KissMeData/025890/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	192100	15075095	1775	1775	1775	1775	64
3	20250401	192000	15075095	1775	1775	1775	1775	0
4	20250401	191900	15075095	1775	1775	1775	1775	0
5	20250401	191800	15075095	1775	1775	1775	1775	0
6	20250401	191700	15075095	1775	1775	1775	1775	0
7	20250401	191600	15075095	1775	1775	1775	1775	0
8	20250401	191500	15075095	1775	1775	1775	1775	0
9	20250401	191400	15075095	1775	1775	1775	1775	0
10	20250401	191300	15075095	1775	1775	1775	1775	0
11	20250401	191200	15075095	1775	1775	1775	1775	0
12	20250401	191100	15075095	1775	1775	1775	1775	0
13	20250401	191000	15075095	1775	1775	1775	1775	0
14	20250401	190900	15075095	1775	1775	1775	1775	0
15	20250401	190800	15075095	1775	1775	1775	1775	0
16	20250401	190700	15075095	1775	1775	1775	1775	0
17	20250401	190600	15075095	1775	1775	1775	1775	0
18	20250401	190500	15075095	1775	1775	1775	1775	0
19	20250401	190400	15075095	1775	1775	1775	1775	0
20	20250401	190300	15075095	1775	1775	1775	1775	0
21	20250401	190200	15075095	1775	1775	1775	1775	0
22	20250401	190100	15075095	1775	1775	1775	1775	0
23	20250401	190000	15075095	1775	1775	1775	1775	0
24	20250401	185900	15075095	1775	1775	1775	1775	0
25	20250401	185800	15075095	1775	1775	1775	1775	0
26	20250401	185700	15075095	1775	1775	1775	1775	0
27	20250401	185600	15075095	1775	1775	1775	1775	0
28	20250401	185500	15075095	1775	1775	1775	1775	0
29	20250401	185400	15075095	1775	1775	1775	1775	0
30	20250401	185300	15075095	1775	1775	1775	1775	0
31	20250401	185200	15075095	1775	1775	1775	1775	0
32	20250401	185100	15075095	1775	1775	1775	1775	64
33	20250401	185000	15075095	1775	1775	1775	1775	0
34	20250401	184900	15075095	1775	1775	1775	1775	0
35	20250401	184800	15075095	1775	1775	1775	1775	0
36	20250401	184700	15075095	1775	1775	1775	1775	0
37	20250401	184600	15075095	1775	1775	1775	1775	0
38	20250401	184500	15075095	1775	1775	1775	1775	0
39	20250401	184400	15075095	1775	1775	1775	1775	0
40	20250401	184300	15075095	1775	1775	1775	1775	0
41	20250401	184200	15075095	1775	1775	1775	1775	0
42	20250401	184100	15075095	1775	1775	1775	1775	0
43	20250401	184000	15075095	1775	1775	1775	1775	0
44	20250401	183900	15075095	1775	1775	1775	1775	0
45	20250401	183800	15075095	1775	1775	1775	1775	0
46	20250401	183700	15075095	1775	1775	1775	1775	0
47	20250401	183600	15075095	1775	1775	1775	1775	0
48	20250401	183500	15075095	1775	1775	1775	1775	0
49	20250401	183400	15075095	1775	1775	1775	1775	0
50	20250401	183300	15075095	1775	1775	1775	1775	0
51	20250401	183200	15075095	1775	1775	1775	1775	0
52	20250401	183100	15075095	1775	1775	1775	1775	0
53	20250401	183000	15075095	1775	1775	1775	1775	0
54	20250401	182900	15075095	1775	1775	1775	1775	0
55	20250401	182800	15075095	1775	1775	1775	1775	0
56	20250401	182700	15075095	1775	1775	1775	1775	0
57	20250401	182600	15075095	1775	1775	1775	1775	0
58	20250401	182500	15075095	1775	1775	1775	1775	0
59	20250401	182400	15075095	1775	1775	1775	1775	0
60	20250401	182300	15075095	1775	1775	1775	1775	0
61	20250401	182200	15075095	1775	1775	1775	1775	0
62	20250401	182100	15075095	1775	1775	1775	1775	64
63	20250401	182000	15075095	1775	1775	1775	1775	0
64	20250401	181900	15075095	1775	1775	1775	1775	0
65	20250401	181800	15075095	1775	1775	1775	1775	0
66	20250401	181700	15075095	1775	1775	1775	1775	0
67	20250401	181600	15075095	1775	1775	1775	1775	0
68	20250401	181500	15075095	1775	1775	1775	1775	0
69	20250401	181400	15075095	1775	1775	1775	1775	0
70	20250401	181300	15075095	1775	1775	1775	1775	0
71	20250401	181200	15075095	1775	1775	1775	1775	0
72	20250401	181100	15075095	1775	1775	1775	1775	0
73	20250401	181000	15075095	1775	1775	1775	1775	0
74	20250401	180900	15075095	1775	1775	1775	1775	0
75	20250401	180800	15075095	1775	1775	1775	1775	0
76	20250401	180700	15075095	1775	1775	1775	1775	0
77	20250401	180600	15075095	1775	1775	1775	1775	0
78	20250401	180500	15075095	1775	1775	1775	1775	0
79	20250401	180400	15075095	1775	1775	1775	1775	0
80	20250401	180300	15075095	1775	1775	1775	1775	0
81	20250401	180200	15075095	1775	1775	1775	1775	0
82	20250401	180100	15075095	1775	1775	1775	1775	0
83	20250401	180000	15075095	1775	1775	1775	1775	0
84	20250401	175900	15075095	1775	1775	1775	1775	0
85	20250401	175800	15075095	1775	1775	1775	1775	0
86	20250401	175700	15075095	1775	1775	1775	1775	0
87	20250401	175600	15075095	1775	1775	1775	1775	0
88	20250401	175500	15075095	1775	1775	1775	1775	0
89	20250401	175400	15075095	1775	1775	1775	1775	0
90	20250401	175300	15075095	1775	1775	1775	1775	0
91	20250401	175200	15075095	1775	1775	1775	1775	0
92	20250401	175100	15075095	1775	1775	1775	1775	64
93	20250401	175000	15075095	1775	1775	1775	1775	0
94	20250401	174900	15075095	1775	1775	1775	1775	0
95	20250401	174800	15075095	1775	1775	1775	1775	0
96	20250401	174700	15075095	1775	1775	1775	1775	0
97	20250401	174600	15075095	1775	1775	1775	1775	0
98	20250401	174500	15075095	1775	1775	1775	1775	0
99	20250401	174400	15075095	1775	1775	1775	1775	0
100	20250401	174300	15075095	1775	1775	1775	1775	0
101	20250401	174200	15075095	1775	1775	1775	1775	0
102	20250401	174100	15075095	1775	1775	1775	1775	0
103	20250401	174000	15075095	1775	1775	1775	1775	0
104	20250401	173900	15075095	1775	1775	1775	1775	0
105	20250401	173800	15075095	1775	1775	1775	1775	0
106	20250401	173700	15075095	1775	1775	1775	1775	0
107	20250401	173600	15075095	1775	1775	1775	1775	0
108	20250401	173500	15075095	1775	1775	1775	1775	0
109	20250401	173400	15075095	1775	1775	1775	1775	0
110	20250401	173300	15075095	1775	1775	1775	1775	0
111	20250401	173200	15075095	1775	1775	1775	1775	0
112	20250401	173100	15075095	1775	1775	1775	1775	0
113	20250401	173000	15075095	1775	1775	1775	1775	0
114	20250401	172900	15075095	1775	1775	1775	1775	0
115	20250401	172800	15075095	1775	1775	1775	1775	0
116	20250401	172700	15075095	1775	1775	1775	1775	0
117	20250401	172600	15075095	1775	1775	1775	1775	0
118	20250401	172500	15075095	1775	1775	1775	1775	0
119	20250401	172400	15075095	1775	1775	1775	1775	0
120	20250401	172300	15075095	1775	1775	1775	1775	0
121	20250401	172200	15075095	1775	1775	1775	1775	0
122	20250401	172100	15075095	1775	1775	1775	1775	64
123	20250401	172000	15075095	1775	1775	1775	1775	0
124	20250401	171900	15075095	1775	1775	1775	1775	0
125	20250401	171800	15075095	1775	1775	1775	1775	0
126	20250401	171700	15075095	1775	1775	1775	1775	0
127	20250401	171600	15075095	1775	1775	1775	1775	0
128	20250401	171500	15075095	1775	1775	1775	1775	0
129	20250401	171400	15075095	1775	1775	1775	1775	0
130	20250401	171300	15075095	1775	1775	1775	1775	0
131	20250401	171200	15075095	1775	1775	1775	1775	0
132	20250401	171100	15075095	1775	1775	1775	1775	0
133	20250401	171000	15075095	1775	1775	1775	1775	0
134	20250401	170900	15075095	1775	1775	1775	1775	0
135	20250401	170800	15075095	1775	1775	1775	1775	0
136	20250401	170700	15075095	1775	1775	1775	1775	0
137	20250401	170600	15075095	1775	1775	1775	1775	0
138	20250401	170500	15075095	1775	1775	1775	1775	0
139	20250401	170400	15075095	1775	1775	1775	1775	0
140	20250401	170300	15075095	1775	1775	1775	1775	0
141	20250401	170200	15075095	1775	1775	1775	1775	0
142	20250401	170100	15075095	1775	1775	1775	1775	0
143	20250401	170000	15075095	1775	1775	1775	1775	0
144	20250401	165900	15075095	1775	1775	1775	1775	0
145	20250401	165800	15075095	1775	1775	1775	1775	0
146	20250401	165700	15075095	1775	1775	1775	1775	0
147	20250401	165600	15075095	1775	1775	1775	1775	0
148	20250401	165500	15075095	1775	1775	1775	1775	0
149	20250401	165400	15075095	1775	1775	1775	1775	0
150	20250401	165300	15075095	1775	1775	1775	1775	0
151	20250401	165200	15075095	1775	1775	1775	1775	0
152	20250401	165100	15075095	1775	1775	1775	1775	64
153	20250401	165000	15075095	1775	1775	1775	1775	0
154	20250401	164900	15075095	1775	1775	1775	1775	0
155	20250401	164800	15075095	1775	1775	1775	1775	0
156	20250401	164700	15075095	1775	1775	1775	1775	0
157	20250401	164600	15075095	1775	1775	1775	1775	0
158	20250401	164500	15075095	1775	1775	1775	1775	0
159	20250401	164400	15075095	1775	1775	1775	1775	0
160	20250401	164300	15075095	1775	1775	1775	1775	0
161	20250401	164200	15075095	1775	1775	1775	1775	0
162	20250401	164100	15075095	1775	1775	1775	1775	0
163	20250401	164000	15075095	1775	1775	1775	1775	0
164	20250401	163900	15075095	1775	1775	1775	1775	0
165	20250401	163800	15075095	1775	1775	1775	1775	0
166	20250401	163700	15075095	1775	1775	1775	1775	0
167	20250401	163600	15075095	1775	1775	1775	1775	0
168	20250401	163500	15075095	1775	1775	1775	1775	0
169	20250401	163400	15075095	1775	1775	1775	1775	0
170	20250401	163300	15075095	1775	1775	1775	1775	0
171	20250401	163200	15075095	1775	1775	1775	1775	0
172	20250401	163100	15075095	1775	1775	1775	1775	0
173	20250401	163000	15075095	1775	1775	1775	1775	0
174	20250401	162900	15075095	1775	1775	1775	1775	0
175	20250401	162800	15075095	1775	1775	1775	1775	0
176	20250401	162700	15075095	1775	1775	1775	1775	0
177	20250401	162600	15075095	1775	1775	1775	1775	0
178	20250401	162500	15075095	1775	1775	1775	1775	0
179	20250401	162400	15075095	1775	1775	1775	1775	0
180	20250401	162300	15075095	1775	1775	1775	1775	0
181	20250401	162200	15075095	1775	1775	1775	1775	0
182	20250401	162100	15075095	1775	1775	1775	1775	64
183	20250401	162000	15075095	1775	1775	1775	1775	0
184	20250401	161900	15075095	1775	1775	1775	1775	0
185	20250401	161800	15075095	1775	1775	1775	1775	0
186	20250401	161700	15075095	1775	1775	1775	1775	0
187	20250401	161600	15075095	1775	1775	1775	1775	0
188	20250401	161500	15075095	1775	1775	1775	1775	0
189	20250401	161400	15075095	1775	1775	1775	1775	0
190	20250401	161300	15075095	1775	1775	1775	1775	0
191	20250401	161200	15075095	1775	1775	1775	1775	0
192	20250401	161100	15075095	1775	1775	1775	1775	0
193	20250401	161000	15075095	1775	1775	1775	1775	0
194	20250401	160900	15075095	1775	1775	1775	1775	0
195	20250401	160800	15075095	1775	1775	1775	1775	0
196	20250401	160700	15075095	1775	1775	1775	1775	0
197	20250401	160600	15075095	1775	1775	1775	1775	0
198	20250401	160500	15075095	1775	1775	1775	1775	0
199	20250401	160400	15075095	1775	1775	1775	1775	0
200	20250401	160300	15075095	1775	1775	1775	1775	0
201	20250401	160200	15075095	1775	1775	1775	1775	0
202	20250401	160100	15075095	1775	1775	1775	1775	0
203	20250401	160000	15075095	1775	1775	1775	1775	0
204	20250401	155900	15075095	1775	1775	1775	1775	0
205	20250401	155800	15075095	1775	1775	1775	1775	0
206	20250401	155700	15075095	1775	1775	1775	1775	0
207	20250401	155600	15075095	1775	1775	1775	1775	0
208	20250401	155500	15075095	1775	1775	1775	1775	0
209	20250401	155400	15075095	1775	1775	1775	1775	0
210	20250401	155300	15075095	1775	1775	1775	1775	0
211	20250401	155200	15075095	1775	1775	1775	1775	0
212	20250401	155100	15075095	1775	1775	1775	1775	64
213	20250401	155000	15075095	1775	1775	1775	1775	0
214	20250401	154900	15075095	1775	1775	1775	1775	0
215	20250401	154800	15075095	1775	1775	1775	1775	0
216	20250401	154700	15075095	1775	1775	1775	1775	0
217	20250401	154600	15075095	1775	1775	1775	1775	0
218	20250401	154500	15075095	1775	1775	1775	1775	0
219	20250401	154400	15075095	1775	1775	1775	1775	0
220	20250401	154300	15075095	1775	1775	1775	1775	0
221	20250401	154200	15075095	1775	1775	1775	1775	0
222	20250401	154100	15075095	1775	1775	1775	1775	0
223	20250401	154000	15075095	1775	1775	1775	1775	0
224	20250401	153900	15075095	1775	1775	1775	1775	0
225	20250401	153800	15075095	1775	1775	1775	1775	0
226	20250401	153700	15075095	1775	1775	1775	1775	0
227	20250401	153600	15075095	1775	1775	1775	1775	0
228	20250401	153500	15075095	1775	1775	1775	1775	0
229	20250401	153400	15075095	1775	1775	1775	1775	0
230	20250401	153300	15075095	1775	1775	1775	1775	0
231	20250401	153200	15075095	1775	1775	1775	1775	0
232	20250401	153100	15075095	1775	1775	1775	1775	0
233	20250401	153000	15075095	1775	1775	1775	1775	64
234	20250401	152900	14961495	1775	1775	1775	1775	0
235	20250401	152800	14961495	1775	1775	1775	1775	0
236	20250401	152700	14961495	1775	1775	1775	1775	0
237	20250401	152600	14961495	1775	1775	1775	1775	0
238	20250401	152500	14961495	1775	1775	1775	1775	0
239	20250401	152400	14961495	1775	1775	1775	1775	0
240	20250401	152300	14961495	1775	1775	1775	1775	0
241	20250401	152200	14961495	1775	1775	1775	1775	0
242	20250401	152100	14961495	1775	1775	1775	1775	0
243	20250401	152000	14961495	1775	1775	1775	1775	0
244	20250401	151900	14961495	1775	1775	1775	1775	0
245	20250401	151800	14961495	1775	1775	1775	1775	0
246	20250401	151700	14961495	1775	1775	1775	1775	0
247	20250401	151600	14961495	1775	1775	1775	1775	0
248	20250401	151500	14961495	1775	1775	1775	1775	0
249	20250401	151400	14961495	1775	1775	1775	1775	0
250	20250401	151300	14961495	1775	1775	1775	1775	0
251	20250401	151200	14961495	1775	1775	1775	1775	0
252	20250401	151100	14961495	1775	1775	1775	1775	0
253	20250401	151000	14961495	1775	1775	1775	1775	0
254	20250401	150900	14961495	1775	1775	1775	1775	0
255	20250401	150800	14961495	1775	1775	1775	1775	0
256	20250401	150700	14961495	1775	1775	1775	1775	0
257	20250401	150600	14961495	1775	1775	1775	1775	0
258	20250401	150500	14961495	1775	1775	1775	1775	0
259	20250401	150400	14961495	1775	1775	1775	1775	0
260	20250401	150300	14961495	1775	1775	1775	1775	0
261	20250401	150200	14961495	1775	1775	1775	1775	0
262	20250401	150100	14961495	1775	1775	1775	1775	0
263	20250401	150000	14961495	1775	1775	1775	1775	0
264	20250401	145900	14961495	1775	1775	1775	1775	0
265	20250401	145800	14961495	1775	1775	1775	1775	0
266	20250401	145700	14961495	1775	1775	1775	1775	0
267	20250401	145600	14961495	1775	1775	1775	1775	0
268	20250401	145500	14961495	1775	1775	1775	1775	0
269	20250401	145400	14961495	1775	1775	1775	1775	0
270	20250401	145300	14961495	1775	1775	1775	1775	0
271	20250401	145200	14961495	1775	1775	1775	1775	0
272	20250401	145100	14961495	1775	1775	1775	1775	0
273	20250401	145000	14961495	1775	1775	1775	1775	0
274	20250401	144900	14961495	1775	1775	1775	1775	0
275	20250401	144800	14961495	1775	1775	1775	1775	0
276	20250401	144700	14961495	1775	1775	1775	1775	0
277	20250401	144600	14961495	1775	1775	1775	1775	0
278	20250401	144500	14961495	1775	1775	1775	1775	0
279	20250401	144400	14961495	1775	1775	1775	1775	0
280	20250401	144300	14961495	1775	1776	1776	1775	30
281	20250401	144200	14908229	1777	1777	1777	1777	0
282	20250401	144100	14908229	1777	1777	1777	1777	114
283	20250401	144000	14705651	1777	1777	1777	1777	0
284	20250401	143900	14705651	1777	1777	1777	1777	0
285	20250401	143800	14705651	1777	1777	1777	1777	14
286	20250401	143700	14680773	1777	1777	1777	1777	0
287	20250401	143600	14680773	1777	1777	1777	1777	0
288	20250401	143500	14680773	1777	1777	1777	1777	0
289	20250401	143400	14680773	1777	1777	1777	1777	0
290	20250401	143300	14680773	1777	1777	1777	1777	0
291	20250401	143200	14680773	1777	1777	1777	1777	0
292	20250401	143100	14680773	1777	1777	1777	1777	60
293	20250401	143000	14574153	1777	1777	1777	1777	40
294	20250401	142900	14503073	1776	1776	1776	1776	0
295	20250401	142800	14503073	1776	1776	1776	1776	0
296	20250401	142700	14503073	1776	1777	1777	1776	120
297	20250401	142600	14289925	1777	1777	1777	1777	0
298	20250401	142500	14289925	1777	1777	1777	1777	0
299	20250401	142400	14289925	1777	1777	1777	1777	0
300	20250401	142300	14289925	1777	1777	1777	1777	0
301	20250401	142200	14289925	1777	1777	1777	1777	0
302	20250401	142100	14289925	1777	1777	1777	1777	0
303	20250401	142000	14289925	1777	1777	1777	1777	0
304	20250401	141900	14289925	1777	1777	1777	1777	0
305	20250401	141800	14289925	1777	1777	1777	1777	0
306	20250401	141700	14289925	1777	1777	1777	1777	268
307	20250401	141600	13813689	1777	1777	1777	1777	14
308	20250401	141500	13788811	1777	1777	1777	1777	0
309	20250401	141400	13788811	1777	1777	1777	1777	0
310	20250401	141300	13788811	1777	1777	1777	1777	0
311	20250401	141200	13788811	1777	1777	1777	1777	0
312	20250401	141100	13788811	1777	1777	1777	1777	14
313	20250401	141000	13763933	1777	1777	1777	1777	0
314	20250401	140900	13763933	1777	1777	1777	1777	14
315	20250401	140800	13739055	1776	1776	1776	1776	0
316	20250401	140700	13739055	1776	1776	1776	1776	0
317	20250401	140600	13739055	1776	1776	1776	1776	0
318	20250401	140500	13739055	1776	1776	1776	1776	0
319	20250401	140400	13739055	1776	1776	1776	1776	0
320	20250401	140300	13739055	1776	1776	1776	1776	0
321	20250401	140200	13739055	1776	1776	1776	1776	0
322	20250401	140100	13739055	1776	1776	1776	1776	27
323	20250401	140000	13691103	1777	1777	1777	1777	0
324	20250401	135900	13691103	1777	1777	1777	1777	0
325	20250401	135800	13691103	1777	1777	1777	1777	13
326	20250401	135700	13668002	1777	1777	1777	1777	0
327	20250401	135600	13668002	1777	1777	1777	1777	0
328	20250401	135500	13668002	1777	1777	1777	1777	0
329	20250401	135400	13668002	1777	1777	1777	1777	0
330	20250401	135300	13668002	1777	1777	1777	1777	0
331	20250401	135200	13668002	1777	1777	1777	1777	0
332	20250401	135100	13668002	1777	1777	1777	1777	14
333	20250401	135000	13643124	1776	1776	1776	1776	0
334	20250401	134900	13643124	1776	1776	1776	1776	0
335	20250401	134800	13643124	1776	1776	1776	1776	1
336	20250401	134700	13641348	1776	1776	1776	1776	0
337	20250401	134600	13641348	1776	1776	1776	1776	0
338	20250401	134500	13641348	1776	1776	1776	1776	0
339	20250401	134400	13641348	1776	1776	1776	1776	0
340	20250401	134300	13641348	1776	1776	1776	1776	0
341	20250401	134200	13641348	1776	1776	1776	1776	0
342	20250401	134100	13641348	1776	1776	1776	1776	0
343	20250401	134000	13641348	1776	1776	1776	1776	0
344	20250401	133900	13641348	1776	1776	1776	1776	0
345	20250401	133800	13641348	1776	1776	1776	1776	0
346	20250401	133700	13641348	1776	1776	1776	1776	0
347	20250401	133600	13641348	1776	1776	1776	1776	20
348	20250401	133500	13605828	1775	1775	1775	1775	0
349	20250401	133400	13605828	1775	1775	1775	1775	0
350	20250401	133300	13605828	1775	1775	1775	1775	0
351	20250401	133200	13605828	1775	1775	1775	1775	0
352	20250401	133100	13605828	1775	1775	1775	1775	1
353	20250401	133000	13604053	1774	1774	1774	1774	0
354	20250401	132900	13604053	1774	1774	1774	1774	144
355	20250401	132800	13348597	1774	1774	1774	1774	0
356	20250401	132700	13348597	1774	1774	1774	1774	0
357	20250401	132600	13348597	1774	1774	1774	1774	14
358	20250401	132500	13323761	1774	1774	1774	1774	0
359	20250401	132400	13323761	1774	1774	1774	1774	14
360	20250401	132300	13298925	1773	1773	1773	1773	0
361	20250401	132200	13298925	1773	1773	1773	1773	0
362	20250401	132100	13298925	1773	1773	1773	1773	100
363	20250401	132000	13121625	1774	1774	1774	1774	0
364	20250401	131900	13121625	1774	1774	1774	1774	0
365	20250401	131800	13121625	1774	1774	1774	1774	14
366	20250401	131700	13096789	1774	1774	1774	1774	0
367	20250401	131600	13096789	1774	1774	1774	1774	0
368	20250401	131500	13096789	1774	1774	1774	1774	0
369	20250401	131400	13096789	1774	1773	1774	1773	3
370	20250401	131300	13091468	1773	1773	1773	1773	56
371	20250401	131200	12992180	1774	1774	1774	1774	0
372	20250401	131100	12992180	1774	1774	1774	1774	0
373	20250401	131000	12992180	1774	1774	1774	1774	0
374	20250401	130900	12992180	1774	1774	1774	1774	0
375	20250401	130800	12992180	1774	1774	1774	1774	0
376	20250401	130700	12992180	1774	1774	1774	1774	0
377	20250401	130600	12992180	1774	1773	1774	1773	56
378	20250401	130500	12892856	1774	1774	1774	1774	0
379	20250401	130400	12892856	1774	1773	1774	1773	69
380	20250401	130300	12770500	1773	1773	1773	1773	0
381	20250401	130200	12770500	1773	1773	1773	1773	0
382	20250401	130100	12770500	1773	1773	1773	1773	0
383	20250401	130000	12770500	1773	1773	1773	1773	0
384	20250401	125900	12770500	1773	1773	1773	1773	0
385	20250401	125800	12770500	1773	1769	1773	1769	1072
386	20250401	125700	10872381	1769	1769	1769	1769	0
387	20250401	125600	10872381	1769	1769	1769	1769	0
388	20250401	125500	10872381	1769	1761	1769	1761	2352
389	20250401	125400	6721880	1760	1760	1760	1760	0
390	20250401	125300	6721880	1760	1760	1760	1760	0
391	20250401	125200	6721880	1760	1760	1760	1760	0
392	20250401	125100	6721880	1760	1760	1760	1760	0
393	20250401	125000	6721880	1760	1760	1760	1760	0
394	20250401	124900	6721880	1760	1760	1760	1760	0
395	20250401	124800	6721880	1760	1760	1760	1760	9
396	20250401	124700	6706040	1761	1761	1761	1761	0
397	20250401	124600	6706040	1761	1761	1761	1761	0
398	20250401	124500	6706040	1761	1761	1761	1761	0
399	20250401	124400	6706040	1761	1761	1761	1761	0
400	20250401	124300	6706040	1761	1761	1761	1761	14
401	20250401	124200	6681386	1760	1760	1760	1760	0
402	20250401	124100	6681386	1760	1760	1760	1760	0
403	20250401	124000	6681386	1760	1760	1760	1760	0
404	20250401	123900	6681386	1760	1760	1760	1760	4
405	20250401	123800	6674346	1760	1760	1760	1760	0
406	20250401	123700	6674346	1760	1760	1760	1760	14
407	20250401	123600	6649706	1761	1761	1761	1761	0
408	20250401	123500	6649706	1761	1761	1761	1761	0
409	20250401	123400	6649706	1761	1761	1761	1761	0
410	20250401	123300	6649706	1761	1761	1761	1761	0
411	20250401	123200	6649706	1761	1761	1761	1761	0
412	20250401	123100	6649706	1761	1761	1761	1761	14
413	20250401	123000	6625052	1761	1761	1761	1761	0
414	20250401	122900	6625052	1761	1761	1761	1761	0
415	20250401	122800	6625052	1761	1761	1761	1761	0
416	20250401	122700	6625052	1761	1761	1761	1761	14
417	20250401	122600	6600398	1761	1761	1761	1761	0
418	20250401	122500	6600398	1761	1761	1761	1761	0
419	20250401	122400	6600398	1761	1761	1761	1761	0
420	20250401	122300	6600398	1761	1762	1762	1761	95
421	20250401	122200	6433089	1761	1761	1761	1761	0
422	20250401	122100	6433089	1761	1761	1761	1761	90
423	20250401	122000	6274599	1761	1761	1761	1761	0
424	20250401	121900	6274599	1761	1761	1761	1761	0
425	20250401	121800	6274599	1761	1761	1761	1761	0
426	20250401	121700	6274599	1761	1762	1762	1761	15
427	20250401	121600	6248170	1761	1761	1761	1761	90
428	20250401	121500	6089680	1761	1761	1761	1761	9
429	20250401	121400	6073831	1768	1768	1768	1768	0
430	20250401	121300	6073831	1768	1768	1768	1768	0
431	20250401	121200	6073831	1768	1768	1768	1768	0
432	20250401	121100	6073831	1768	1768	1768	1768	0
433	20250401	121000	6073831	1768	1768	1768	1768	0
434	20250401	120900	6073831	1768	1768	1768	1768	0
435	20250401	120800	6073831	1768	1768	1768	1768	0
436	20250401	120700	6073831	1768	1768	1768	1768	0
437	20250401	120600	6073831	1768	1768	1768	1768	0
438	20250401	120500	6073831	1768	1768	1768	1768	0
439	20250401	120400	6073831	1768	1768	1768	1768	0
440	20250401	120300	6073831	1768	1768	1768	1768	0
441	20250401	120200	6073831	1768	1768	1768	1768	0
442	20250401	120100	6073831	1768	1768	1768	1768	0
443	20250401	120000	6073831	1768	1768	1768	1768	0
444	20250401	115900	6073831	1768	1768	1768	1768	0
445	20250401	115800	6073831	1768	1768	1768	1768	0
446	20250401	115700	6073831	1768	1768	1768	1768	0
447	20250401	115600	6073831	1768	1768	1768	1768	0
448	20250401	115500	6073831	1768	1768	1768	1768	0
449	20250401	115400	6073831	1768	1768	1768	1768	0
450	20250401	115300	6073831	1768	1768	1768	1768	0
451	20250401	115200	6073831	1768	1768	1768	1768	0
452	20250401	115100	6073831	1768	1768	1768	1768	0
453	20250401	115000	6073831	1768	1768	1768	1768	0
454	20250401	114900	6073831	1768	1768	1768	1768	0
455	20250401	114800	6073831	1768	1768	1768	1768	0
456	20250401	114700	6073831	1768	1768	1768	1768	0
457	20250401	114600	6073831	1768	1768	1768	1768	0
458	20250401	114500	6073831	1768	1768	1768	1768	0
459	20250401	114400	6073831	1768	1768	1768	1768	0
460	20250401	114300	6073831	1768	1768	1768	1768	0
461	20250401	114200	6073831	1768	1768	1768	1768	3
462	20250401	114100	6068527	1768	1757	1768	1757	84
463	20250401	114000	5920359	1752	1752	1752	1752	180
464	20250401	113900	5604999	1750	1750	1750	1750	0
465	20250401	113800	5604999	1750	1750	1750	1750	0
466	20250401	113700	5604999	1750	1750	1750	1750	0
467	20250401	113600	5604999	1750	1750	1750	1750	0
468	20250401	113500	5604999	1750	1750	1750	1750	0
469	20250401	113400	5604999	1750	1750	1750	1750	0
470	20250401	113300	5604999	1750	1750	1750	1750	0
471	20250401	113200	5604999	1750	1750	1750	1750	0
472	20250401	113100	5604999	1750	1750	1750	1750	0
473	20250401	113000	5604999	1750	1750	1750	1750	0
474	20250401	112900	5604999	1750	1750	1750	1750	0
475	20250401	112800	5604999	1750	1750	1750	1750	0
476	20250401	112700	5604999	1750	1750	1750	1750	0
477	20250401	112600	5604999	1750	1751	1751	1750	40
478	20250401	112500	5534985	1758	1758	1758	1758	0
479	20250401	112400	5534985	1758	1758	1758	1758	0
480	20250401	112300	5534985	1758	1758	1758	1758	0
481	20250401	112200	5534985	1758	1758	1758	1758	0
482	20250401	112100	5534985	1758	1758	1758	1758	0
483	20250401	112000	5534985	1758	1758	1758	1758	0
484	20250401	111900	5534985	1758	1758	1758	1758	0
485	20250401	111800	5534985	1758	1758	1758	1758	0
486	20250401	111700	5534985	1758	1758	1758	1758	0
487	20250401	111600	5534985	1758	1758	1758	1758	0
488	20250401	111500	5534985	1758	1758	1758	1758	0
489	20250401	111400	5534985	1758	1758	1758	1758	0
490	20250401	111300	5534985	1758	1758	1758	1758	0
491	20250401	111200	5534985	1758	1758	1758	1758	0
492	20250401	111100	5534985	1758	1758	1758	1758	0
493	20250401	111000	5534985	1758	1758	1758	1758	0
494	20250401	110900	5534985	1758	1758	1758	1758	0
495	20250401	110800	5534985	1758	1758	1758	1758	0
496	20250401	110700	5534985	1758	1758	1758	1758	0
497	20250401	110600	5534985	1758	1758	1758	1758	0
498	20250401	110500	5534985	1758	1758	1758	1758	0
499	20250401	110400	5534985	1758	1758	1758	1758	0
500	20250401	110300	5534985	1758	1758	1758	1758	0
501	20250401	110200	5534985	1758	1758	1758	1758	0
502	20250401	110100	5534985	1758	1758	1758	1758	0
503	20250401	110000	5534985	1758	1758	1758	1758	0
504	20250401	105900	5534985	1758	1758	1758	1758	0
505	20250401	105800	5534985	1758	1758	1758	1758	0
506	20250401	105700	5534985	1758	1758	1758	1758	0
507	20250401	105600	5534985	1758	1758	1758	1758	0
508	20250401	105500	5534985	1758	1758	1758	1758	0
509	20250401	105400	5534985	1758	1758	1758	1758	0
510	20250401	105300	5534985	1758	1758	1758	1758	0
511	20250401	105200	5534985	1758	1758	1758	1758	0
512	20250401	105100	5534985	1758	1758	1758	1758	0
513	20250401	105000	5534985	1758	1758	1758	1758	10
514	20250401	104900	5517405	1758	1758	1758	1758	0
515	20250401	104800	5517405	1758	1758	1758	1758	0
516	20250401	104700	5517405	1758	1758	1758	1758	0
517	20250401	104600	5517405	1758	1758	1758	1758	0
518	20250401	104500	5517405	1758	1758	1758	1758	0
519	20250401	104400	5517405	1758	1758	1758	1758	0
520	20250401	104300	5517405	1758	1758	1758	1758	0
521	20250401	104200	5517405	1758	1758	1758	1758	0
522	20250401	104100	5517405	1758	1758	1758	1758	0
523	20250401	104000	5517405	1758	1758	1758	1758	0
524	20250401	103900	5517405	1758	1758	1758	1758	0
525	20250401	103800	5517405	1758	1758	1758	1758	0
526	20250401	103700	5517405	1758	1757	1758	1757	568
527	20250401	103600	4518961	1758	1758	1758	1758	0
528	20250401	103500	4518961	1758	1758	1758	1758	0
529	20250401	103400	4518961	1758	1758	1758	1758	0
530	20250401	103300	4518961	1758	1758	1758	1758	0
531	20250401	103200	4518961	1758	1758	1758	1758	0
532	20250401	103100	4518961	1758	1758	1758	1758	0
533	20250401	103000	4518961	1758	1758	1758	1758	0
534	20250401	102900	4518961	1758	1758	1758	1758	0
535	20250401	102800	4518961	1758	1758	1758	1758	0
536	20250401	102700	4518961	1758	1758	1758	1758	0
537	20250401	102600	4518961	1758	1758	1758	1758	0
538	20250401	102500	4518961	1758	1758	1758	1758	0
539	20250401	102400	4518961	1758	1758	1758	1758	0
540	20250401	102300	4518961	1758	1758	1758	1758	0
541	20250401	102200	4518961	1758	1758	1758	1758	0
542	20250401	102100	4518961	1758	1758	1758	1758	0
543	20250401	102000	4518961	1758	1758	1758	1758	0
544	20250401	101900	4518961	1758	1758	1758	1758	0
545	20250401	101800	4518961	1758	1758	1758	1758	0
546	20250401	101700	4518961	1758	1758	1758	1758	0
547	20250401	101600	4518961	1758	1758	1758	1758	0
548	20250401	101500	4518961	1758	1758	1758	1758	0
549	20250401	101400	4518961	1758	1758	1758	1758	0
550	20250401	101300	4518961	1758	1758	1758	1758	0
551	20250401	101200	4518961	1758	1758	1758	1758	0
552	20250401	101100	4518961	1758	1758	1758	1758	0
553	20250401	101000	4518961	1758	1758	1758	1758	0
554	20250401	100900	4518961	1758	1758	1758	1758	0
555	20250401	100800	4518961	1758	1758	1758	1758	0
556	20250401	100700	4518961	1758	1758	1758	1758	0
557	20250401	100600	4518961	1758	1758	1758	1758	0
558	20250401	100500	4518961	1758	1758	1758	1758	0
559	20250401	100400	4518961	1758	1758	1758	1758	0
560	20250401	100300	4518961	1758	1758	1758	1758	0
561	20250401	100200	4518961	1758	1758	1758	1758	0
562	20250401	100100	4518961	1758	1758	1758	1758	0
563	20250401	100000	4518961	1758	1758	1758	1758	0
564	20250401	095900	4518961	1758	1758	1758	1758	0
565	20250401	095800	4518961	1758	1758	1758	1758	0
566	20250401	095700	4518961	1758	1758	1758	1758	0
567	20250401	095600	4518961	1758	1758	1758	1758	7
568	20250401	095500	4506655	1739	1739	1739	1739	0
569	20250401	095400	4506655	1739	1739	1739	1739	0
570	20250401	095300	4506655	1739	1739	1739	1739	0
571	20250401	095200	4506655	1739	1739	1739	1739	1
572	20250401	095100	4504916	1768	1768	1768	1768	0
573	20250401	095000	4504916	1768	1768	1768	1768	0
574	20250401	094900	4504916	1768	1768	1768	1768	0
575	20250401	094800	4504916	1768	1768	1768	1768	0
576	20250401	094700	4504916	1768	1768	1768	1768	0
577	20250401	094600	4504916	1768	1768	1768	1768	0
578	20250401	094500	4504916	1768	1768	1768	1768	0
579	20250401	094400	4504916	1768	1768	1768	1768	0
580	20250401	094300	4504916	1768	1768	1768	1768	0
581	20250401	094200	4504916	1768	1768	1768	1768	0
582	20250401	094100	4504916	1768	1740	1768	1740	1540
583	20250401	094000	1811047	1740	1740	1740	1740	1
584	20250401	093900	1809307	1740	1740	1740	1740	0
585	20250401	093800	1809307	1740	1740	1740	1740	1
586	20250401	093700	1807567	1740	1740	1740	1740	1
587	20250401	093600	1805827	1740	1740	1740	1740	0
588	20250401	093500	1805827	1740	1740	1740	1740	0
589	20250401	093400	1805827	1740	1740	1740	1740	20
590	20250401	093300	1771027	1741	1741	1741	1741	0
591	20250401	093200	1771027	1741	1741	1741	1741	0
592	20250401	093100	1771027	1741	1741	1741	1741	0
593	20250401	093000	1771027	1741	1741	1741	1741	0
594	20250401	092900	1771027	1741	1741	1741	1741	0
595	20250401	092800	1771027	1741	1741	1741	1741	0
596	20250401	092700	1771027	1741	1741	1741	1741	0
597	20250401	092600	1771027	1741	1741	1741	1741	0
598	20250401	092500	1771027	1741	1741	1741	1741	0
599	20250401	092400	1771027	1741	1741	1741	1741	0
600	20250401	092300	1771027	1741	1741	1741	1741	0
601	20250401	092200	1771027	1741	1741	1741	1741	0
602	20250401	092100	1771027	1741	1741	1741	1741	0
603	20250401	092000	1771027	1741	1741	1741	1741	0
604	20250401	091900	1771027	1741	1741	1741	1741	0
605	20250401	091800	1771027	1741	1741	1741	1741	0
606	20250401	091700	1771027	1741	1741	1741	1741	0
607	20250401	091600	1771027	1741	1741	1741	1741	0
608	20250401	091500	1771027	1741	1741	1741	1741	0
609	20250401	091400	1771027	1741	1741	1741	1741	0
610	20250401	091300	1771027	1741	1740	1741	1740	2
611	20250401	091200	1767546	1738	1738	1738	1738	0
612	20250401	091100	1767546	1738	1738	1738	1738	0
613	20250401	091000	1767546	1738	1738	1738	1738	0
614	20250401	090900	1767546	1738	1738	1738	1738	0
615	20250401	090800	1767546	1738	1738	1738	1738	1
616	20250401	090700	1765808	1738	1738	1738	1738	280
617	20250401	090600	1279168	1738	1738	1738	1738	70
618	20250401	090500	1157508	1738	1738	1738	1738	0
619	20250401	090400	1157508	1738	1738	1738	1738	0
620	20250401	090300	1157508	1738	1738	1738	1738	0
621	20250401	090200	1157508	1738	1738	1738	1738	81
622	20250401	090100	1016730	1738	1738	1738	1738	0
623	20250401	090000	1016730	1738	1738	1738	1738	585