KissMeData/043610/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	193800	65752716	1880	1880	1880	1880	2756
3	20250401	193700	65752716	1880	1880	1880	1880	0
4	20250401	193600	65752716	1880	1880	1880	1880	0
5	20250401	193500	65752716	1880	1880	1880	1880	0
6	20250401	193400	65752716	1880	1880	1880	1880	0
7	20250401	193300	65752716	1880	1880	1880	1880	0
8	20250401	193200	65752716	1880	1880	1880	1880	0
9	20250401	193100	65752716	1880	1880	1880	1880	0
10	20250401	193000	65752716	1880	1880	1880	1880	0
11	20250401	192900	65752716	1880	1880	1880	1880	0
12	20250401	192800	65752716	1880	1880	1880	1880	0
13	20250401	192700	65752716	1880	1880	1880	1880	0
14	20250401	192600	65752716	1880	1880	1880	1880	0
15	20250401	192500	65752716	1880	1880	1880	1880	0
16	20250401	192400	65752716	1880	1880	1880	1880	0
17	20250401	192300	65752716	1880	1880	1880	1880	0
18	20250401	192200	65752716	1880	1880	1880	1880	0
19	20250401	192100	65752716	1880	1880	1880	1880	0
20	20250401	192000	65752716	1880	1880	1880	1880	0
21	20250401	191900	65752716	1880	1880	1880	1880	0
22	20250401	191800	65752716	1880	1880	1880	1880	0
23	20250401	191700	65752716	1880	1880	1880	1880	0
24	20250401	191600	65752716	1880	1880	1880	1880	0
25	20250401	191500	65752716	1880	1880	1880	1880	0
26	20250401	191400	65752716	1880	1880	1880	1880	0
27	20250401	191300	65752716	1880	1880	1880	1880	0
28	20250401	191200	65752716	1880	1880	1880	1880	0
29	20250401	191100	65752716	1880	1880	1880	1880	0
30	20250401	191000	65752716	1880	1880	1880	1880	0
31	20250401	190900	65752716	1880	1880	1880	1880	0
32	20250401	190800	65752716	1880	1880	1880	1880	2756
33	20250401	190700	65752716	1880	1880	1880	1880	0
34	20250401	190600	65752716	1880	1880	1880	1880	0
35	20250401	190500	65752716	1880	1880	1880	1880	0
36	20250401	190400	65752716	1880	1880	1880	1880	0
37	20250401	190300	65752716	1880	1880	1880	1880	0
38	20250401	190200	65752716	1880	1880	1880	1880	0
39	20250401	190100	65752716	1880	1880	1880	1880	0
40	20250401	190000	65752716	1880	1880	1880	1880	0
41	20250401	185900	65752716	1880	1880	1880	1880	0
42	20250401	185800	65752716	1880	1880	1880	1880	0
43	20250401	185700	65752716	1880	1880	1880	1880	0
44	20250401	185600	65752716	1880	1880	1880	1880	0
45	20250401	185500	65752716	1880	1880	1880	1880	0
46	20250401	185400	65752716	1880	1880	1880	1880	0
47	20250401	185300	65752716	1880	1880	1880	1880	0
48	20250401	185200	65752716	1880	1880	1880	1880	0
49	20250401	185100	65752716	1880	1880	1880	1880	0
50	20250401	185000	65752716	1880	1880	1880	1880	0
51	20250401	184900	65752716	1880	1880	1880	1880	0
52	20250401	184800	65752716	1880	1880	1880	1880	0
53	20250401	184700	65752716	1880	1880	1880	1880	0
54	20250401	184600	65752716	1880	1880	1880	1880	0
55	20250401	184500	65752716	1880	1880	1880	1880	0
56	20250401	184400	65752716	1880	1880	1880	1880	0
57	20250401	184300	65752716	1880	1880	1880	1880	0
58	20250401	184200	65752716	1880	1880	1880	1880	0
59	20250401	184100	65752716	1880	1880	1880	1880	0
60	20250401	184000	65752716	1880	1880	1880	1880	0
61	20250401	183900	65752716	1880	1880	1880	1880	0
62	20250401	183800	65752716	1880	1880	1880	1880	2756
63	20250401	183700	65752716	1880	1880	1880	1880	0
64	20250401	183600	65752716	1880	1880	1880	1880	0
65	20250401	183500	65752716	1880	1880	1880	1880	0
66	20250401	183400	65752716	1880	1880	1880	1880	0
67	20250401	183300	65752716	1880	1880	1880	1880	0
68	20250401	183200	65752716	1880	1880	1880	1880	0
69	20250401	183100	65752716	1880	1880	1880	1880	0
70	20250401	183000	65752716	1880	1880	1880	1880	0
71	20250401	182900	65752716	1880	1880	1880	1880	0
72	20250401	182800	65752716	1880	1880	1880	1880	0
73	20250401	182700	65752716	1880	1880	1880	1880	0
74	20250401	182600	65752716	1880	1880	1880	1880	0
75	20250401	182500	65752716	1880	1880	1880	1880	0
76	20250401	182400	65752716	1880	1880	1880	1880	0
77	20250401	182300	65752716	1880	1880	1880	1880	0
78	20250401	182200	65752716	1880	1880	1880	1880	0
79	20250401	182100	65752716	1880	1880	1880	1880	0
80	20250401	182000	65752716	1880	1880	1880	1880	0
81	20250401	181900	65752716	1880	1880	1880	1880	0
82	20250401	181800	65752716	1880	1880	1880	1880	0
83	20250401	181700	65752716	1880	1880	1880	1880	0
84	20250401	181600	65752716	1880	1880	1880	1880	0
85	20250401	181500	65752716	1880	1880	1880	1880	0
86	20250401	181400	65752716	1880	1880	1880	1880	0
87	20250401	181300	65752716	1880	1880	1880	1880	0
88	20250401	181200	65752716	1880	1880	1880	1880	0
89	20250401	181100	65752716	1880	1880	1880	1880	0
90	20250401	181000	65752716	1880	1880	1880	1880	0
91	20250401	180900	65752716	1880	1880	1880	1880	0
92	20250401	180800	65752716	1880	1880	1880	1880	2756
93	20250401	180700	65752716	1880	1880	1880	1880	0
94	20250401	180600	65752716	1880	1880	1880	1880	0
95	20250401	180500	65752716	1880	1880	1880	1880	0
96	20250401	180400	65752716	1880	1880	1880	1880	0
97	20250401	180300	65752716	1880	1880	1880	1880	0
98	20250401	180200	65752716	1880	1880	1880	1880	0
99	20250401	180100	65752716	1880	1880	1880	1880	0
100	20250401	180000	65752716	1880	1880	1880	1880	0
101	20250401	175900	65752716	1880	1880	1880	1880	0
102	20250401	175800	65752716	1880	1880	1880	1880	0
103	20250401	175700	65752716	1880	1880	1880	1880	0
104	20250401	175600	65752716	1880	1880	1880	1880	0
105	20250401	175500	65752716	1880	1880	1880	1880	0
106	20250401	175400	65752716	1880	1880	1880	1880	0
107	20250401	175300	65752716	1880	1880	1880	1880	0
108	20250401	175200	65752716	1880	1880	1880	1880	0
109	20250401	175100	65752716	1880	1880	1880	1880	0
110	20250401	175000	65752716	1880	1880	1880	1880	0
111	20250401	174900	65752716	1880	1880	1880	1880	0
112	20250401	174800	65752716	1880	1880	1880	1880	0
113	20250401	174700	65752716	1880	1880	1880	1880	0
114	20250401	174600	65752716	1880	1880	1880	1880	0
115	20250401	174500	65752716	1880	1880	1880	1880	0
116	20250401	174400	65752716	1880	1880	1880	1880	0
117	20250401	174300	65752716	1880	1880	1880	1880	0
118	20250401	174200	65752716	1880	1880	1880	1880	0
119	20250401	174100	65752716	1880	1880	1880	1880	0
120	20250401	174000	65752716	1880	1880	1880	1880	0
121	20250401	173900	65752716	1880	1880	1880	1880	0
122	20250401	173800	65752716	1880	1880	1880	1880	2756
123	20250401	173700	65752716	1880	1880	1880	1880	0
124	20250401	173600	65752716	1880	1880	1880	1880	0
125	20250401	173500	65752716	1880	1880	1880	1880	0
126	20250401	173400	65752716	1880	1880	1880	1880	0
127	20250401	173300	65752716	1880	1880	1880	1880	0
128	20250401	173200	65752716	1880	1880	1880	1880	0
129	20250401	173100	65752716	1880	1880	1880	1880	0
130	20250401	173000	65752716	1880	1880	1880	1880	0
131	20250401	172900	65752716	1880	1880	1880	1880	0
132	20250401	172800	65752716	1880	1880	1880	1880	0
133	20250401	172700	65752716	1880	1880	1880	1880	0
134	20250401	172600	65752716	1880	1880	1880	1880	0
135	20250401	172500	65752716	1880	1880	1880	1880	0
136	20250401	172400	65752716	1880	1880	1880	1880	0
137	20250401	172300	65752716	1880	1880	1880	1880	0
138	20250401	172200	65752716	1880	1880	1880	1880	0
139	20250401	172100	65752716	1880	1880	1880	1880	0
140	20250401	172000	65752716	1880	1880	1880	1880	0
141	20250401	171900	65752716	1880	1880	1880	1880	0
142	20250401	171800	65752716	1880	1880	1880	1880	0
143	20250401	171700	65752716	1880	1880	1880	1880	0
144	20250401	171600	65752716	1880	1880	1880	1880	0
145	20250401	171500	65752716	1880	1880	1880	1880	0
146	20250401	171400	65752716	1880	1880	1880	1880	0
147	20250401	171300	65752716	1880	1880	1880	1880	0
148	20250401	171200	65752716	1880	1880	1880	1880	0
149	20250401	171100	65752716	1880	1880	1880	1880	0
150	20250401	171000	65752716	1880	1880	1880	1880	0
151	20250401	170900	65752716	1880	1880	1880	1880	0
152	20250401	170800	65752716	1880	1880	1880	1880	2756
153	20250401	170700	65752716	1880	1880	1880	1880	0
154	20250401	170600	65752716	1880	1880	1880	1880	0
155	20250401	170500	65752716	1880	1880	1880	1880	0
156	20250401	170400	65752716	1880	1880	1880	1880	0
157	20250401	170300	65752716	1880	1880	1880	1880	0
158	20250401	170200	65752716	1880	1880	1880	1880	0
159	20250401	170100	65752716	1880	1880	1880	1880	0
160	20250401	170000	65752716	1880	1880	1880	1880	0
161	20250401	165900	65752716	1880	1880	1880	1880	0
162	20250401	165800	65752716	1880	1880	1880	1880	0
163	20250401	165700	65752716	1880	1880	1880	1880	0
164	20250401	165600	65752716	1880	1880	1880	1880	0
165	20250401	165500	65752716	1880	1880	1880	1880	0
166	20250401	165400	65752716	1880	1880	1880	1880	0
167	20250401	165300	65752716	1880	1880	1880	1880	0
168	20250401	165200	65752716	1880	1880	1880	1880	0
169	20250401	165100	65752716	1880	1880	1880	1880	0
170	20250401	165000	65752716	1880	1880	1880	1880	0
171	20250401	164900	65752716	1880	1880	1880	1880	0
172	20250401	164800	65752716	1880	1880	1880	1880	0
173	20250401	164700	65752716	1880	1880	1880	1880	0
174	20250401	164600	65752716	1880	1880	1880	1880	0
175	20250401	164500	65752716	1880	1880	1880	1880	0
176	20250401	164400	65752716	1880	1880	1880	1880	0
177	20250401	164300	65752716	1880	1880	1880	1880	0
178	20250401	164200	65752716	1880	1880	1880	1880	0
179	20250401	164100	65752716	1880	1880	1880	1880	0
180	20250401	164000	65752716	1880	1880	1880	1880	0
181	20250401	163900	65752716	1880	1880	1880	1880	0
182	20250401	163800	65752716	1880	1880	1880	1880	2756
183	20250401	163700	65752716	1880	1880	1880	1880	0
184	20250401	163600	65752716	1880	1880	1880	1880	0
185	20250401	163500	65752716	1880	1880	1880	1880	0
186	20250401	163400	65752716	1880	1880	1880	1880	0
187	20250401	163300	65752716	1880	1880	1880	1880	0
188	20250401	163200	65752716	1880	1880	1880	1880	0
189	20250401	163100	65752716	1880	1880	1880	1880	0
190	20250401	163000	65752716	1880	1880	1880	1880	0
191	20250401	162900	65752716	1880	1880	1880	1880	0
192	20250401	162800	65752716	1880	1880	1880	1880	0
193	20250401	162700	65752716	1880	1880	1880	1880	0
194	20250401	162600	65752716	1880	1880	1880	1880	0
195	20250401	162500	65752716	1880	1880	1880	1880	0
196	20250401	162400	65752716	1880	1880	1880	1880	0
197	20250401	162300	65752716	1880	1880	1880	1880	0
198	20250401	162200	65752716	1880	1880	1880	1880	0
199	20250401	162100	65752716	1880	1880	1880	1880	0
200	20250401	162000	65752716	1880	1880	1880	1880	0
201	20250401	161900	65752716	1880	1880	1880	1880	0
202	20250401	161800	65752716	1880	1880	1880	1880	0
203	20250401	161700	65752716	1880	1880	1880	1880	0
204	20250401	161600	65752716	1880	1880	1880	1880	0
205	20250401	161500	65752716	1880	1880	1880	1880	0
206	20250401	161400	65752716	1880	1880	1880	1880	0
207	20250401	161300	65752716	1880	1880	1880	1880	0
208	20250401	161200	65752716	1880	1880	1880	1880	0
209	20250401	161100	65752716	1880	1880	1880	1880	0
210	20250401	161000	65752716	1880	1880	1880	1880	0
211	20250401	160900	65752716	1880	1880	1880	1880	0
212	20250401	160800	65752716	1880	1880	1880	1880	2756
213	20250401	160700	65752716	1880	1880	1880	1880	0
214	20250401	160600	65752716	1880	1880	1880	1880	0
215	20250401	160500	65752716	1880	1880	1880	1880	0
216	20250401	160400	65752716	1880	1880	1880	1880	0
217	20250401	160300	65752716	1880	1880	1880	1880	0
218	20250401	160200	65752716	1880	1880	1880	1880	0
219	20250401	160100	65752716	1880	1880	1880	1880	0
220	20250401	160000	65752716	1880	1880	1880	1880	0
221	20250401	155900	65752716	1880	1880	1880	1880	0
222	20250401	155800	65752716	1880	1880	1880	1880	0
223	20250401	155700	65752716	1880	1880	1880	1880	0
224	20250401	155600	65752716	1880	1880	1880	1880	0
225	20250401	155500	65752716	1880	1880	1880	1880	0
226	20250401	155400	65752716	1880	1880	1880	1880	0
227	20250401	155300	65752716	1880	1880	1880	1880	0
228	20250401	155200	65752716	1880	1880	1880	1880	0
229	20250401	155100	65752716	1880	1880	1880	1880	0
230	20250401	155000	65752716	1880	1880	1880	1880	0
231	20250401	154900	65752716	1880	1880	1880	1880	0
232	20250401	154800	65752716	1880	1880	1880	1880	0
233	20250401	154700	65752716	1880	1880	1880	1880	0
234	20250401	154600	65752716	1880	1880	1880	1880	0
235	20250401	154500	65752716	1880	1880	1880	1880	0
236	20250401	154400	65752716	1880	1880	1880	1880	0
237	20250401	154300	65752716	1880	1880	1880	1880	0
238	20250401	154200	65752716	1880	1880	1880	1880	0
239	20250401	154100	65752716	1880	1880	1880	1880	0
240	20250401	154000	65752716	1880	1880	1880	1880	0
241	20250401	153900	65752716	1880	1880	1880	1880	0
242	20250401	153800	65752716	1880	1880	1880	1880	2756
243	20250401	153700	65752716	1880	1880	1880	1880	0
244	20250401	153600	65752716	1880	1880	1880	1880	0
245	20250401	153500	65752716	1880	1880	1880	1880	0
246	20250401	153400	65752716	1880	1880	1880	1880	0
247	20250401	153300	65752716	1880	1880	1880	1880	0
248	20250401	153200	65752716	1880	1880	1880	1880	0
249	20250401	153100	65752716	1880	1880	1880	1880	0
250	20250401	153000	65752716	1880	1880	1880	1880	2756
251	20250401	152900	60571436	1875	1875	1875	1875	0
252	20250401	152800	60571436	1875	1875	1875	1875	0
253	20250401	152700	60571436	1875	1875	1875	1875	0
254	20250401	152600	60571436	1875	1875	1875	1875	0
255	20250401	152500	60571436	1875	1875	1875	1875	0
256	20250401	152400	60571436	1875	1875	1875	1875	0
257	20250401	152300	60571436	1875	1875	1875	1875	0
258	20250401	152200	60571436	1875	1875	1875	1875	0
259	20250401	152100	60571436	1875	1875	1875	1875	0
260	20250401	152000	60571436	1875	1875	1875	1875	0
261	20250401	151900	60571436	1875	1872	1875	1872	166
262	20250401	151800	60260508	1872	1871	1873	1866	87
263	20250401	151700	60097628	1871	1869	1871	1869	72
264	20250401	151600	59962960	1868	1866	1868	1866	224
265	20250401	151500	59544956	1865	1865	1865	1865	0
266	20250401	151400	59544956	1865	1865	1865	1864	286
267	20250401	151300	59011570	1865	1865	1865	1865	0
268	20250401	151200	59011570	1865	1865	1865	1865	0
269	20250401	151100	59011570	1865	1865	1865	1865	0
270	20250401	151000	59011570	1865	1865	1865	1865	0
271	20250401	150900	59011570	1865	1865	1865	1865	0
272	20250401	150800	59011570	1865	1865	1865	1865	0
273	20250401	150700	59011570	1865	1865	1865	1865	0
274	20250401	150600	59011570	1865	1865	1865	1865	0
275	20250401	150500	59011570	1865	1865	1865	1865	0
276	20250401	150400	59011570	1865	1865	1865	1865	0
277	20250401	150300	59011570	1865	1865	1865	1865	0
278	20250401	150200	59011570	1865	1865	1865	1865	0
279	20250401	150100	59011570	1865	1866	1866	1865	3
280	20250401	150000	59005974	1867	1867	1867	1867	0
281	20250401	145900	59005974	1867	1867	1867	1867	4
282	20250401	145800	58998506	1868	1868	1868	1868	0
283	20250401	145700	58998506	1868	1868	1868	1868	0
284	20250401	145600	58998506	1868	1868	1868	1868	0
285	20250401	145500	58998506	1868	1867	1868	1867	100
286	20250401	145400	58811737	1869	1869	1869	1869	0
287	20250401	145300	58811737	1869	1869	1869	1869	1
288	20250401	145200	58809868	1866	1867	1867	1866	3
289	20250401	145100	58804268	1869	1863	1869	1863	525
290	20250401	145000	57823283	1869	1869	1869	1869	0
291	20250401	144900	57823283	1869	1869	1869	1869	15
292	20250401	144800	57795248	1869	1869	1869	1869	0
293	20250401	144700	57795248	1869	1869	1869	1869	0
294	20250401	144600	57795248	1869	1869	1869	1869	180
295	20250401	144500	57458828	1871	1869	1871	1869	650
296	20250401	144400	56243935	1867	1867	1867	1867	0
297	20250401	144300	56243935	1867	1867	1867	1867	0
298	20250401	144200	56243935	1867	1867	1867	1867	30
299	20250401	144100	56187925	1866	1866	1866	1866	0
300	20250401	144000	56187925	1866	1866	1866	1864	196
301	20250401	143900	55822197	1866	1866	1866	1866	2
302	20250401	143800	55818465	1869	1869	1869	1869	0
303	20250401	143700	55818465	1869	1866	1869	1866	123
304	20250401	143600	55588626	1859	1859	1859	1859	0
305	20250401	143500	55588626	1859	1859	1859	1859	0
306	20250401	143400	55588626	1859	1859	1859	1859	0
307	20250401	143300	55588626	1859	1859	1859	1859	0
308	20250401	143200	55588626	1859	1859	1859	1859	0
309	20250401	143100	55588626	1859	1859	1859	1859	0
310	20250401	143000	55588626	1859	1859	1859	1859	34
311	20250401	142900	55525420	1862	1861	1862	1859	253
312	20250401	142800	55054914	1862	1864	1864	1862	32
313	20250401	142700	54995270	1864	1864	1864	1864	0
314	20250401	142600	54995270	1864	1864	1864	1864	0
315	20250401	142500	54995270	1864	1864	1864	1864	0
316	20250401	142400	54995270	1864	1864	1864	1864	20
317	20250401	142300	54957990	1863	1863	1863	1863	0
318	20250401	142200	54957990	1863	1863	1863	1863	52
319	20250401	142100	54861114	1864	1864	1864	1864	0
320	20250401	142000	54861114	1864	1864	1864	1864	0
321	20250401	141900	54861114	1864	1867	1867	1864	424
322	20250401	141800	54070752	1868	1868	1868	1868	2
323	20250401	141700	54067016	1869	1869	1869	1869	2
324	20250401	141600	54063278	1871	1871	1871	1871	0
325	20250401	141500	54063278	1871	1871	1871	1871	0
326	20250401	141400	54063278	1871	1871	1871	1871	0
327	20250401	141300	54063278	1871	1871	1871	1871	0
328	20250401	141200	54063278	1871	1871	1871	1871	0
329	20250401	141100	54063278	1871	1870	1871	1870	15
330	20250401	141000	54035223	1871	1870	1871	1870	12
331	20250401	140900	54012781	1872	1872	1872	1872	10
332	20250401	140800	53994061	1871	1871	1871	1871	1
333	20250401	140700	53992190	1871	1872	1872	1871	11
334	20250401	140600	53971599	1872	1872	1872	1872	0
335	20250401	140500	53971599	1872	1870	1872	1865	32
336	20250401	140400	53911859	1871	1871	1871	1871	0
337	20250401	140300	53911859	1871	1872	1872	1871	11
338	20250401	140200	53891276	1871	1872	1872	1871	3
339	20250401	140100	53885661	1873	1874	1874	1873	4
340	20250401	140000	53878167	1875	1874	1880	1874	202
341	20250401	135900	53499042	1874	1872	1874	1872	50
342	20250401	135800	53405389	1872	1872	1872	1872	33
343	20250401	135700	53343613	1872	1871	1872	1871	411
344	20250401	135600	52574622	1871	1871	1871	1871	280
345	20250401	135500	52050742	1871	1870	1871	1870	70
346	20250401	135400	51919777	1870	1870	1871	1870	83
347	20250401	135300	51764556	1870	1870	1870	1869	140
348	20250401	135200	51502806	1870	1864	1870	1864	99
349	20250401	135100	51318128	1864	1864	1864	1864	0
350	20250401	135000	51318128	1864	1864	1864	1864	1
351	20250401	134900	51316264	1860	1860	1860	1860	0
352	20250401	134800	51316264	1860	1860	1860	1860	0
353	20250401	134700	51316264	1860	1860	1860	1860	0
354	20250401	134600	51316264	1860	1861	1861	1860	210
355	20250401	134500	50925557	1862	1862	1862	1862	10
356	20250401	134400	50906937	1862	1862	1862	1862	0
357	20250401	134300	50906937	1862	1862	1862	1862	30
358	20250401	134200	50851077	1865	1865	1865	1865	0
359	20250401	134100	50851077	1865	1865	1865	1865	0
360	20250401	134000	50851077	1865	1865	1865	1865	0
361	20250401	133900	50851077	1865	1865	1865	1865	0
362	20250401	133800	50851077	1865	1865	1865	1865	0
363	20250401	133700	50851077	1865	1865	1865	1865	0
364	20250401	133600	50851077	1865	1865	1865	1865	0
365	20250401	133500	50851077	1865	1865	1865	1865	0
366	20250401	133400	50851077	1865	1865	1865	1865	0
367	20250401	133300	50851077	1865	1865	1865	1865	0
368	20250401	133200	50851077	1865	1862	1865	1862	31
369	20250401	133100	50793352	1863	1862	1863	1862	13
370	20250401	133000	50769143	1862	1862	1862	1862	0
371	20250401	132900	50769143	1862	1862	1862	1862	0
372	20250401	132800	50769143	1862	1862	1862	1862	20
373	20250401	132700	50731903	1863	1863	1863	1863	7
374	20250401	132600	50718862	1863	1863	1863	1863	0
375	20250401	132500	50718862	1863	1863	1863	1863	0
376	20250401	132400	50718862	1863	1863	1863	1863	0
377	20250401	132300	50718862	1863	1863	1863	1863	0
378	20250401	132200	50718862	1863	1863	1863	1863	0
379	20250401	132100	50718862	1863	1863	1863	1863	0
380	20250401	132000	50718862	1863	1863	1863	1863	0
381	20250401	131900	50718862	1863	1863	1863	1863	0
382	20250401	131800	50718862	1863	1863	1863	1863	0
383	20250401	131700	50718862	1863	1863	1863	1863	0
384	20250401	131600	50718862	1863	1863	1863	1863	0
385	20250401	131500	50718862	1863	1863	1863	1863	0
386	20250401	131400	50718862	1863	1863	1863	1863	0
387	20250401	131300	50718862	1863	1863	1863	1863	1
388	20250401	131200	50716999	1862	1862	1862	1862	10
389	20250401	131100	50698379	1860	1860	1860	1860	0
390	20250401	131000	50698379	1860	1861	1861	1860	10
391	20250401	130900	50679777	1862	1862	1862	1862	0
392	20250401	130800	50679777	1862	1862	1862	1862	2
393	20250401	130700	50676053	1861	1861	1861	1861	0
394	20250401	130600	50676053	1861	1861	1861	1861	0
395	20250401	130500	50676053	1861	1862	1862	1861	2
396	20250401	130400	50672330	1862	1862	1862	1862	0
397	20250401	130300	50672330	1862	1862	1862	1862	0
398	20250401	130200	50672330	1862	1862	1862	1862	0
399	20250401	130100	50672330	1862	1862	1862	1862	0
400	20250401	130000	50672330	1862	1862	1862	1862	0
401	20250401	125900	50672330	1862	1862	1862	1862	0
402	20250401	125800	50672330	1862	1862	1862	1862	7
403	20250401	125700	50659296	1863	1863	1863	1863	1
404	20250401	125600	50657433	1863	1864	1864	1863	3
405	20250401	125500	50651842	1864	1864	1864	1864	0
406	20250401	125400	50651842	1864	1865	1865	1864	3
407	20250401	125300	50646248	1865	1866	1866	1865	4
408	20250401	125200	50638787	1866	1866	1866	1866	1
409	20250401	125100	50636921	1869	1869	1869	1869	10
410	20250401	125000	50618231	1866	1866	1866	1865	12
411	20250401	124900	50595841	1867	1867	1867	1867	2
412	20250401	124800	50592107	1867	1867	1867	1867	2
413	20250401	124700	50588373	1868	1868	1868	1868	0
414	20250401	124600	50588373	1868	1868	1868	1868	10
415	20250401	124500	50569693	1867	1866	1868	1864	7
416	20250401	124400	50556630	1865	1865	1865	1865	2
417	20250401	124300	50552900	1865	1865	1865	1865	0
418	20250401	124200	50552900	1865	1865	1865	1865	9
419	20250401	124100	50536115	1866	1867	1867	1866	4
420	20250401	124000	50528649	1868	1869	1869	1868	6
421	20250401	123900	50517440	1869	1869	1869	1869	0
422	20250401	123800	50517440	1869	1870	1870	1869	4
423	20250401	123700	50509962	1870	1870	1870	1870	2
424	20250401	123600	50506222	1871	1871	1871	1871	0
425	20250401	123500	50506222	1871	1871	1871	1871	31
426	20250401	123400	50448221	1873	1873	1873	1873	0
427	20250401	123300	50448221	1873	1869	1873	1869	305
428	20250401	123200	49877721	1868	1868	1868	1868	5
429	20250401	123100	49868381	1869	1869	1869	1869	200
430	20250401	123000	49494581	1869	1864	1869	1864	293
431	20250401	122900	48947733	1861	1861	1861	1861	40
432	20250401	122800	48873293	1861	1861	1861	1861	0
433	20250401	122700	48873293	1861	1861	1861	1861	0
434	20250401	122600	48873293	1861	1864	1864	1861	48
435	20250401	122500	48783947	1864	1864	1865	1864	120
436	20250401	122400	48560242	1864	1864	1864	1864	0
437	20250401	122300	48560242	1864	1864	1864	1864	0
438	20250401	122200	48560242	1864	1864	1864	1864	1
439	20250401	122100	48558378	1861	1861	1861	1861	0
440	20250401	122000	48558378	1861	1861	1861	1861	0
441	20250401	121900	48558378	1861	1861	1861	1861	0
442	20250401	121800	48558378	1861	1861	1861	1861	0
443	20250401	121700	48558378	1861	1861	1861	1861	0
444	20250401	121600	48558378	1861	1861	1861	1861	0
445	20250401	121500	48558378	1861	1861	1861	1861	0
446	20250401	121400	48558378	1861	1861	1861	1861	0
447	20250401	121300	48558378	1861	1861	1861	1861	0
448	20250401	121200	48558378	1861	1861	1861	1861	0
449	20250401	121100	48558378	1861	1861	1861	1861	0
450	20250401	121000	48558378	1861	1861	1861	1861	2
451	20250401	120900	48554656	1862	1862	1862	1862	0
452	20250401	120800	48554656	1862	1862	1862	1862	0
453	20250401	120700	48554656	1862	1862	1862	1862	2
454	20250401	120600	48550932	1863	1863	1863	1863	4
455	20250401	120500	48543480	1862	1863	1863	1862	4
456	20250401	120400	48536030	1864	1862	1864	1853	44
457	20250401	120300	48454276	1863	1863	1863	1863	1
458	20250401	120200	48452413	1863	1863	1863	1863	8
459	20250401	120100	48437509	1863	1863	1863	1863	7
460	20250401	120000	48424468	1863	1863	1863	1863	3
461	20250401	115900	48418879	1863	1863	1863	1863	5
462	20250401	115800	48409564	1863	1864	1864	1863	5
463	20250401	115700	48400246	1864	1863	1864	1863	41
464	20250401	115600	48323824	1864	1864	1864	1864	0
465	20250401	115500	48323824	1864	1864	1864	1864	0
466	20250401	115400	48323824	1864	1863	1864	1862	7
467	20250401	115300	48310782	1861	1861	1861	1861	202
468	20250401	115200	47934860	1862	1862	1862	1862	0
469	20250401	115100	47934860	1862	1863	1863	1862	4
470	20250401	115000	47927410	1853	1853	1853	1853	0
471	20250401	114900	47927410	1853	1853	1853	1853	0
472	20250401	114800	47927410	1853	1853	1853	1853	5
473	20250401	114700	47918145	1850	1850	1850	1850	0
474	20250401	114600	47918145	1850	1850	1850	1850	0
475	20250401	114500	47918145	1850	1850	1850	1850	0
476	20250401	114400	47918145	1850	1855	1855	1850	200
477	20250401	114300	47547740	1855	1855	1855	1855	0
478	20250401	114200	47547740	1855	1858	1858	1855	50
479	20250401	114100	47454963	1865	1865	1865	1865	0
480	20250401	114000	47454963	1865	1860	1865	1858	113
481	20250401	113900	47244820	1861	1865	1865	1861	38
482	20250401	113800	47173970	1868	1868	1868	1868	0
483	20250401	113700	47173970	1868	1868	1868	1868	5
484	20250401	113600	47164630	1868	1866	1868	1866	115
485	20250401	113500	46949877	1866	1866	1866	1866	0
486	20250401	113400	46949877	1866	1866	1866	1866	16
487	20250401	113300	46920021	1867	1867	1867	1867	0
488	20250401	113200	46920021	1867	1867	1867	1867	0
489	20250401	113100	46920021	1867	1867	1867	1867	0
490	20250401	113000	46920021	1867	1867	1867	1867	0
491	20250401	112900	46920021	1867	1867	1867	1867	0
492	20250401	112800	46920021	1867	1866	1867	1866	12
493	20250401	112700	46897628	1866	1866	1866	1866	0
494	20250401	112600	46897628	1866	1866	1866	1866	2
495	20250401	112500	46893896	1867	1867	1867	1867	0
496	20250401	112400	46893896	1867	1867	1867	1867	45
497	20250401	112300	46809881	1867	1867	1867	1867	0
498	20250401	112200	46809881	1867	1867	1867	1867	0
499	20250401	112100	46809881	1867	1867	1867	1867	9
500	20250401	112000	46793078	1867	1867	1867	1867	37
501	20250401	111900	46723999	1867	1867	1867	1867	0
502	20250401	111800	46723999	1867	1867	1867	1867	0
503	20250401	111700	46723999	1867	1867	1867	1867	52
504	20250401	111600	46626915	1851	1851	1851	1851	0
505	20250401	111500	46626915	1851	1851	1851	1851	0
506	20250401	111400	46626915	1851	1851	1851	1851	0
507	20250401	111300	46626915	1851	1851	1851	1851	1
508	20250401	111200	46625064	1850	1850	1850	1850	20
509	20250401	111100	46588064	1849	1862	1862	1849	305
510	20250401	111000	46020219	1881	1881	1881	1881	2
511	20250401	110900	46016457	1866	1866	1866	1866	12
512	20250401	110800	45994065	1868	1868	1868	1868	0
513	20250401	110700	45994065	1868	1868	1868	1868	2
514	20250401	110600	45990329	1871	1871	1871	1870	1160
515	20250401	110500	43820500	1887	1885	1888	1885	757
516	20250401	110400	42391490	1886	1886	1886	1886	0
517	20250401	110300	42391490	1886	1873	1888	1862	159
518	20250401	110200	42093143	1865	1865	1865	1865	1
519	20250401	110100	42091278	1873	1873	1873	1873	7
520	20250401	110000	42078167	1871	1861	1871	1861	2313
521	20250401	105900	37756856	1860	1854	1860	1854	3285
522	20250401	105800	31655515	1854	1854	1854	1854	0
523	20250401	105700	31655515	1854	1854	1854	1854	0
524	20250401	105600	31655515	1854	1853	1854	1853	1302
525	20250401	105500	29242346	1853	1853	1853	1853	20
526	20250401	105400	29205286	1849	1849	1849	1849	0
527	20250401	105300	29205286	1849	1849	1849	1849	0
528	20250401	105200	29205286	1849	1852	1852	1849	54
529	20250401	105100	29105390	1852	1852	1852	1852	0
530	20250401	105000	29105390	1852	1852	1852	1852	255
531	20250401	104900	28633130	1852	1850	1852	1850	169
532	20250401	104800	28320244	1849	1849	1849	1849	0
533	20250401	104700	28320244	1849	1849	1849	1849	0
534	20250401	104600	28320244	1849	1849	1849	1849	5
535	20250401	104500	28310999	1849	1849	1849	1849	27
536	20250401	104400	28261076	1849	1846	1849	1846	360
537	20250401	104300	27596161	1845	1845	1845	1845	177
538	20250401	104200	27269596	1841	1841	1841	1841	0
539	20250401	104100	27269596	1841	1841	1841	1841	0
540	20250401	104000	27269596	1841	1841	1841	1841	0
541	20250401	103900	27269596	1841	1846	1846	1841	52
542	20250401	103800	27173768	1836	1836	1836	1836	0
543	20250401	103700	27173768	1836	1836	1836	1836	0
544	20250401	103600	27173768	1836	1836	1836	1836	0
545	20250401	103500	27173768	1836	1836	1836	1836	0
546	20250401	103400	27173768	1836	1836	1836	1836	0
547	20250401	103300	27173768	1836	1836	1836	1836	0
548	20250401	103200	27173768	1836	1836	1836	1836	200
549	20250401	103100	26806568	1837	1837	1837	1837	100
550	20250401	103000	26622868	1833	1833	1833	1833	0
551	20250401	102900	26622868	1833	1833	1833	1833	0
552	20250401	102800	26622868	1833	1836	1836	1833	250
553	20250401	102700	26164463	1837	1837	1837	1837	0
554	20250401	102600	26164463	1837	1837	1837	1837	0
555	20250401	102500	26164463	1837	1837	1837	1837	0
556	20250401	102400	26164463	1837	1847	1847	1837	1002
557	20250401	102300	24322623	1846	1846	1846	1846	1
558	20250401	102200	24320777	1843	1844	1844	1843	199
559	20250401	102100	23953822	1838	1838	1838	1838	0
560	20250401	102000	23953822	1838	1838	1838	1838	10
561	20250401	101900	23935442	1845	1845	1845	1845	0
562	20250401	101800	23935442	1845	1845	1845	1845	0
563	20250401	101700	23935442	1845	1845	1845	1845	0
564	20250401	101600	23935442	1845	1845	1845	1845	0
565	20250401	101500	23935442	1845	1845	1845	1845	0
566	20250401	101400	23935442	1845	1845	1845	1845	459
567	20250401	101300	23088587	1845	1845	1845	1845	1
568	20250401	101200	23086742	1845	1845	1845	1845	0
569	20250401	101100	23086742	1845	1841	1845	1841	1311
570	20250401	101000	20672389	1841	1841	1841	1841	0
571	20250401	100900	20672389	1841	1841	1841	1841	0
572	20250401	100800	20672389	1841	1841	1841	1841	0
573	20250401	100700	20672389	1841	1837	1841	1837	2
574	20250401	100600	20668711	1837	1837	1837	1837	0
575	20250401	100500	20668711	1837	1837	1837	1837	0
576	20250401	100400	20668711	1837	1837	1837	1837	0
577	20250401	100300	20668711	1837	1837	1837	1837	0
578	20250401	100200	20668711	1837	1837	1837	1837	0
579	20250401	100100	20668711	1837	1837	1837	1837	2
580	20250401	100000	20665037	1837	1837	1837	1837	0
581	20250401	095900	20665037	1837	1837	1837	1837	0
582	20250401	095800	20665037	1837	1841	1841	1837	377
583	20250401	095700	19971088	1841	1841	1841	1841	0
584	20250401	095600	19971088	1841	1841	1841	1841	0
585	20250401	095500	19971088	1841	1841	1841	1841	0
586	20250401	095400	19971088	1841	1841	1841	1841	100
587	20250401	095300	19786988	1842	1842	1842	1842	0
588	20250401	095200	19786988	1842	1842	1842	1842	0
589	20250401	095100	19786988	1842	1842	1842	1842	0
590	20250401	095000	19786988	1842	1842	1842	1842	0
591	20250401	094900	19786988	1842	1843	1843	1842	3
592	20250401	094800	19781461	1843	1843	1843	1820	2010
593	20250401	094700	16117798	1843	1843	1843	1843	1
594	20250401	094600	16115955	1834	1834	1834	1834	0
595	20250401	094500	16115955	1834	1834	1834	1834	203
596	20250401	094400	15743653	1834	1834	1834	1834	0
597	20250401	094300	15743653	1834	1834	1834	1834	0
598	20250401	094200	15743653	1834	1834	1834	1834	0
599	20250401	094100	15743653	1834	1846	1846	1834	91
600	20250401	094000	15576655	1846	1846	1846	1846	1
601	20250401	093900	15574809	1846	1846	1846	1846	0
602	20250401	093800	15574809	1846	1835	1847	1834	1059
603	20250401	093700	13631858	1850	1850	1850	1850	0
604	20250401	093600	13631858	1850	1850	1850	1850	0
605	20250401	093500	13631858	1850	1850	1850	1850	1
606	20250401	093400	13630008	1835	1840	1840	1835	239
607	20250401	093300	13191287	1840	1842	1842	1840	708
608	20250401	093200	11888437	1842	1845	1845	1842	1425
609	20250401	093100	9260981	1846	1848	1849	1846	8
610	20250401	093000	9246201	1854	1854	1854	1854	10
611	20250401	092900	9227661	1857	1857	1857	1857	2
612	20250401	092800	9223947	1845	1845	1845	1845	0
613	20250401	092700	9223947	1845	1845	1845	1845	0
614	20250401	092600	9223947	1845	1845	1845	1845	0
615	20250401	092500	9223947	1845	1845	1845	1845	0
616	20250401	092400	9223947	1845	1856	1856	1845	121
617	20250401	092300	9000691	1858	1856	1858	1856	35
618	20250401	092200	8935683	1859	1859	1859	1859	0
619	20250401	092100	8935683	1859	1857	1859	1857	600
620	20250401	092000	7820723	1857	1857	1857	1857	0
621	20250401	091900	7820723	1857	1857	1857	1857	0
622	20250401	091800	7820723	1857	1855	1857	1855	300
623	20250401	091700	7263773	1857	1857	1857	1857	0
624	20250401	091600	7263773	1857	1857	1857	1857	0
625	20250401	091500	7263773	1857	1857	1857	1857	0
626	20250401	091400	7263773	1857	1857	1857	1857	0
627	20250401	091300	7263773	1857	1857	1857	1857	0
628	20250401	091200	7263773	1857	1857	1857	1857	0
629	20250401	091100	7263773	1857	1857	1857	1857	0
630	20250401	091000	7263773	1857	1857	1857	1857	0
631	20250401	090900	7263773	1857	1857	1857	1857	0
632	20250401	090800	7263773	1857	1857	1857	1857	0
633	20250401	090700	7263773	1857	1857	1857	1857	1
634	20250401	090600	7261916	1850	1850	1850	1850	16
635	20250401	090500	7232316	1850	1850	1850	1850	0
636	20250401	090400	7232316	1850	1850	1850	1850	0
637	20250401	090300	7232316	1850	1850	1850	1850	0
638	20250401	090200	7232316	1850	1850	1850	1850	0
639	20250401	090100	7232316	1850	1850	1850	1850	0
640	20250401	090000	7232316	1850	1834	1850	1834	3930