	940	10051
351	20250401	150200	106471456	940	941	941	940	108
352	20250401	150100	106369919	948	948	948	948	0
353	20250401	150000	106369919	948	948	948	948	4
354	20250401	145900	106366127	947	945	947	945	273
355	20250401	145800	106107796	947	947	947	947	50
356	20250401	145700	106060446	947	947	947	947	35
357	20250401	145600	106027301	940	940	940	940	200
358	20250401	145500	105839301	940	944	944	940	595
359	20250401	145400	105279791	944	944	944	944	0
360	20250401	145300	105279791	944	944	944	944	0
361	20250401	145200	105279791	944	944	944	944	0
362	20250401	145100	105279791	944	944	944	944	5000
363	20250401	145000	100559791	944	944	944	944	0
364	20250401	144900	100559791	944	950	950	939	2852
365	20250401	144800	97869177	952	952	952	950	2544
366	20250401	144700	95449779	952	952	952	952	0
367	20250401	144600	95449779	952	952	952	952	0
368	20250401	144500	95449779	952	952	952	952	17
369	20250401	144400	95433595	952	952	952	952	0
370	20250401	144300	95433595	952	952	952	952	0
371	20250401	144200	95433595	952	952	952	952	0
372	20250401	144100	95433595	952	952	952	952	45
373	20250401	144000	95390755	952	952	952	952	125
374	20250401	143900	95271755	955	955	955	955	0
375	20250401	143800	95271755	955	955	955	955	0
376	20250401	143700	95271755	955	955	955	955	0
377	20250401	143600	95271755	955	955	955	955	0
378	20250401	143500	95271755	955	955	955	955	0
379	20250401	143400	95271755	955	955	955	955	1
380	20250401	143300	95270800	952	952	952	952	0
381	20250401	143200	95270800	952	952	952	952	0
382	20250401	143100	95270800	952	952	952	952	0
383	20250401	143000	95270800	952	952	952	952	0
384	20250401	142900	95270800	952	952	952	952	218
385	20250401	142800	95063264	952	952	952	952	0
386	20250401	142700	95063264	952	952	952	952	0
387	20250401	142600	95063264	952	952	952	952	0
388	20250401	142500	95063264	952	952	952	952	16
389	20250401	142400	95048032	955	955	955	955	0
390	20250401	142300	95048032	955	955	955	955	0
391	20250401	142200	95048032	955	955	955	955	0
392	20250401	142100	95048032	955	955	955	955	0
393	20250401	142000	95048032	955	955	955	955	0
394	20250401	141900	95048032	955	955	955	955	0
395	20250401	141800	95048032	955	955	955	955	0
396	20250401	141700	95048032	955	955	955	955	0
397	20250401	141600	95048032	955	955	955	955	0
398	20250401	141500	95048032	955	955	955	955	0
399	20250401	141400	95048032	955	955	955	955	0
400	20250401	141300	95048032	955	955	955	955	0
401	20250401	141200	95048032	955	955	955	955	0
402	20250401	141100	95048032	955	955	955	955	1
403	20250401	141000	95047077	956	956	956	956	0
404	20250401	140900	95047077	956	956	956	956	0
405	20250401	140800	95047077	956	956	956	956	1
406	20250401	140700	95046121	951	951	951	951	1
407	20250401	140600	95045170	951	951	951	951	0
408	20250401	140500	95045170	951	951	951	951	0
409	20250401	140400	95045170	951	951	951	951	0
410	20250401	140300	95045170	951	951	951	951	38
411	20250401	140200	95009032	950	955	955	950	50
412	20250401	140100	94961518	956	956	956	956	0
413	20250401	140000	94961518	956	956	956	956	0
414	20250401	135900	94961518	956	956	956	956	0
415	20250401	135800	94961518	956	956	956	956	500
416	20250401	135700	94483518	956	956	956	956	353
417	20250401	135600	94146050	956	956	956	956	0
418	20250401	135500	94146050	956	956	956	956	0
419	20250401	135400	94146050	956	956	956	956	0
420	20250401	135300	94146050	956	956	956	956	1
421	20250401	135200	94145094	951	954	954	950	549
422	20250401	135100	93622861	953	953	953	953	0
423	20250401	135000	93622861	953	953	953	953	0
424	20250401	134900	93622861	953	953	953	953	0
425	20250401	134800	93622861	953	953	953	953	0
426	20250401	134700	93622861	953	953	953	953	0
427	20250401	134600	93622861	953	953	953	953	0
428	20250401	134500	93622861	953	953	953	953	0
429	20250401	134400	93622861	953	953	953	953	18
430	20250401	134300	93605707	956	956	956	956	0
431	20250401	134200	93605707	956	956	956	956	0
432	20250401	134100	93605707	956	956	956	956	100
433	20250401	134000	93510107	956	956	956	956	0
434	20250401	133900	93510107	956	956	956	956	10
435	20250401	133800	93500547	957	957	957	957	0
436	20250401	133700	93500547	957	957	957	957	0
437	20250401	133600	93500547	957	957	957	957	0
438	20250401	133500	93500547	957	957	957	957	0
439	20250401	133400	93500547	957	957	957	957	0
440	20250401	133300	93500547	957	957	957	957	0
441	20250401	133200	93500547	957	957	957	957	0
442	20250401	133100	93500547	957	957	957	957	0
443	20250401	133000	93500547	957	957	957	957	0
444	20250401	132900	93500547	957	957	957	957	0
445	20250401	132800	93500547	957	957	957	957	0
446	20250401	132700	93500547	957	957	957	957	0
447	20250401	132600	93500547	957	957	957	957	0
448	20250401	132500	93500547	957	957	957	957	0
449	20250401	132400	93500547	957	957	957	957	0
450	20250401	132300	93500547	957	957	957	957	0
451	20250401	132200	93500547	957	957	957	957	0
452	20250401	132100	93500547	957	956	957	956	120
453	20250401	132000	93385808	957	954	957	954	200
454	20250401	131900	93194742	950	950	950	950	0
455	20250401	131800	93194742	950	950	950	950	0
456	20250401	131700	93194742	950	950	950	950	0
457	20250401	131600	93194742	950	950	950	950	0
458	20250401	131500	93194742	950	950	950	950	0
459	20250401	131400	93194742	950	950	950	950	46
460	20250401	131300	93151042	952	952	952	952	0
461	20250401	131200	93151042	952	952	952	952	405
462	20250401	131100	92765482	952	952	952	952	0
463	20250401	131000	92765482	952	952	952	952	0
464	20250401	130900	92765482	952	952	952	952	0
465	20250401	130800	92765482	952	952	952	952	1004
466	20250401	130700	91809674	952	952	952	952	0
467	20250401	130600	91809674	952	952	952	952	0
468	20250401	130500	91809674	952	952	952	952	0
469	20250401	130400	91809674	952	953	953	952	10
470	20250401	130300	91800153	954	954	954	954	9
471	20250401	130200	91791567	957	957	957	957	0
472	20250401	130100	91791567	957	957	957	957	0
473	20250401	130000	91791567	957	957	957	957	0
474	20250401	125900	91791567	957	957	957	957	0
475	20250401	125800	91791567	957	954	957	954	52
476	20250401	125700	91741944	954	954	954	954	0
477	20250401	125600	91741944	954	954	954	954	0
478	20250401	125500	91741944	954	954	954	954	0
479	20250401	125400	91741944	954	954	954	954	1
480	20250401	125300	91740990	954	954	954	954	0
481	20250401	125200	91740990	954	954	954	954	0
482	20250401	125100	91740990	954	954	954	954	0
483	20250401	125000	91740990	954	954	954	954	0
484	20250401	124900	91740990	954	954	954	954	9
485	20250401	124800	91732404	954	954	954	954	0
486	20250401	124700	91732404	954	954	954	954	0
487	20250401	124600	91732404	954	954	954	954	0
488	20250401	124500	91732404	954	954	954	954	0
489	20250401	124400	91732404	954	954	954	954	1
490	20250401	124300	91731450	952	952	952	952	100
491	20250401	124200	91636250	952	953	953	952	949
492	20250401	124100	90732756	954	954	954	954	278
493	20250401	124000	90467544	958	958	958	958	0
494	20250401	123900	90467544	958	958	958	958	0
495	20250401	123800	90467544	958	958	958	958	10
496	20250401	123700	90457964	958	958	958	958	1
497	20250401	123600	90457006	958	958	958	958	0
498	20250401	123500	90457006	958	958	958	958	0
499	20250401	123400	90457006	958	958	958	958	0
500	20250401	123300	90457006	958	958	958	958	0
501	20250401	123200	90457006	958	958	958	958	0
502	20250401	123100	90457006	958	958	958	958	0
503	20250401	123000	90457006	958	958	958	958	0
504	20250401	122900	90457006	958	958	958	958	43
505	20250401	122800	90415812	958	958	958	958	0
506	20250401	122700	90415812	958	958	958	958	0
507	20250401	122600	90415812	958	958	958	958	0
508	20250401	122500	90415812	958	958	958	958	0
509	20250401	122400	90415812	958	958	958	958	0
510	20250401	122300	90415812	958	958	958	958	0
511	20250401	122200	90415812	958	958	958	958	0
512	20250401	122100	90415812	958	958	958	958	0
513	20250401	122000	90415812	958	958	958	958	0
514	20250401	121900	90415812	958	958	958	958	0
515	20250401	121800	90415812	958	958	958	958	0
516	20250401	121700	90415812	958	958	958	958	0
517	20250401	121600	90415812	958	958	958	958	0
518	20250401	121500	90415812	958	958	958	958	335
519	20250401	121400	90094882	958	958	958	958	0
520	20250401	121300	90094882	958	958	958	958	3
521	20250401	121200	90092008	958	958	958	958	0
522	20250401	121100	90092008	958	958	958	958	0
523	20250401	121000	90092008	958	958	958	958	0
524	20250401	120900	90092008	958	958	958	958	0
525	20250401	120800	90092008	958	958	958	958	0
526	20250401	120700	90092008	958	958	958	958	0
527	20250401	120600	90092008	958	958	958	958	0
528	20250401	120500	90092008	958	958	958	958	0
529	20250401	120400	90092008	958	955	958	955	17
530	20250401	120300	90075753	955	955	955	955	0
531	20250401	120200	90075753	955	955	955	955	100
532	20250401	120100	89980253	955	955	955	955	1
533	20250401	120000	89979298	952	952	952	952	0
534	20250401	115900	89979298	952	952	952	952	0
535	20250401	115800	89979298	952	952	952	952	0
536	20250401	115700	89979298	952	952	952	952	0
537	20250401	115600	89979298	952	952	952	952	0
538	20250401	115500	89979298	952	952	952	952	0
539	20250401	115400	89979298	952	952	952	952	0
540	20250401	115300	89979298	952	952	952	952	211
541	20250401	115200	89778426	952	952	952	952	230
542	20250401	115100	89559466	952	952	952	952	1
543	20250401	115000	89558514	956	956	956	956	0
544	20250401	114900	89558514	956	956	956	956	0
545	20250401	114800	89558514	956	956	956	956	0
546	20250401	114700	89558514	956	956	956	956	10
547	20250401	114600	89548954	956	956	956	956	36
548	20250401	114500	89514538	956	956	956	956	0
549	20250401	114400	89514538	956	956	956	956	16
550	20250401	114300	89499242	956	956	956	956	100
551	20250401	114200	89403642	957	957	957	957	0
552	20250401	114100	89403642	957	957	957	957	0
553	20250401	114000	89403642	957	957	957	957	0
554	20250401	113900	89403642	957	957	957	957	0
555	20250401	113800	89403642	957	957	957	957	6174
556	20250401	113700	83495124	957	957	957	957	81
557	20250401	113600	83417607	957	957	957	957	0
558	20250401	113500	83417607	957	957	957	957	0
559	20250401	113400	83417607	957	957	957	957	0
560	20250401	113300	83417607	957	957	957	957	158
561	20250401	113200	83266401	957	957	957	957	0
562	20250401	113100	83266401	957	957	957	957	0
563	20250401	113000	83266401	957	957	957	957	0
564	20250401	112900	83266401	957	957	957	957	0
565	20250401	112800	83266401	957	957	957	957	0
566	20250401	112700	83266401	957	957	957	957	0
567	20250401	112600	83266401	957	957	957	957	0
568	20250401	112500	83266401	957	957	957	957	100
569	20250401	112400	83170701	957	956	957	956	4603
570	20250401	112300	78767232	955	955	955	955	403
571	20250401	112200	78382367	954	954	954	954	72
572	20250401	112100	78313679	954	951	954	951	4271
573	20250401	112000	74244376	950	950	950	950	0
574	20250401	111900	74244376	950	950	950	950	0
575	20250401	111800	74244376	950	950	950	950	0
576	20250401	111700	74244376	950	949	950	949	1028
577	20250401	111600	73268604	950	950	950	950	0
578	20250401	111500	73268604	950	950	950	950	0
579	20250401	111400	73268604	950	950	950	950	0
580	20250401	111300	73268604	950	950	950	950	172
581	20250401	111200	73105204	951	952	952	951	7
582	20250401	111100	73098546	953	953	953	953	0
583	20250401	111000	73098546	953	953	953	953	0
584	20250401	110900	73098546	953	953	953	953	0
585	20250401	110800	73098546	953	950	953	950	2011
586	20250401	110700	71188063	953	952	953	952	58
587	20250401	110600	71132790	953	953	953	953	0
588	20250401	110500	71132790	953	953	953	953	0
589	20250401	110400	71132790	953	953	953	953	1123
590	20250401	110300	70062571	952	951	952	951	718
591	20250401	110200	69379056	950	950	950	950	29
592	20250401	110100	69351506	950	950	950	950	3386
593	20250401	110000	66134806	949	949	949	949	0
594	20250401	105900	66134806	949	949	949	949	9
595	20250401	105800	66126265	949	949	949	949	0
596	20250401	105700	66126265	949	949	949	949	515
597	20250401	105600	65637530	948	944	948	944	22672
598	20250401	105500	44206395	944	943	944	943	6252
599	20250401	105400	38306387	943	943	943	943	0
600	20250401	105300	38306387	943	941	943	941	100
601	20250401	105200	38212135	940	940	940	940	200
602	20250401	105100	38024135	940	940	940	940	0
603	20250401	105000	38024135	940	940	940	940	0
604	20250401	104900	38024135	940	940	940	940	646
605	20250401	104800	37416895	940	940	940	940	0
606	20250401	104700	37416895	940	940	940	940	2600
607	20250401	104600	34972895	938	938	938	938	1480
608	20250401	104500	33584655	937	937	937	937	4
609	20250401	104400	33580907	937	936	937	936	1100
610	20250401	104300	32550307	934	934	934	934	239
611	20250401	104200	32327081	935	935	935	935	0
612	20250401	104100	32327081	935	935	935	935	1
613	20250401	104000	32326146	935	935	935	935	0
614	20250401	103900	32326146	935	935	935	935	0
615	20250401	103800	32326146	935	935	935	935	0
616	20250401	103700	32326146	935	935	935	935	0
617	20250401	103600	32326146	935	935	935	935	100
618	20250401	103500	32232646	937	937	937	937	0
619	20250401	103400	32232646	937	937	937	937	23
620	20250401	103300	32211095	934	934	934	934	0
621	20250401	103200	32211095	934	934	934	934	0
622	20250401	103100	32211095	934	934	934	934	0
623	20250401	103000	32211095	934	934	934	934	0
624	20250401	102900	32211095	934	935	935	934	7
625	20250401	102800	32204556	937	937	937	937	1
626	20250401	102700	32203619	937	937	937	937	0
627	20250401	102600	32203619	937	937	937	937	0
628	20250401	102500	32203619	937	937	937	937	0
629	20250401	102400	32203619	937	937	937	937	0
630	20250401	102300	32203619	937	937	937	937	4
631	20250401	102200	32199871	937	937	937	937	300
632	20250401	102100	31918771	937	937	937	937	2
633	20250401	102000	31916897	938	938	938	938	0
634	20250401	101900	31916897	938	938	938	938	0
635	20250401	101800	31916897	938	938	938	938	0
636	20250401	101700	31916897	938	938	938	938	0
637	20250401	101600	31916897	938	937	938	937	543
638	20250401	101500	31407567	935	935	935	935	0
639	20250401	101400	31407567	935	935	935	935	710
640	20250401	101300	30743717	937	937	937	937	44
641	20250401	101200	30702489	937	937	937	937	100
642	20250401	101100	30608789	938	938	938	938	0
643	20250401	101000	30608789	938	938	938	938	1
644	20250401	100900	30607851	934	934	934	934	0
645	20250401	100800	30607851	934	932	934	932	550
646	20250401	100700	30095173	934	934	934	934	0
647	20250401	100600	30095173	934	932	934	932	441
648	20250401	100500	29684079	934	934	934	934	1
649	20250401	100400	29683145	933	933	933	933	197
650	20250401	100300	29499344	933	933	933	932	380
651	20250401	100200	29144904	933	933	933	933	1000
652	20250401	100100	28211904	934	934	934	934	350
653	20250401	100000	27885004	934	934	934	934	10
654	20250401	095900	27875664	939	939	939	939	0
655	20250401	095800	27875664	939	939	939	939	0
656	20250401	095700	27875664	939	939	939	939	0
657	20250401	095600	27875664	939	939	939	939	0
658	20250401	095500	27875664	939	939	939	939	500
659	20250401	095400	27406164	939	939	939	939	0
660	20250401	095300	27406164	939	939	939	939	0
661	20250401	095200	27406164	939	939	939	939	1
662	20250401	095100	27405225	933	933	933	933	0
663	20250401	095000	27405225	933	933	933	933	0
664	20250401	094900	27405225	933	933	933	933	25
665	20250401	094800	27381900	939	938	939	938	1010
666	20250401	094700	26433797	938	933	938	932	365
667	20250401	094600	26093252	933	933	933	933	0
668	20250401	094500	26093252	933	932	933	932	1124
669	20250401	094400	25045571	933	933	933	933	139
670	20250401	094300	24915884	933	933	933	933	643
671	20250401	094200	24315965	933	933	933	933	0
672	20250401	094100	24315965	933	935	935	933	613
673	20250401	094000	23743821	938	938	938	938	0
674	20250401	093900	23743821	938	938	938	938	0
675	20250401	093800	23743821	938	935	938	935	2
676	20250401	093700	23741948	938	938	938	938	0
677	20250401	093600	23741948	938	938	938	938	1
678	20250401	093500	23741010	935	935	935	935	0
679	20250401	093400	23741010	935	935	935	935	0
680	20250401	093300	23741010	935	936	936	935	132
681	20250401	093200	23617459	936	937	937	936	890
682	20250401	093100	22784400	937	938	939	937	629
683	20250401	093000	22194392	939	938	939	938	2004
684	20250401	092900	20313236	938	938	938	938	2000
685	20250401	092800	18437236	937	937	937	937	0
686	20250401	092700	18437236	937	937	937	937	374
687	20250401	092600	18086798	937	938	938	937	90
688	20250401	092500	18002408	939	939	939	939	501
689	20250401	092400	17531969	939	939	939	939	0
690	20250401	092300	17531969	939	940	940	939	29
691	20250401	092200	17504718	941	941	941	941	21
692	20250401	092100	17484957	942	942	942	942	14
693	20250401	092000	17471769	943	943	943	943	0
694	20250401	091900	17471769	943	943	943	943	12
695	20250401	091800	17460453	943	943	943	943	0
696	20250401	091700	17460453	943	943	943	943	100
697	20250401	091600	17366153	943	944	944	943	940
698	20250401	091500	16479483	944	944	945	944	29
699	20250401	091400	16452105	944	944	944	944	411
700	20250401	091300	16064121	945	945	945	945	310
701	20250401	091200	15771171	945	944	945	944	184
702	20250401	091100	15597474	944	944	944	944	0
703	20250401	091000	15597474	944	944	944	944	17
704	20250401	090900	15581426	944	944	944	944	0
705	20250401	090800	15581426	944	942	944	942	3239
706	20250401	090700	12528044	944	944	944	944	0
707	20250401	090600	12528044	944	942	944	940	703
708	20250401	090500	11867216	940	941	941	940	1010
709	20250401	090400	10917806	940	940	940	940	0
710	20250401	090300	10917806	940	940	940	940	11
711	20250401	090200	10907466	940	940	940	940	61
712	20250401	090100	10850126	937	937	937	937	219
713	20250401	090000	10644923	938	925	938	925	11489