KissMeData/322780/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	212600	108734372	979	979	979	979	2407
3	20250401	212500	108734372	979	979	979	979	0
4	20250401	212400	108734372	979	979	979	979	0
5	20250401	212300	108734372	979	979	979	979	0
6	20250401	212200	108734372	979	979	979	979	0
7	20250401	212100	108734372	979	979	979	979	0
8	20250401	212000	108734372	979	979	979	979	0
9	20250401	211900	108734372	979	979	979	979	0
10	20250401	211800	108734372	979	979	979	979	0
11	20250401	211700	108734372	979	979	979	979	0
12	20250401	211600	108734372	979	979	979	979	0
13	20250401	211500	108734372	979	979	979	979	0
14	20250401	211400	108734372	979	979	979	979	0
15	20250401	211300	108734372	979	979	979	979	0
16	20250401	211200	108734372	979	979	979	979	0
17	20250401	211100	108734372	979	979	979	979	0
18	20250401	211000	108734372	979	979	979	979	0
19	20250401	210900	108734372	979	979	979	979	0
20	20250401	210800	108734372	979	979	979	979	0
21	20250401	210700	108734372	979	979	979	979	0
22	20250401	210600	108734372	979	979	979	979	0
23	20250401	210500	108734372	979	979	979	979	0
24	20250401	210400	108734372	979	979	979	979	0
25	20250401	210300	108734372	979	979	979	979	0
26	20250401	210200	108734372	979	979	979	979	0
27	20250401	210100	108734372	979	979	979	979	0
28	20250401	210000	108734372	979	979	979	979	0
29	20250401	205900	108734372	979	979	979	979	0
30	20250401	205800	108734372	979	979	979	979	0
31	20250401	205700	108734372	979	979	979	979	0
32	20250401	205600	108734372	979	979	979	979	2407
33	20250401	205500	108734372	979	979	979	979	0
34	20250401	205400	108734372	979	979	979	979	0
35	20250401	205300	108734372	979	979	979	979	0
36	20250401	205200	108734372	979	979	979	979	0
37	20250401	205100	108734372	979	979	979	979	0
38	20250401	205000	108734372	979	979	979	979	0
39	20250401	204900	108734372	979	979	979	979	0
40	20250401	204800	108734372	979	979	979	979	0
41	20250401	204700	108734372	979	979	979	979	0
42	20250401	204600	108734372	979	979	979	979	0
43	20250401	204500	108734372	979	979	979	979	0
44	20250401	204400	108734372	979	979	979	979	0
45	20250401	204300	108734372	979	979	979	979	0
46	20250401	204200	108734372	979	979	979	979	0
47	20250401	204100	108734372	979	979	979	979	0
48	20250401	204000	108734372	979	979	979	979	0
49	20250401	203900	108734372	979	979	979	979	0
50	20250401	203800	108734372	979	979	979	979	0
51	20250401	203700	108734372	979	979	979	979	0
52	20250401	203600	108734372	979	979	979	979	0
53	20250401	203500	108734372	979	979	979	979	0
54	20250401	203400	108734372	979	979	979	979	0
55	20250401	203300	108734372	979	979	979	979	0
56	20250401	203200	108734372	979	979	979	979	0
57	20250401	203100	108734372	979	979	979	979	0
58	20250401	203000	108734372	979	979	979	979	0
59	20250401	202900	108734372	979	979	979	979	0
60	20250401	202800	108734372	979	979	979	979	0
61	20250401	202700	108734372	979	979	979	979	0
62	20250401	202600	108734372	979	979	979	979	2407
63	20250401	202500	108734372	979	979	979	979	0
64	20250401	202400	108734372	979	979	979	979	0
65	20250401	202300	108734372	979	979	979	979	0
66	20250401	202200	108734372	979	979	979	979	0
67	20250401	202100	108734372	979	979	979	979	0
68	20250401	202000	108734372	979	979	979	979	0
69	20250401	201900	108734372	979	979	979	979	0
70	20250401	201800	108734372	979	979	979	979	0
71	20250401	201700	108734372	979	979	979	979	0
72	20250401	201600	108734372	979	979	979	979	0
73	20250401	201500	108734372	979	979	979	979	0
74	20250401	201400	108734372	979	979	979	979	0
75	20250401	201300	108734372	979	979	979	979	0
76	20250401	201200	108734372	979	979	979	979	0
77	20250401	201100	108734372	979	979	979	979	0
78	20250401	201000	108734372	979	979	979	979	0
79	20250401	200900	108734372	979	979	979	979	0
80	20250401	200800	108734372	979	979	979	979	0
81	20250401	200700	108734372	979	979	979	979	0
82	20250401	200600	108734372	979	979	979	979	0
83	20250401	200500	108734372	979	979	979	979	0
84	20250401	200400	108734372	979	979	979	979	0
85	20250401	200300	108734372	979	979	979	979	0
86	20250401	200200	108734372	979	979	979	979	0
87	20250401	200100	108734372	979	979	979	979	0
88	20250401	200000	108734372	979	979	979	979	0
89	20250401	195900	108734372	979	979	979	979	0
90	20250401	195800	108734372	979	979	979	979	0
91	20250401	195700	108734372	979	979	979	979	0
92	20250401	195600	108734372	979	979	979	979	2407
93	20250401	195500	108734372	979	979	979	979	0
94	20250401	195400	108734372	979	979	979	979	0
95	20250401	195300	108734372	979	979	979	979	0
96	20250401	195200	108734372	979	979	979	979	0
97	20250401	195100	108734372	979	979	979	979	0
98	20250401	195000	108734372	979	979	979	979	0
99	20250401	194900	108734372	979	979	979	979	0
100	20250401	194800	108734372	979	979	979	979	0
101	20250401	194700	108734372	979	979	979	979	0
102	20250401	194600	108734372	979	979	979	979	0
103	20250401	194500	108734372	979	979	979	979	0
104	20250401	194400	108734372	979	979	979	979	0
105	20250401	194300	108734372	979	979	979	979	0
106	20250401	194200	108734372	979	979	979	979	0
107	20250401	194100	108734372	979	979	979	979	0
108	20250401	194000	108734372	979	979	979	979	0
109	20250401	193900	108734372	979	979	979	979	0
110	20250401	193800	108734372	979	979	979	979	0
111	20250401	193700	108734372	979	979	979	979	0
112	20250401	193600	108734372	979	979	979	979	0
113	20250401	193500	108734372	979	979	979	979	0
114	20250401	193400	108734372	979	979	979	979	0
115	20250401	193300	108734372	979	979	979	979	0
116	20250401	193200	108734372	979	979	979	979	0
117	20250401	193100	108734372	979	979	979	979	0
118	20250401	193000	108734372	979	979	979	979	0
119	20250401	192900	108734372	979	979	979	979	0
120	20250401	192800	108734372	979	979	979	979	0
121	20250401	192700	108734372	979	979	979	979	0
122	20250401	192600	108734372	979	979	979	979	2407
123	20250401	192500	108734372	979	979	979	979	0
124	20250401	192400	108734372	979	979	979	979	0
125	20250401	192300	108734372	979	979	979	979	0
126	20250401	192200	108734372	979	979	979	979	0
127	20250401	192100	108734372	979	979	979	979	0
128	20250401	192000	108734372	979	979	979	979	0
129	20250401	191900	108734372	979	979	979	979	0
130	20250401	191800	108734372	979	979	979	979	0
131	20250401	191700	108734372	979	979	979	979	0
132	20250401	191600	108734372	979	979	979	979	0
133	20250401	191500	108734372	979	979	979	979	0
134	20250401	191400	108734372	979	979	979	979	0
135	20250401	191300	108734372	979	979	979	979	0
136	20250401	191200	108734372	979	979	979	979	0
137	20250401	191100	108734372	979	979	979	979	0
138	20250401	191000	108734372	979	979	979	979	0
139	20250401	190900	108734372	979	979	979	979	0
140	20250401	190800	108734372	979	979	979	979	0
141	20250401	190700	108734372	979	979	979	979	0
142	20250401	190600	108734372	979	979	979	979	0
143	20250401	190500	108734372	979	979	979	979	0
144	20250401	190400	108734372	979	979	979	979	0
145	20250401	190300	108734372	979	979	979	979	0
146	20250401	190200	108734372	979	979	979	979	0
147	20250401	190100	108734372	979	979	979	979	0
148	20250401	190000	108734372	979	979	979	979	0
149	20250401	185900	108734372	979	979	979	979	0
150	20250401	185800	108734372	979	979	979	979	0
151	20250401	185700	108734372	979	979	979	979	0
152	20250401	185600	108734372	979	979	979	979	2407
153	20250401	185500	108734372	979	979	979	979	0
154	20250401	185400	108734372	979	979	979	979	0
155	20250401	185300	108734372	979	979	979	979	0
156	20250401	185200	108734372	979	979	979	979	0
157	20250401	185100	108734372	979	979	979	979	0
158	20250401	185000	108734372	979	979	979	979	0
159	20250401	184900	108734372	979	979	979	979	0
160	20250401	184800	108734372	979	979	979	979	0
161	20250401	184700	108734372	979	979	979	979	0
162	20250401	184600	108734372	979	979	979	979	0
163	20250401	184500	108734372	979	979	979	979	0
164	20250401	184400	108734372	979	979	979	979	0
165	20250401	184300	108734372	979	979	979	979	0
166	20250401	184200	108734372	979	979	979	979	0
167	20250401	184100	108734372	979	979	979	979	0
168	20250401	184000	108734372	979	979	979	979	0
169	20250401	183900	108734372	979	979	979	979	0
170	20250401	183800	108734372	979	979	979	979	0
171	20250401	183700	108734372	979	979	979	979	0
172	20250401	183600	108734372	979	979	979	979	0
173	20250401	183500	108734372	979	979	979	979	0
174	20250401	183400	108734372	979	979	979	979	0
175	20250401	183300	108734372	979	979	979	979	0
176	20250401	183200	108734372	979	979	979	979	0
177	20250401	183100	108734372	979	979	979	979	0
178	20250401	183000	108734372	979	979	979	979	0
179	20250401	182900	108734372	979	979	979	979	0
180	20250401	182800	108734372	979	979	979	979	0
181	20250401	182700	108734372	979	979	979	979	0
182	20250401	182600	108734372	979	979	979	979	2407
183	20250401	182500	108734372	979	979	979	979	0
184	20250401	182400	108734372	979	979	979	979	0
185	20250401	182300	108734372	979	979	979	979	0
186	20250401	182200	108734372	979	979	979	979	0
187	20250401	182100	108734372	979	979	979	979	0
188	20250401	182000	108734372	979	979	979	979	0
189	20250401	181900	108734372	979	979	979	979	0
190	20250401	181800	108734372	979	979	979	979	0
191	20250401	181700	108734372	979	979	979	979	0
192	20250401	181600	108734372	979	979	979	979	0
193	20250401	181500	108734372	979	979	979	979	0
194	20250401	181400	108734372	979	979	979	979	0
195	20250401	181300	108734372	979	979	979	979	0
196	20250401	181200	108734372	979	979	979	979	0
197	20250401	181100	108734372	979	979	979	979	0
198	20250401	181000	108734372	979	979	979	979	0
199	20250401	180900	108734372	979	979	979	979	0
200	20250401	180800	108734372	979	979	979	979	0
201	20250401	180700	108734372	979	979	979	979	0
202	20250401	180600	108734372	979	979	979	979	0
203	20250401	180500	108734372	979	979	979	979	0
204	20250401	180400	108734372	979	979	979	979	0
205	20250401	180300	108734372	979	979	979	979	0
206	20250401	180200	108734372	979	979	979	979	0
207	20250401	180100	108734372	979	979	979	979	0
208	20250401	180000	108734372	979	979	979	979	0
209	20250401	175900	108734372	979	979	979	979	0
210	20250401	175800	108734372	979	979	979	979	0
211	20250401	175700	108734372	979	979	979	979	0
212	20250401	175600	108734372	979	979	979	979	2407
213	20250401	175500	108734372	979	979	979	979	0
214	20250401	175400	108734372	979	979	979	979	0
215	20250401	175300	108734372	979	979	979	979	0
216	20250401	175200	108734372	979	979	979	979	0
217	20250401	175100	108734372	979	979	979	979	0
218	20250401	175000	108734372	979	979	979	979	0
219	20250401	174900	108734372	979	979	979	979	0
220	20250401	174800	108734372	979	979	979	979	0
221	20250401	174700	108734372	979	979	979	979	0
222	20250401	174600	108734372	979	979	979	979	0
223	20250401	174500	108734372	979	979	979	979	0
224	20250401	174400	108734372	979	979	979	979	0
225	20250401	174300	108734372	979	979	979	979	0
226	20250401	174200	108734372	979	979	979	979	0
227	20250401	174100	108734372	979	979	979	979	0
228	20250401	174000	108734372	979	979	979	979	0
229	20250401	173900	108734372	979	979	979	979	0
230	20250401	173800	108734372	979	979	979	979	0
231	20250401	173700	108734372	979	979	979	979	0
232	20250401	173600	108734372	979	979	979	979	0
233	20250401	173500	108734372	979	979	979	979	0
234	20250401	173400	108734372	979	979	979	979	0
235	20250401	173300	108734372	979	979	979	979	0
236	20250401	173200	108734372	979	979	979	979	0
237	20250401	173100	108734372	979	979	979	979	0
238	20250401	173000	108734372	979	979	979	979	0
239	20250401	172900	108734372	979	979	979	979	0
240	20250401	172800	108734372	979	979	979	979	0
241	20250401	172700	108734372	979	979	979	979	0
242	20250401	172600	108734372	979	979	979	979	2407
243	20250401	172500	108734372	979	979	979	979	0
244	20250401	172400	108734372	979	979	979	979	0
245	20250401	172300	108734372	979	979	979	979	0
246	20250401	172200	108734372	979	979	979	979	0
247	20250401	172100	108734372	979	979	979	979	0
248	20250401	172000	108734372	979	979	979	979	0
249	20250401	171900	108734372	979	979	979	979	0
250	20250401	171800	108734372	979	979	979	979	0
251	20250401	171700	108734372	979	979	979	979	0
252	20250401	171600	108734372	979	979	979	979	0
253	20250401	171500	108734372	979	979	979	979	0
254	20250401	171400	108734372	979	979	979	979	0
255	20250401	171300	108734372	979	979	979	979	0
256	20250401	171200	108734372	979	979	979	979	0
257	20250401	171100	108734372	979	979	979	979	0
258	20250401	171000	108734372	979	979	979	979	0
259	20250401	170900	108734372	979	979	979	979	0
260	20250401	170800	108734372	979	979	979	979	0
261	20250401	170700	108734372	979	979	979	979	0
262	20250401	170600	108734372	979	979	979	979	0
263	20250401	170500	108734372	979	979	979	979	0
264	20250401	170400	108734372	979	979	979	979	0
265	20250401	170300	108734372	979	979	979	979	0
266	20250401	170200	108734372	979	979	979	979	0
267	20250401	170100	108734372	979	979	979	979	0
268	20250401	170000	108734372	979	979	979	979	0
269	20250401	165900	108734372	979	979	979	979	0
270	20250401	165800	108734372	979	979	979	979	0
271	20250401	165700	108734372	979	979	979	979	0
272	20250401	165600	108734372	979	979	979	979	2407
273	20250401	165500	108734372	979	979	979	979	0
274	20250401	165400	108734372	979	979	979	979	0
275	20250401	165300	108734372	979	979	979	979	0
276	20250401	165200	108734372	979	979	979	979	0
277	20250401	165100	108734372	979	979	979	979	0
278	20250401	165000	108734372	979	979	979	979	0
279	20250401	164900	108734372	979	979	979	979	0
280	20250401	164800	108734372	979	979	979	979	0
281	20250401	164700	108734372	979	979	979	979	0
282	20250401	164600	108734372	979	979	979	979	0
283	20250401	164500	108734372	979	979	979	979	0
284	20250401	164400	108734372	979	979	979	979	0
285	20250401	164300	108734372	979	979	979	979	0
286	20250401	164200	108734372	979	979	979	979	0
287	20250401	164100	108734372	979	979	979	979	0
288	20250401	164000	108734372	979	979	979	979	0
289	20250401	163900	108734372	979	979	979	979	0
290	20250401	163800	108734372	979	979	979	979	0
291	20250401	163700	108734372	979	979	979	979	0
292	20250401	163600	108734372	979	979	979	979	0
293	20250401	163500	108734372	979	979	979	979	0
294	20250401	163400	108734372	979	979	979	979	0
295	20250401	163300	108734372	979	979	979	979	0
296	20250401	163200	108734372	979	979	979	979	0
297	20250401	163100	108734372	979	979	979	979	0
298	20250401	163000	108734372	979	979	979	979	0
299	20250401	162900	108734372	979	979	979	979	0
300	20250401	162800	108734372	979	979	979	979	0
301	20250401	162700	108734372	979	979	979	979	0
302	20250401	162600	108734372	979	979	979	979	2407
303	20250401	162500	108734372	979	979	979	979	0
304	20250401	162400	108734372	979	979	979	979	0
305	20250401	162300	108734372	979	979	979	979	0
306	20250401	162200	108734372	979	979	979	979	0
307	20250401	162100	108734372	979	979	979	979	0
308	20250401	162000	108734372	979	979	979	979	0
309	20250401	161900	108734372	979	979	979	979	0
310	20250401	161800	108734372	979	979	979	979	0
311	20250401	161700	108734372	979	979	979	979	0
312	20250401	161600	108734372	979	979	979	979	0
313	20250401	161500	108734372	979	979	979	979	0
314	20250401	161400	108734372	979	979	979	979	0
315	20250401	161300	108734372	979	979	979	979	0
316	20250401	161200	108734372	979	979	979	979	0
317	20250401	161100	108734372	979	979	979	979	0
318	20250401	161000	108734372	979	979	979	979	0
319	20250401	160900	108734372	979	979	979	979	0
320	20250401	160800	108734372	979	979	979	979	0
321	20250401	160700	108734372	979	979	979	979	0
322	20250401	160600	108734372	979	979	979	979	0
323	20250401	160500	108734372	979	979	979	979	0
324	20250401	160400	108734372	979	979	979	979	0
325	20250401	160300	108734372	979	979	979	979	0
326	20250401	160200	108734372	979	979	979	979	0
327	20250401	160100	108734372	979	979	979	979	0
328	20250401	160000	108734372	979	979	979	979	0
329	20250401	155900	108734372	979	979	979	979	0
330	20250401	155800	108734372	979	979	979	979	0
331	20250401	155700	108734372	979	979	979	979	0
332	20250401	155600	108734372	979	979	979	979	2407
333	20250401	155500	108734372	979	979	979	979	0
334	20250401	155400	108734372	979	979	979	979	0
335	20250401	155300	108734372	979	979	979	979	0
336	20250401	155200	108734372	979	979	979	979	0
337	20250401	155100	108734372	979	979	979	979	0
338	20250401	155000	108734372	979	979	979	979	0
339	20250401	154900	108734372	979	979	979	979	0
340	20250401	154800	108734372	979	979	979	979	0
341	20250401	154700	108734372	979	979	979	979	0
342	20250401	154600	108734372	979	979	979	979	0
343	20250401	154500	108734372	979	979	979	979	0
344	20250401	154400	108734372	979	979	979	979	0
345	20250401	154300	108734372	979	979	979	979	0
346	20250401	154200	108734372	979	979	979	979	0
347	20250401	154100	108734372	979	979	979	979	0
348	20250401	154000	108734372	979	979	979	979	0
349	20250401	153900	108734372	979	979	979	979	0
350	20250401	153800	108734372	979	979	979	979	0
351	20250401	153700	108734372	979	979	979	979	0
352	20250401	153600	108734372	979	979	979	979	0
353	20250401	153500	108734372	979	979	979	979	0
354	20250401	153400	108734372	979	979	979	979	0
355	20250401	153300	108734372	979	979	979	979	0
356	20250401	153200	108734372	979	979	979	979	0
357	20250401	153100	108734372	979	979	979	979	0
358	20250401	153000	108734372	979	979	979	979	2407
359	20250401	152900	106377919	979	979	979	979	0
360	20250401	152800	106377919	979	979	979	979	0
361	20250401	152700	106377919	979	979	979	979	0
362	20250401	152600	106377919	979	979	979	979	0
363	20250401	152500	106377919	979	979	979	979	0
364	20250401	152400	106377919	979	979	979	979	0
365	20250401	152300	106377919	979	979	979	979	0
366	20250401	152200	106377919	979	979	979	979	0
367	20250401	152100	106377919	979	979	979	979	0
368	20250401	152000	106377919	979	979	979	979	0
369	20250401	151900	106377919	979	979	979	979	2
370	20250401	151800	106375961	977	977	977	977	626
371	20250401	151700	105764359	973	973	973	973	379
372	20250401	151600	105395592	972	972	972	972	1
373	20250401	151500	105394620	977	977	977	977	20
374	20250401	151400	105375080	977	977	977	977	0
375	20250401	151300	105375080	977	977	977	977	0
376	20250401	151200	105375080	977	977	977	977	0
377	20250401	151100	105375080	977	977	977	977	0
378	20250401	151000	105375080	977	977	977	977	0
379	20250401	150900	105375080	977	977	977	977	0
380	20250401	150800	105375080	977	977	977	977	0
381	20250401	150700	105375080	977	977	977	977	624
382	20250401	150600	104765432	977	973	977	973	300
383	20250401	150500	104472553	972	972	972	972	2
384	20250401	150400	104470609	972	972	972	972	71
385	20250401	150300	104401597	972	972	972	972	0
386	20250401	150200	104401597	972	972	972	972	0
387	20250401	150100	104401597	972	972	972	972	0
388	20250401	150000	104401597	972	972	972	972	343
389	20250401	145900	104068201	972	972	972	972	0
390	20250401	145800	104068201	972	972	972	972	0
391	20250401	145700	104068201	972	972	972	972	9
392	20250401	145600	104059453	972	972	972	972	160
393	20250401	145500	103903933	971	971	971	971	0
394	20250401	145400	103903933	971	971	971	971	0
395	20250401	145300	103903933	971	971	971	971	0
396	20250401	145200	103903933	971	971	971	971	0
397	20250401	145100	103903933	971	971	971	971	0
398	20250401	145000	103903933	971	971	971	971	8
399	20250401	144900	103896165	973	973	973	973	0
400	20250401	144800	103896165	973	973	973	973	10
401	20250401	144700	103886435	973	973	973	973	0
402	20250401	144600	103886435	973	973	973	973	0
403	20250401	144500	103886435	973	973	973	973	0
404	20250401	144400	103886435	973	973	973	973	0
405	20250401	144300	103886435	973	973	973	973	0
406	20250401	144200	103886435	973	973	973	973	0
407	20250401	144100	103886435	973	973	973	973	287
408	20250401	144000	103607184	973	973	973	973	4
409	20250401	143900	103603292	973	973	973	973	23
410	20250401	143800	103580913	973	973	973	973	17
411	20250401	143700	103564372	973	973	973	973	11
412	20250401	143600	103553669	973	973	973	973	30
413	20250401	143500	103524479	973	973	973	973	4
414	20250401	143400	103520587	973	973	973	973	0
415	20250401	143300	103520587	973	972	973	972	104
416	20250401	143200	103419403	974	974	974	974	0
417	20250401	143100	103419403	974	974	974	974	0
418	20250401	143000	103419403	974	974	974	974	0
419	20250401	142900	103419403	974	974	974	974	0
420	20250401	142800	103419403	974	974	974	974	0
421	20250401	142700	103419403	974	974	974	974	0
422	20250401	142600	103419403	974	974	974	974	0
423	20250401	142500	103419403	974	974	974	974	0
424	20250401	142400	103419403	974	974	974	974	0
425	20250401	142300	103419403	974	974	974	974	0
426	20250401	142200	103419403	974	974	974	974	10
427	20250401	142100	103409663	974	974	974	974	0
428	20250401	142000	103409663	974	972	974	972	38
429	20250401	141900	103372713	971	971	971	971	510
430	20250401	141800	102877503	971	971	971	971	0
431	20250401	141700	102877503	971	971	971	971	0
432	20250401	141600	102877503	971	970	971	970	1008
433	20250401	141500	101898743	970	970	970	970	0
434	20250401	141400	101898743	970	970	970	970	0
435	20250401	141300	101898743	970	970	970	970	0
436	20250401	141200	101898743	970	970	970	970	18
437	20250401	141100	101881283	970	970	970	970	0
438	20250401	141000	101881283	970	971	971	970	1202
439	20250401	140900	100715109	971	970	971	970	356
440	20250401	140800	100369769	969	969	969	969	0
441	20250401	140700	100369769	969	969	969	969	0
442	20250401	140600	100369769	969	969	969	969	0
443	20250401	140500	100369769	969	969	969	969	0
444	20250401	140400	100369769	969	969	969	969	0
445	20250401	140300	100369769	969	969	969	969	0
446	20250401	140200	100369769	969	969	969	969	0
447	20250401	140100	100369769	969	969	969	969	1864
448	20250401	140000	98563553	970	974	974	969	4151
449	20250401	135900	94533502	974	974	974	974	8
450	20250401	135800	94525710	974	974	974	974	0
451	20250401	135700	94525710	974	974	974	974	0
452	20250401	135600	94525710	974	974	974	974	0
453	20250401	135500	94525710	974	974	974	974	0
454	20250401	135400	94525710	974	974	974	974	0
455	20250401	135300	94525710	974	974	974	974	8
456	20250401	135200	94517918	972	972	972	972	0
457	20250401	135100	94517918	972	972	972	972	8
458	20250401	135000	94510142	972	971	972	971	558
459	20250401	134900	93968311	971	971	971	971	0
460	20250401	134800	93968311	971	971	971	971	0
461	20250401	134700	93968311	971	971	971	971	0
462	20250401	134600	93968311	971	969	971	969	84
463	20250401	134500	93886860	969	969	969	969	0
464	20250401	134400	93886860	969	969	969	969	0
465	20250401	134300	93886860	969	969	969	969	1
466	20250401	134200	93885891	969	967	969	967	10
467	20250401	134100	93876217	967	967	967	967	0
468	20250401	134000	93876217	967	967	967	967	0
469	20250401	133900	93876217	967	967	967	967	1
470	20250401	133800	93875250	970	968	970	968	819
471	20250401	133700	93081798	968	968	968	968	0
472	20250401	133600	93081798	968	968	968	968	0
473	20250401	133500	93081798	968	968	968	968	0
474	20250401	133400	93081798	968	968	968	968	77
475	20250401	133300	93007262	970	970	970	970	0
476	20250401	133200	93007262	970	970	970	970	0
477	20250401	133100	93007262	970	970	970	970	0
478	20250401	133000	93007262	970	970	970	970	0
479	20250401	132900	93007262	970	970	970	970	0
480	20250401	132800	93007262	970	970	970	970	69
481	20250401	132700	92940332	970	966	970	966	922
482	20250401	132600	92049197	966	966	966	966	0
483	20250401	132500	92049197	966	965	966	965	68
484	20250401	132400	91983517	965	965	965	965	0
485	20250401	132300	91983517	965	965	965	965	0
486	20250401	132200	91983517	965	965	965	965	0
487	20250401	132100	91983517	965	965	965	965	0
488	20250401	132000	91983517	965	965	965	965	378
489	20250401	131900	91618747	965	965	965	965	0
490	20250401	131800	91618747	965	965	965	965	0
491	20250401	131700	91618747	965	965	965	965	0
492	20250401	131600	91618747	965	965	965	965	0
493	20250401	131500	91618747	965	965	965	965	0
494	20250401	131400	91618747	965	965	965	965	0
495	20250401	131300	91618747	965	965	965	965	0
496	20250401	131200	91618747	965	965	965	965	0
497	20250401	131100	91618747	965	965	965	965	0
498	20250401	131000	91618747	965	965	965	965	0
499	20250401	130900	91618747	965	965	965	965	0
500	20250401	130800	91618747	965	966	966	965	8
501	20250401	130700	91611026	969	969	969	969	0
502	20250401	130600	91611026	969	969	969	969	0
503	20250401	130500	91611026	969	969	969	969	0
504	20250401	130400	91611026	969	969	969	969	0
505	20250401	130300	91611026	969	969	969	969	0
506	20250401	130200	91611026	969	969	969	969	0
507	20250401	130100	91611026	969	967	969	967	320
508	20250401	130000	91301181	967	967	967	967	0
509	20250401	125900	91301181	967	967	967	967	0
510	20250401	125800	91301181	967	967	967	967	1
511	20250401	125700	91300214	965	965	966	965	554
512	20250401	125600	90765150	966	966	966	966	954
513	20250401	125500	89843586	967	967	967	967	0
514	20250401	125400	89843586	967	967	967	967	300
515	20250401	125300	89553486	966	966	966	966	0
516	20250401	125200	89553486	966	966	966	966	0
517	20250401	125100	89553486	966	966	966	966	9
518	20250401	125000	89544792	966	966	966	966	260
519	20250401	124900	89293632	968	968	968	968	0
520	20250401	124800	89293632	968	968	968	968	0
521	20250401	124700	89293632	968	968	968	968	0
522	20250401	124600	89293632	968	968	968	968	0
523	20250401	124500	89293632	968	968	968	968	0
524	20250401	124400	89293632	968	968	968	968	0
525	20250401	124300	89293632	968	968	968	968	0
526	20250401	124200	89293632	968	968	968	968	1000
527	20250401	124100	88325632	968	968	968	968	804
528	20250401	124000	87547360	968	968	968	968	0
529	20250401	123900	87547360	968	968	968	968	0
530	20250401	123800	87547360	968	968	968	968	0
531	20250401	123700	87547360	968	968	968	968	0
532	20250401	123600	87547360	968	968	968	968	0
533	20250401	123500	87547360	968	968	968	968	60
534	20250401	123400	87489280	967	967	967	967	9
535	20250401	123300	87480577	968	968	968	968	0
536	20250401	123200	87480577	968	968	968	968	0
537	20250401	123100	87480577	968	968	968	968	0
538	20250401	123000	87480577	968	968	968	968	0
539	20250401	122900	87480577	968	968	968	968	0
540	20250401	122800	87480577	968	968	968	968	0
541	20250401	122700	87480577	968	968	968	968	24
542	20250401	122600	87457345	968	968	968	968	0
543	20250401	122500	87457345	968	968	968	968	5
544	20250401	122400	87452505	967	967	967	967	0
545	20250401	122300	87452505	967	967	967	967	0
546	20250401	122200	87452505	967	967	967	967	84
547	20250401	122100	87371277	966	966	966	966	145
548	20250401	122000	87231207	965	965	965	965	0
549	20250401	121900	87231207	965	965	965	965	0
550	20250401	121800	87231207	965	965	965	965	0
551	20250401	121700	87231207	965	966	966	965	23
552	20250401	121600	87208998	969	969	969	969	558
553	20250401	121500	86668296	971	971	971	971	0
554	20250401	121400	86668296	971	971	971	971	0
555	20250401	121300	86668296	971	971	971	971	3
556	20250401	121200	86665383	971	971	971	971	0
557	20250401	121100	86665383	971	971	971	971	0
558	20250401	121000	86665383	971	971	971	971	0
559	20250401	120900	86665383	971	971	971	971	235
560	20250401	120800	86437198	971	972	974	970	3417
561	20250401	120700	83120242	972	972	972	972	0
562	20250401	120600	83120242	972	972	972	972	0
563	20250401	120500	83120242	972	972	972	972	0
564	20250401	120400	83120242	972	972	972	972	0
565	20250401	120300	83120242	972	972	972	972	0
566	20250401	120200	83120242	972	972	972	972	1
567	20250401	120100	83119270	972	972	972	972	1
568	20250401	120000	83118298	972	972	972	972	9
569	20250401	115900	83109550	972	972	972	972	47
570	20250401	115800	83063866	972	972	972	972	1
571	20250401	115700	83062894	972	972	972	972	1
572	20250401	115600	83061922	969	969	969	969	1
573	20250401	115500	83060953	971	970	971	970	166
574	20250401	115400	82899817	969	969	969	969	0
575	20250401	115300	82899817	969	969	969	969	45
576	20250401	115200	82856212	969	968	969	968	400
577	20250401	115100	82469007	971	971	971	971	0
578	20250401	115000	82469007	971	971	971	971	0
579	20250401	114900	82469007	971	971	971	971	0
580	20250401	114800	82469007	971	971	971	971	0
581	20250401	114700	82469007	971	971	971	971	0
582	20250401	114600	82469007	971	971	971	970	3335
583	20250401	114500	79231963	972	972	972	972	0
584	20250401	114400	79231963	972	972	972	972	0
585	20250401	114300	79231963	972	970	972	970	134
586	20250401	114200	79101835	971	971	971	971	0
587	20250401	114100	79101835	971	971	971	971	0
588	20250401	114000	79101835	971	971	971	971	1000
589	20250401	113900	78130835	970	970	970	970	0
590	20250401	113800	78130835	970	970	970	970	0
591	20250401	113700	78130835	970	969	970	969	1003
592	20250401	113600	77157928	968	967	968	967	112
593	20250401	113500	77049610	967	967	967	967	0
594	20250401	113400	77049610	967	967	967	967	0
595	20250401	113300	77049610	967	967	967	967	0
596	20250401	113200	77049610	967	967	967	967	0
597	20250401	113100	77049610	967	966	967	966	81
598	20250401	113000	76971356	965	965	965	965	1
599	20250401	112900	76970391	965	965	965	965	0
600	20250401	112800	76970391	965	965	965	965	0
601	20250401	112700	76970391	965	965	965	965	0
602	20250401	112600	76970391	965	965	965	965	9
603	20250401	112500	76961706	966	966	966	966	0
604	20250401	112400	76961706	966	966	966	966	0
605	20250401	112300	76961706	966	966	966	966	5
606	20250401	112200	76956876	965	965	965	965	0
607	20250401	112100	76956876	965	965	965	965	0
608	20250401	112000	76956876	965	965	965	965	739
609	20250401	111900	76243741	971	971	971	971	0
610	20250401	111800	76243741	971	971	971	971	0
611	20250401	111700	76243741	971	971	971	971	1500
612	20250401	111600	74787241	971	971	971	971	1000
613	20250401	111500	73816241	971	971	971	971	1000
614	20250401	111400	72845241	969	966	969	966	107
615	20250401	111300	72741770	965	965	965	965	0
616	20250401	111200	72741770	965	965	965	965	142
617	20250401	111100	72604740	966	966	966	966	0
618	20250401	111000	72604740	966	966	966	966	2
619	20250401	110900	72602808	966	965	966	965	33
620	20250401	110800	72570942	969	969	969	969	0
621	20250401	110700	72570942	969	969	969	969	250
622	20250401	110600	72328692	969	969	969	969	1600
623	20250401	110500	70778292	967	967	967	967	0
624	20250401	110400	70778292	967	975	975	967	10000
625	20250401	110300	61079009	980	978	980	978	984
626	20250401	110200	60116443	978	978	978	978	0
627	20250401	110100	60116443	978	978	978	978	0
628	20250401	110000	60116443	978	978	978	978	0
629	20250401	105900	60116443	978	978	978	978	0
630	20250401	105800	60116443	978	978	978	978	0
631	20250401	105700	60116443	978	978	978	978	0
632	20250401	105600	60116443	978	978	978	978	0
633	20250401	105500	60116443	978	978	978	978	10
634	20250401	105400	60106663	977	979	979	976	42
635	20250401	105300	60065659	976	970	976	970	1610
636	20250401	105200	58501548	973	970	973	970	109
637	20250401	105100	58395556	973	973	973	973	1
638	20250401	105000	58394583	973	969	973	969	1445
639	20250401	104900	56992367	969	969	969	969	10
640	20250401	104800	56982677	970	970	970	970	13
641	20250401	104700	56970067	970	970	970	970	28
642	20250401	104600	56942907	970	968	970	968	38
643	20250401	104500	56906088	968	968	968	968	0
644	20250401	104400	56906088	968	964	968	964	631
645	20250401	104300	56297747	964	964	964	964	29
646	20250401	104200	56269791	964	964	964	964	0
647	20250401	104100	56269791	964	961	964	961	902
648	20250401	104000	55401992	960	960	960	960	0
649	20250401	103900	55401992	960	960	960	960	0
650	20250401	103800	55401992	960	960	960	960	0
651	20250401	103700	55401992	960	960	960	960	5
652	20250401	103600	55397192	960	960	960	960	0
653	20250401	103500	55397192	960	961	961	960	135
654	20250401	103400	55267492	961	961	961	961	9
655	20250401	103300	55258843	961	961	961	961	15
656	20250401	103200	55244428	963	963	963	963	2
657	20250401	103100	55242502	963	963	963	963	0
658	20250401	103000	55242502	963	963	963	963	0
659	20250401	102900	55242502	963	963	963	963	0
660	20250401	102800	55242502	963	963	963	963	0
661	20250401	102700	55242502	963	963	963	963	0
662	20250401	102600	55242502	963	963	963	963	0
663	20250401	102500	55242502	963	963	963	963	50
664	20250401	102400	55194352	962	962	962	962	978
665	20250401	102300	54253516	961	961	961	961	0
666	20250401	102200	54253516	961	961	961	961	0
667	20250401	102100	54253516	961	961	961	961	0
668	20250401	102000	54253516	961	961	961	961	36
669	20250401	101900	54218920	961	961	961	961	0
670	20250401	101800	54218920	961	965	965	961	78
671	20250401	101700	54143686	965	965	965	965	123
672	20250401	101600	54024991	964	964	964	964	0
673	20250401	101500	54024991	964	964	964	964	85
674	20250401	101400	53943051	968	964	968	964	7
675	20250401	101300	53936287	964	964	964	964	14
676	20250401	101200	53922791	964	964	964	964	0
677	20250401	101100	53922791	964	962	964	962	206
678	20250401	101000	53724311	962	961	962	961	206
679	20250401	100900	53526153	960	960	960	960	5
680	20250401	100800	53521353	960	958	960	958	41
681	20250401	100700	53482050	958	958	958	958	0
682	20250401	100600	53482050	958	958	958	958	333
683	20250401	100500	53163036	958	957	958	957	754
684	20250401	100400	52441457	957	957	957	957	0
685	20250401	100300	52441457	957	957	957	957	0
686	20250401	100200	52441457	957	957	957	957	126
687	20250401	100100	52320875	957	958	958	957	137
688	20250401	100000	52189738	958	958	958	958	410
689	20250401	095900	51796958	957	959	959	957	5
690	20250401	095800	51792168	959	959	959	959	0
691	20250401	095700	51792168	959	959	959	959	0
692	20250401	095600	51792168	959	959	959	959	0
693	20250401	095500	51792168	959	959	959	959	4
694	20250401	095400	51788332	960	960	960	960	21
695	20250401	095300	51768172	959	959	959	959	0
696	20250401	095200	51768172	959	959	959	959	0
697	20250401	095100	51768172	959	962	962	959	633
698	20250401	095000	51159867	963	963	963	963	1
699	20250401	094900	51158904	963	963	963	963	10
700	20250401	094800	51149274	963	963	963	963	15
701	20250401	094700	51134829	963	963	963	963	16
702	20250401	094600	51119421	962	962	962	962	201
703	20250401	094500	50926059	963	962	963	962	134
704	20250401	094400	50797138	961	962	962	961	15
705	20250401	094300	50782717	961	964	964	961	10000
706	20250401	094200	41159967	966	967	967	966	475
707	20250401	094100	40701116	967	970	970	966	1239
708	20250401	094000	39501806	973	973	973	973	0
709	20250401	093900	39501806	973	969	973	969	1295
710	20250401	093800	38246590	970	976	976	970	1435
711	20250401	093700	36851352	975	982	982	975	1146
712	20250401	093600	35733575	982	968	982	966	1105
713	20250401	093500	34662643	980	980	980	980	0
714	20250401	093400	34662643	980	971	980	966	508
715	20250401	093300	34170951	974	976	982	974	2461
716	20250401	093200	31773031	982	978	982	976	30
717	20250401	093100	31743691	978	978	978	978	18
718	20250401	093000	31726087	982	982	982	982	129
719	20250401	092900	31599409	982	982	982	982	0
720	20250401	092800	31599409	982	980	982	980	30
721	20250401	092700	31569989	979	975	979	975	10
722	20250401	092600	31560235	974	974	974	974	0
723	20250401	092500	31560235	974	974	974	974	0
724	20250401	092400	31560235	974	974	974	974	0
725	20250401	092300	31560235	974	974	974	974	0
726	20250401	092200	31560235	974	974	974	974	0
727	20250401	092100	31560235	974	974	974	974	0
728	20250401	092000	31560235	974	974	974	974	0
729	20250401	091900	31560235	974	974	974	974	203
730	20250401	091800	31362513	972	972	972	972	0
731	20250401	091700	31362513	972	972	972	972	0
732	20250401	091600	31362513	972	972	972	972	0
733	20250401	091500	31362513	972	975	975	972	1500
734	20250401	091400	29904153	972	972	972	972	3
735	20250401	091300	29901237	967	980	980	967	280
736	20250401	091200	29627493	980	980	980	980	850
737	20250401	091100	28794493	980	982	982	980	3050
738	20250401	091000	25799693	982	982	982	982	100
739	20250401	090900	25701493	982	980	982	980	177
740	20250401	090800	25527703	980	977	980	977	1251
741	20250401	090700	24303261	977	977	977	977	1007
742	20250401	090600	23319422	977	965	977	965	1497
743	20250401	090500	21873236	968	960	970	959	19196
744	20250401	090400	3440020	930	930	930	930	0
745	20250401	090300	3440020	930	980	980	930	2445
746	20250401	090200	1076674	982	991	991	982	925
747	20250401	090100	163498	991	991	991	991	148
748	20250401	090000	16830	990	990	990	990	17