KissMeData/002220/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	184600	3619156	1842	1842	1842	1842	66
3	20250401	184500	3619156	1842	1842	1842	1842	0
4	20250401	184400	3619156	1842	1842	1842	1842	0
5	20250401	184300	3619156	1842	1842	1842	1842	0
6	20250401	184200	3619156	1842	1842	1842	1842	0
7	20250401	184100	3619156	1842	1842	1842	1842	0
8	20250401	184000	3619156	1842	1842	1842	1842	0
9	20250401	183900	3619156	1842	1842	1842	1842	0
10	20250401	183800	3619156	1842	1842	1842	1842	0
11	20250401	183700	3619156	1842	1842	1842	1842	0
12	20250401	183600	3619156	1842	1842	1842	1842	0
13	20250401	183500	3619156	1842	1842	1842	1842	0
14	20250401	183400	3619156	1842	1842	1842	1842	0
15	20250401	183300	3619156	1842	1842	1842	1842	0
16	20250401	183200	3619156	1842	1842	1842	1842	0
17	20250401	183100	3619156	1842	1842	1842	1842	0
18	20250401	183000	3619156	1842	1842	1842	1842	0
19	20250401	182900	3619156	1842	1842	1842	1842	0
20	20250401	182800	3619156	1842	1842	1842	1842	0
21	20250401	182700	3619156	1842	1842	1842	1842	0
22	20250401	182600	3619156	1842	1842	1842	1842	0
23	20250401	182500	3619156	1842	1842	1842	1842	0
24	20250401	182400	3619156	1842	1842	1842	1842	0
25	20250401	182300	3619156	1842	1842	1842	1842	0
26	20250401	182200	3619156	1842	1842	1842	1842	0
27	20250401	182100	3619156	1842	1842	1842	1842	0
28	20250401	182000	3619156	1842	1842	1842	1842	0
29	20250401	181900	3619156	1842	1842	1842	1842	0
30	20250401	181800	3619156	1842	1842	1842	1842	0
31	20250401	181700	3619156	1842	1842	1842	1842	0
32	20250401	181600	3619156	1842	1842	1842	1842	66
33	20250401	181500	3619156	1842	1842	1842	1842	0
34	20250401	181400	3619156	1842	1842	1842	1842	0
35	20250401	181300	3619156	1842	1842	1842	1842	0
36	20250401	181200	3619156	1842	1842	1842	1842	0
37	20250401	181100	3619156	1842	1842	1842	1842	0
38	20250401	181000	3619156	1842	1842	1842	1842	0
39	20250401	180900	3619156	1842	1842	1842	1842	0
40	20250401	180800	3619156	1842	1842	1842	1842	0
41	20250401	180700	3619156	1842	1842	1842	1842	0
42	20250401	180600	3619156	1842	1842	1842	1842	0
43	20250401	180500	3619156	1842	1842	1842	1842	0
44	20250401	180400	3619156	1842	1842	1842	1842	0
45	20250401	180300	3619156	1842	1842	1842	1842	0
46	20250401	180200	3619156	1842	1842	1842	1842	0
47	20250401	180100	3619156	1842	1842	1842	1842	0
48	20250401	180000	3619156	1842	1842	1842	1842	0
49	20250401	175900	3619156	1842	1842	1842	1842	0
50	20250401	175800	3619156	1842	1842	1842	1842	0
51	20250401	175700	3619156	1842	1842	1842	1842	0
52	20250401	175600	3619156	1842	1842	1842	1842	0
53	20250401	175500	3619156	1842	1842	1842	1842	0
54	20250401	175400	3619156	1842	1842	1842	1842	0
55	20250401	175300	3619156	1842	1842	1842	1842	0
56	20250401	175200	3619156	1842	1842	1842	1842	0
57	20250401	175100	3619156	1842	1842	1842	1842	0
58	20250401	175000	3619156	1842	1842	1842	1842	0
59	20250401	174900	3619156	1842	1842	1842	1842	0
60	20250401	174800	3619156	1842	1842	1842	1842	0
61	20250401	174700	3619156	1842	1842	1842	1842	0
62	20250401	174600	3619156	1842	1842	1842	1842	66
63	20250401	174500	3619156	1842	1842	1842	1842	0
64	20250401	174400	3619156	1842	1842	1842	1842	0
65	20250401	174300	3619156	1842	1842	1842	1842	0
66	20250401	174200	3619156	1842	1842	1842	1842	0
67	20250401	174100	3619156	1842	1842	1842	1842	0
68	20250401	174000	3619156	1842	1842	1842	1842	0
69	20250401	173900	3619156	1842	1842	1842	1842	0
70	20250401	173800	3619156	1842	1842	1842	1842	0
71	20250401	173700	3619156	1842	1842	1842	1842	0
72	20250401	173600	3619156	1842	1842	1842	1842	0
73	20250401	173500	3619156	1842	1842	1842	1842	0
74	20250401	173400	3619156	1842	1842	1842	1842	0
75	20250401	173300	3619156	1842	1842	1842	1842	0
76	20250401	173200	3619156	1842	1842	1842	1842	0
77	20250401	173100	3619156	1842	1842	1842	1842	0
78	20250401	173000	3619156	1842	1842	1842	1842	0
79	20250401	172900	3619156	1842	1842	1842	1842	0
80	20250401	172800	3619156	1842	1842	1842	1842	0
81	20250401	172700	3619156	1842	1842	1842	1842	0
82	20250401	172600	3619156	1842	1842	1842	1842	0
83	20250401	172500	3619156	1842	1842	1842	1842	0
84	20250401	172400	3619156	1842	1842	1842	1842	0
85	20250401	172300	3619156	1842	1842	1842	1842	0
86	20250401	172200	3619156	1842	1842	1842	1842	0
87	20250401	172100	3619156	1842	1842	1842	1842	0
88	20250401	172000	3619156	1842	1842	1842	1842	0
89	20250401	171900	3619156	1842	1842	1842	1842	0
90	20250401	171800	3619156	1842	1842	1842	1842	0
91	20250401	171700	3619156	1842	1842	1842	1842	0
92	20250401	171600	3619156	1842	1842	1842	1842	66
93	20250401	171500	3619156	1842	1842	1842	1842	0
94	20250401	171400	3619156	1842	1842	1842	1842	0
95	20250401	171300	3619156	1842	1842	1842	1842	0
96	20250401	171200	3619156	1842	1842	1842	1842	0
97	20250401	171100	3619156	1842	1842	1842	1842	0
98	20250401	171000	3619156	1842	1842	1842	1842	0
99	20250401	170900	3619156	1842	1842	1842	1842	0
100	20250401	170800	3619156	1842	1842	1842	1842	0
101	20250401	170700	3619156	1842	1842	1842	1842	0
102	20250401	170600	3619156	1842	1842	1842	1842	0
103	20250401	170500	3619156	1842	1842	1842	1842	0
104	20250401	170400	3619156	1842	1842	1842	1842	0
105	20250401	170300	3619156	1842	1842	1842	1842	0
106	20250401	170200	3619156	1842	1842	1842	1842	0
107	20250401	170100	3619156	1842	1842	1842	1842	0
108	20250401	170000	3619156	1842	1842	1842	1842	0
109	20250401	165900	3619156	1842	1842	1842	1842	0
110	20250401	165800	3619156	1842	1842	1842	1842	0
111	20250401	165700	3619156	1842	1842	1842	1842	0
112	20250401	165600	3619156	1842	1842	1842	1842	0
113	20250401	165500	3619156	1842	1842	1842	1842	0
114	20250401	165400	3619156	1842	1842	1842	1842	0
115	20250401	165300	3619156	1842	1842	1842	1842	0
116	20250401	165200	3619156	1842	1842	1842	1842	0
117	20250401	165100	3619156	1842	1842	1842	1842	0
118	20250401	165000	3619156	1842	1842	1842	1842	0
119	20250401	164900	3619156	1842	1842	1842	1842	0
120	20250401	164800	3619156	1842	1842	1842	1842	0
121	20250401	164700	3619156	1842	1842	1842	1842	0
122	20250401	164600	3619156	1842	1842	1842	1842	66
123	20250401	164500	3619156	1842	1842	1842	1842	0
124	20250401	164400	3619156	1842	1842	1842	1842	0
125	20250401	164300	3619156	1842	1842	1842	1842	0
126	20250401	164200	3619156	1842	1842	1842	1842	0
127	20250401	164100	3619156	1842	1842	1842	1842	0
128	20250401	164000	3619156	1842	1842	1842	1842	0
129	20250401	163900	3619156	1842	1842	1842	1842	0
130	20250401	163800	3619156	1842	1842	1842	1842	0
131	20250401	163700	3619156	1842	1842	1842	1842	0
132	20250401	163600	3619156	1842	1842	1842	1842	0
133	20250401	163500	3619156	1842	1842	1842	1842	0
134	20250401	163400	3619156	1842	1842	1842	1842	0
135	20250401	163300	3619156	1842	1842	1842	1842	0
136	20250401	163200	3619156	1842	1842	1842	1842	0
137	20250401	163100	3619156	1842	1842	1842	1842	0
138	20250401	163000	3619156	1842	1842	1842	1842	0
139	20250401	162900	3619156	1842	1842	1842	1842	0
140	20250401	162800	3619156	1842	1842	1842	1842	0
141	20250401	162700	3619156	1842	1842	1842	1842	0
142	20250401	162600	3619156	1842	1842	1842	1842	0
143	20250401	162500	3619156	1842	1842	1842	1842	0
144	20250401	162400	3619156	1842	1842	1842	1842	0
145	20250401	162300	3619156	1842	1842	1842	1842	0
146	20250401	162200	3619156	1842	1842	1842	1842	0
147	20250401	162100	3619156	1842	1842	1842	1842	0
148	20250401	162000	3619156	1842	1842	1842	1842	0
149	20250401	161900	3619156	1842	1842	1842	1842	0
150	20250401	161800	3619156	1842	1842	1842	1842	0
151	20250401	161700	3619156	1842	1842	1842	1842	0
152	20250401	161600	3619156	1842	1842	1842	1842	66
153	20250401	161500	3619156	1842	1842	1842	1842	0
154	20250401	161400	3619156	1842	1842	1842	1842	0
155	20250401	161300	3619156	1842	1842	1842	1842	0
156	20250401	161200	3619156	1842	1842	1842	1842	0
157	20250401	161100	3619156	1842	1842	1842	1842	0
158	20250401	161000	3619156	1842	1842	1842	1842	0
159	20250401	160900	3619156	1842	1842	1842	1842	0
160	20250401	160800	3619156	1842	1842	1842	1842	0
161	20250401	160700	3619156	1842	1842	1842	1842	0
162	20250401	160600	3619156	1842	1842	1842	1842	0
163	20250401	160500	3619156	1842	1842	1842	1842	0
164	20250401	160400	3619156	1842	1842	1842	1842	0
165	20250401	160300	3619156	1842	1842	1842	1842	0
166	20250401	160200	3619156	1842	1842	1842	1842	0
167	20250401	160100	3619156	1842	1842	1842	1842	0
168	20250401	160000	3619156	1842	1842	1842	1842	0
169	20250401	155900	3619156	1842	1842	1842	1842	0
170	20250401	155800	3619156	1842	1842	1842	1842	0
171	20250401	155700	3619156	1842	1842	1842	1842	0
172	20250401	155600	3619156	1842	1842	1842	1842	0
173	20250401	155500	3619156	1842	1842	1842	1842	0
174	20250401	155400	3619156	1842	1842	1842	1842	0
175	20250401	155300	3619156	1842	1842	1842	1842	0
176	20250401	155200	3619156	1842	1842	1842	1842	0
177	20250401	155100	3619156	1842	1842	1842	1842	0
178	20250401	155000	3619156	1842	1842	1842	1842	0
179	20250401	154900	3619156	1842	1842	1842	1842	0
180	20250401	154800	3619156	1842	1842	1842	1842	0
181	20250401	154700	3619156	1842	1842	1842	1842	0
182	20250401	154600	3619156	1842	1842	1842	1842	66
183	20250401	154500	3619156	1842	1842	1842	1842	0
184	20250401	154400	3619156	1842	1842	1842	1842	0
185	20250401	154300	3619156	1842	1842	1842	1842	0
186	20250401	154200	3619156	1842	1842	1842	1842	0
187	20250401	154100	3619156	1842	1842	1842	1842	0
188	20250401	154000	3619156	1842	1842	1842	1842	0
189	20250401	153900	3619156	1842	1842	1842	1842	0
190	20250401	153800	3619156	1842	1842	1842	1842	0
191	20250401	153700	3619156	1842	1842	1842	1842	0
192	20250401	153600	3619156	1842	1842	1842	1842	0
193	20250401	153500	3619156	1842	1842	1842	1842	0
194	20250401	153400	3619156	1842	1842	1842	1842	0
195	20250401	153300	3619156	1842	1842	1842	1842	0
196	20250401	153200	3619156	1842	1842	1842	1842	0
197	20250401	153100	3619156	1842	1842	1842	1842	0
198	20250401	153000	3619156	1842	1842	1842	1842	66
199	20250401	152900	3497584	1842	1842	1842	1842	0
200	20250401	152800	3497584	1842	1842	1842	1842	0
201	20250401	152700	3497584	1842	1842	1842	1842	0
202	20250401	152600	3497584	1842	1842	1842	1842	0
203	20250401	152500	3497584	1842	1842	1842	1842	0
204	20250401	152400	3497584	1842	1842	1842	1842	0
205	20250401	152300	3497584	1842	1842	1842	1842	0
206	20250401	152200	3497584	1842	1842	1842	1842	0
207	20250401	152100	3497584	1842	1842	1842	1842	0
208	20250401	152000	3497584	1842	1842	1842	1842	0
209	20250401	151900	3497584	1842	1842	1842	1842	0
210	20250401	151800	3497584	1842	1842	1842	1842	0
211	20250401	151700	3497584	1842	1842	1842	1842	0
212	20250401	151600	3497584	1842	1842	1842	1842	0
213	20250401	151500	3497584	1842	1842	1842	1842	0
214	20250401	151400	3497584	1842	1842	1842	1842	0
215	20250401	151300	3497584	1842	1842	1842	1842	0
216	20250401	151200	3497584	1842	1842	1842	1842	0
217	20250401	151100	3497584	1842	1842	1842	1842	0
218	20250401	151000	3497584	1842	1842	1842	1842	0
219	20250401	150900	3497584	1842	1842	1842	1842	0
220	20250401	150800	3497584	1842	1842	1842	1842	0
221	20250401	150700	3497584	1842	1842	1842	1842	0
222	20250401	150600	3497584	1842	1842	1842	1842	0
223	20250401	150500	3497584	1842	1842	1842	1842	0
224	20250401	150400	3497584	1842	1842	1842	1842	0
225	20250401	150300	3497584	1842	1842	1842	1842	0
226	20250401	150200	3497584	1842	1842	1842	1842	0
227	20250401	150100	3497584	1842	1842	1842	1842	0
228	20250401	150000	3497584	1842	1842	1842	1842	0
229	20250401	145900	3497584	1842	1842	1842	1842	0
230	20250401	145800	3497584	1842	1842	1842	1842	0
231	20250401	145700	3497584	1842	1842	1842	1842	0
232	20250401	145600	3497584	1842	1842	1842	1842	0
233	20250401	145500	3497584	1842	1842	1842	1842	0
234	20250401	145400	3497584	1842	1842	1842	1842	0
235	20250401	145300	3497584	1842	1842	1842	1842	0
236	20250401	145200	3497584	1842	1842	1842	1842	0
237	20250401	145100	3497584	1842	1842	1842	1842	0
238	20250401	145000	3497584	1842	1842	1842	1842	0
239	20250401	144900	3497584	1842	1842	1842	1842	0
240	20250401	144800	3497584	1842	1842	1842	1842	0
241	20250401	144700	3497584	1842	1842	1842	1842	0
242	20250401	144600	3497584	1842	1842	1842	1842	0
243	20250401	144500	3497584	1842	1842	1842	1842	0
244	20250401	144400	3497584	1842	1842	1842	1842	0
245	20250401	144300	3497584	1842	1842	1842	1842	0
246	20250401	144200	3497584	1842	1842	1842	1842	0
247	20250401	144100	3497584	1842	1842	1842	1842	0
248	20250401	144000	3497584	1842	1842	1842	1842	0
249	20250401	143900	3497584	1842	1842	1842	1842	0
250	20250401	143800	3497584	1842	1842	1842	1842	0
251	20250401	143700	3497584	1842	1842	1842	1842	0
252	20250401	143600	3497584	1842	1842	1842	1842	0
253	20250401	143500	3497584	1842	1842	1842	1842	0
254	20250401	143400	3497584	1842	1842	1842	1842	0
255	20250401	143300	3497584	1842	1842	1842	1842	0
256	20250401	143200	3497584	1842	1842	1842	1842	0
257	20250401	143100	3497584	1842	1842	1842	1842	0
258	20250401	143000	3497584	1842	1842	1842	1842	0
259	20250401	142900	3497584	1842	1842	1842	1842	0
260	20250401	142800	3497584	1842	1842	1842	1842	0
261	20250401	142700	3497584	1842	1842	1842	1842	0
262	20250401	142600	3497584	1842	1842	1842	1842	0
263	20250401	142500	3497584	1842	1842	1842	1842	0
264	20250401	142400	3497584	1842	1842	1842	1842	0
265	20250401	142300	3497584	1842	1842	1842	1842	0
266	20250401	142200	3497584	1842	1842	1842	1842	0
267	20250401	142100	3497584	1842	1842	1842	1842	0
268	20250401	142000	3497584	1842	1842	1842	1842	0
269	20250401	141900	3497584	1842	1842	1842	1842	0
270	20250401	141800	3497584	1842	1842	1842	1842	0
271	20250401	141700	3497584	1842	1842	1842	1842	0
272	20250401	141600	3497584	1842	1842	1842	1842	0
273	20250401	141500	3497584	1842	1842	1842	1842	0
274	20250401	141400	3497584	1842	1842	1842	1842	0
275	20250401	141300	3497584	1842	1842	1842	1842	0
276	20250401	141200	3497584	1842	1842	1842	1842	0
277	20250401	141100	3497584	1842	1842	1842	1842	0
278	20250401	141000	3497584	1842	1842	1842	1842	0
279	20250401	140900	3497584	1842	1842	1842	1842	0
280	20250401	140800	3497584	1842	1842	1842	1842	0
281	20250401	140700	3497584	1842	1842	1842	1842	0
282	20250401	140600	3497584	1842	1842	1842	1842	0
283	20250401	140500	3497584	1842	1842	1842	1842	2
284	20250401	140400	3493900	1842	1842	1842	1842	0
285	20250401	140300	3493900	1842	1842	1842	1842	0
286	20250401	140200	3493900	1842	1842	1842	1842	0
287	20250401	140100	3493900	1842	1842	1842	1842	0
288	20250401	140000	3493900	1842	1842	1842	1842	0
289	20250401	135900	3493900	1842	1842	1842	1842	0
290	20250401	135800	3493900	1842	1842	1842	1842	0
291	20250401	135700	3493900	1842	1842	1842	1842	0
292	20250401	135600	3493900	1842	1842	1842	1842	0
293	20250401	135500	3493900	1842	1842	1842	1842	0
294	20250401	135400	3493900	1842	1842	1842	1842	0
295	20250401	135300	3493900	1842	1842	1842	1842	0
296	20250401	135200	3493900	1842	1842	1842	1842	0
297	20250401	135100	3493900	1842	1842	1842	1842	0
298	20250401	135000	3493900	1842	1842	1842	1842	0
299	20250401	134900	3493900	1842	1842	1842	1842	0
300	20250401	134800	3493900	1842	1842	1842	1842	0
301	20250401	134700	3493900	1842	1842	1842	1842	0
302	20250401	134600	3493900	1842	1842	1842	1842	0
303	20250401	134500	3493900	1842	1842	1842	1842	0
304	20250401	134400	3493900	1842	1842	1842	1842	0
305	20250401	134300	3493900	1842	1842	1842	1842	0
306	20250401	134200	3493900	1842	1842	1842	1842	0
307	20250401	134100	3493900	1842	1842	1842	1842	0
308	20250401	134000	3493900	1842	1842	1842	1842	0
309	20250401	133900	3493900	1842	1842	1842	1842	0
310	20250401	133800	3493900	1842	1842	1842	1842	0
311	20250401	133700	3493900	1842	1842	1842	1842	0
312	20250401	133600	3493900	1842	1842	1842	1842	0
313	20250401	133500	3493900	1842	1842	1842	1842	0
314	20250401	133400	3493900	1842	1842	1842	1842	0
315	20250401	133300	3493900	1842	1842	1842	1842	0
316	20250401	133200	3493900	1842	1842	1842	1842	0
317	20250401	133100	3493900	1842	1842	1842	1842	0
318	20250401	133000	3493900	1842	1842	1842	1842	0
319	20250401	132900	3493900	1842	1842	1842	1842	0
320	20250401	132800	3493900	1842	1842	1842	1842	0
321	20250401	132700	3493900	1842	1842	1842	1842	0
322	20250401	132600	3493900	1842	1842	1842	1842	0
323	20250401	132500	3493900	1842	1842	1842	1842	0
324	20250401	132400	3493900	1842	1842	1842	1842	0
325	20250401	132300	3493900	1842	1842	1842	1842	0
326	20250401	132200	3493900	1842	1842	1842	1842	0
327	20250401	132100	3493900	1842	1842	1842	1842	0
328	20250401	132000	3493900	1842	1842	1842	1842	0
329	20250401	131900	3493900	1842	1842	1842	1842	0
330	20250401	131800	3493900	1842	1842	1842	1842	0
331	20250401	131700	3493900	1842	1842	1842	1842	0
332	20250401	131600	3493900	1842	1842	1842	1842	0
333	20250401	131500	3493900	1842	1842	1842	1842	0
334	20250401	131400	3493900	1842	1842	1842	1842	0
335	20250401	131300	3493900	1842	1842	1842	1842	0
336	20250401	131200	3493900	1842	1842	1842	1842	0
337	20250401	131100	3493900	1842	1842	1842	1842	0
338	20250401	131000	3493900	1842	1842	1842	1842	0
339	20250401	130900	3493900	1842	1842	1842	1842	0
340	20250401	130800	3493900	1842	1842	1842	1842	0
341	20250401	130700	3493900	1842	1842	1842	1842	0
342	20250401	130600	3493900	1842	1842	1842	1842	0
343	20250401	130500	3493900	1842	1842	1842	1842	0
344	20250401	130400	3493900	1842	1842	1842	1842	0
345	20250401	130300	3493900	1842	1842	1842	1842	0
346	20250401	130200	3493900	1842	1842	1842	1842	0
347	20250401	130100	3493900	1842	1842	1842	1842	0
348	20250401	130000	3493900	1842	1842	1842	1842	0
349	20250401	125900	3493900	1842	1842	1842	1842	0
350	20250401	125800	3493900	1842	1842	1842	1842	0
351	20250401	125700	3493900	1842	1842	1842	1842	0
352	20250401	125600	3493900	1842	1842	1842	1842	0
353	20250401	125500	3493900	1842	1842	1842	1842	0
354	20250401	125400	3493900	1842	1842	1842	1842	0
355	20250401	125300	3493900	1842	1842	1842	1842	0
356	20250401	125200	3493900	1842	1842	1842	1842	0
357	20250401	125100	3493900	1842	1842	1842	1842	0
358	20250401	125000	3493900	1842	1842	1842	1842	0
359	20250401	124900	3493900	1842	1842	1842	1842	0
360	20250401	124800	3493900	1842	1842	1842	1842	0
361	20250401	124700	3493900	1842	1842	1842	1842	0
362	20250401	124600	3493900	1842	1842	1842	1842	0
363	20250401	124500	3493900	1842	1842	1842	1842	0
364	20250401	124400	3493900	1842	1842	1842	1842	9
365	20250401	124300	3477322	1842	1842	1842	1842	0
366	20250401	124200	3477322	1842	1842	1842	1842	0
367	20250401	124100	3477322	1842	1842	1842	1842	0
368	20250401	124000	3477322	1842	1842	1842	1842	0
369	20250401	123900	3477322	1842	1842	1842	1842	0
370	20250401	123800	3477322	1842	1842	1842	1842	0
371	20250401	123700	3477322	1842	1842	1842	1842	0
372	20250401	123600	3477322	1842	1842	1842	1842	0
373	20250401	123500	3477322	1842	1842	1842	1842	0
374	20250401	123400	3477322	1842	1842	1842	1842	0
375	20250401	123300	3477322	1842	1842	1842	1842	0
376	20250401	123200	3477322	1842	1842	1842	1842	0
377	20250401	123100	3477322	1842	1842	1842	1842	0
378	20250401	123000	3477322	1842	1842	1842	1842	0
379	20250401	122900	3477322	1842	1842	1842	1842	0
380	20250401	122800	3477322	1842	1842	1842	1842	0
381	20250401	122700	3477322	1842	1842	1842	1842	0
382	20250401	122600	3477322	1842	1842	1842	1842	0
383	20250401	122500	3477322	1842	1842	1842	1842	0
384	20250401	122400	3477322	1842	1842	1842	1842	0
385	20250401	122300	3477322	1842	1842	1842	1842	0
386	20250401	122200	3477322	1842	1842	1842	1842	0
387	20250401	122100	3477322	1842	1842	1842	1842	0
388	20250401	122000	3477322	1842	1842	1842	1842	0
389	20250401	121900	3477322	1842	1842	1842	1842	0
390	20250401	121800	3477322	1842	1842	1842	1842	0
391	20250401	121700	3477322	1842	1842	1842	1842	0
392	20250401	121600	3477322	1842	1842	1842	1842	0
393	20250401	121500	3477322	1842	1842	1842	1842	0
394	20250401	121400	3477322	1842	1842	1842	1842	0
395	20250401	121300	3477322	1842	1842	1842	1842	0
396	20250401	121200	3477322	1842	1842	1842	1842	0
397	20250401	121100	3477322	1842	1842	1842	1842	0
398	20250401	121000	3477322	1842	1842	1842	1842	0
399	20250401	120900	3477322	1842	1842	1842	1842	0
400	20250401	120800	3477322	1842	1842	1842	1842	0
401	20250401	120700	3477322	1842	1842	1842	1842	0
402	20250401	120600	3477322	1842	1842	1842	1842	0
403	20250401	120500	3477322	1842	1842	1842	1842	0
404	20250401	120400	3477322	1842	1842	1842	1842	0
405	20250401	120300	3477322	1842	1842	1842	1842	0
406	20250401	120200	3477322	1842	1842	1842	1842	0
407	20250401	120100	3477322	1842	1842	1842	1842	0
408	20250401	120000	3477322	1842	1842	1842	1842	0
409	20250401	115900	3477322	1842	1842	1842	1842	0
410	20250401	115800	3477322	1842	1842	1842	1842	0
411	20250401	115700	3477322	1842	1842	1842	1842	0
412	20250401	115600	3477322	1842	1842	1842	1842	0
413	20250401	115500	3477322	1842	1842	1842	1842	0
414	20250401	115400	3477322	1842	1842	1842	1842	0
415	20250401	115300	3477322	1842	1842	1842	1842	0
416	20250401	115200	3477322	1842	1842	1842	1842	0
417	20250401	115100	3477322	1842	1842	1842	1842	0
418	20250401	115000	3477322	1842	1842	1842	1842	0
419	20250401	114900	3477322	1842	1842	1842	1842	0
420	20250401	114800	3477322	1842	1842	1842	1842	0
421	20250401	114700	3477322	1842	1842	1842	1842	0
422	20250401	114600	3477322	1842	1842	1842	1842	0
423	20250401	114500	3477322	1842	1842	1842	1842	0
424	20250401	114400	3477322	1842	1842	1842	1842	0
425	20250401	114300	3477322	1842	1842	1842	1842	0
426	20250401	114200	3477322	1842	1842	1842	1842	0
427	20250401	114100	3477322	1842	1842	1842	1842	0
428	20250401	114000	3477322	1842	1842	1842	1842	0
429	20250401	113900	3477322	1842	1842	1842	1842	0
430	20250401	113800	3477322	1842	1842	1842	1842	0
431	20250401	113700	3477322	1842	1842	1842	1842	0
432	20250401	113600	3477322	1842	1842	1842	1842	0
433	20250401	113500	3477322	1842	1842	1842	1842	0
434	20250401	113400	3477322	1842	1842	1842	1842	0
435	20250401	113300	3477322	1842	1842	1842	1842	0
436	20250401	113200	3477322	1842	1842	1842	1842	5
437	20250401	113100	3468112	1842	1842	1842	1842	0
438	20250401	113000	3468112	1842	1842	1842	1842	0
439	20250401	112900	3468112	1842	1842	1842	1842	0
440	20250401	112800	3468112	1842	1842	1842	1842	0
441	20250401	112700	3468112	1842	1842	1842	1842	0
442	20250401	112600	3468112	1842	1842	1842	1842	0
443	20250401	112500	3468112	1842	1842	1842	1842	0
444	20250401	112400	3468112	1842	1842	1842	1842	0
445	20250401	112300	3468112	1842	1842	1842	1842	0
446	20250401	112200	3468112	1842	1842	1842	1842	0
447	20250401	112100	3468112	1842	1842	1842	1842	0
448	20250401	112000	3468112	1842	1842	1842	1842	0
449	20250401	111900	3468112	1842	1842	1842	1842	1
450	20250401	111800	3466270	1824	1824	1824	1824	0
451	20250401	111700	3466270	1824	1824	1824	1824	67
452	20250401	111600	3344062	1824	1824	1824	1824	0
453	20250401	111500	3344062	1824	1824	1824	1824	0
454	20250401	111400	3344062	1824	1824	1824	1824	0
455	20250401	111300	3344062	1824	1824	1824	1824	0
456	20250401	111200	3344062	1824	1824	1824	1824	433
457	20250401	111100	2554270	1824	1824	1824	1824	0
458	20250401	111000	2554270	1824	1824	1824	1824	0
459	20250401	110900	2554270	1824	1824	1824	1824	0
460	20250401	110800	2554270	1824	1824	1824	1824	0
461	20250401	110700	2554270	1824	1824	1824	1824	0
462	20250401	110600	2554270	1824	1824	1824	1824	0
463	20250401	110500	2554270	1824	1824	1824	1824	0
464	20250401	110400	2554270	1824	1824	1824	1824	0
465	20250401	110300	2554270	1824	1824	1824	1824	0
466	20250401	110200	2554270	1824	1824	1824	1824	0
467	20250401	110100	2554270	1824	1824	1824	1824	0
468	20250401	110000	2554270	1824	1824	1824	1824	0
469	20250401	105900	2554270	1824	1824	1824	1824	0
470	20250401	105800	2554270	1824	1824	1824	1824	0
471	20250401	105700	2554270	1824	1824	1824	1824	0
472	20250401	105600	2554270	1824	1824	1824	1824	0
473	20250401	105500	2554270	1824	1824	1824	1824	0
474	20250401	105400	2554270	1824	1824	1824	1824	0
475	20250401	105300	2554270	1824	1824	1824	1824	0
476	20250401	105200	2554270	1824	1824	1824	1824	0
477	20250401	105100	2554270	1824	1824	1824	1824	0
478	20250401	105000	2554270	1824	1824	1824	1824	0
479	20250401	104900	2554270	1824	1824	1824	1824	0
480	20250401	104800	2554270	1824	1824	1824	1824	0
481	20250401	104700	2554270	1824	1824	1824	1824	0
482	20250401	104600	2554270	1824	1824	1824	1824	0
483	20250401	104500	2554270	1824	1824	1824	1824	0
484	20250401	104400	2554270	1824	1824	1824	1824	0
485	20250401	104300	2554270	1824	1824	1824	1824	0
486	20250401	104200	2554270	1824	1824	1824	1824	0
487	20250401	104100	2554270	1824	1824	1824	1824	0
488	20250401	104000	2554270	1824	1824	1824	1824	0
489	20250401	103900	2554270	1824	1824	1824	1824	0
490	20250401	103800	2554270	1824	1824	1824	1824	0
491	20250401	103700	2554270	1824	1824	1824	1824	0
492	20250401	103600	2554270	1824	1824	1824	1824	435
493	20250401	103500	1760830	1824	1824	1824	1824	0
494	20250401	103400	1760830	1824	1824	1824	1824	0
495	20250401	103300	1760830	1824	1824	1824	1824	0
496	20250401	103200	1760830	1824	1824	1824	1824	0
497	20250401	103100	1760830	1824	1824	1824	1824	0
498	20250401	103000	1760830	1824	1824	1824	1824	0
499	20250401	102900	1760830	1824	1824	1824	1824	0
500	20250401	102800	1760830	1824	1824	1824	1824	924
501	20250401	102700	75454	1824	1824	1824	1824	5
502	20250401	102600	66334	1843	1843	1843	1843	0
503	20250401	102500	66334	1843	1843	1843	1843	0
504	20250401	102400	66334	1843	1843	1843	1843	0
505	20250401	102300	66334	1843	1843	1843	1843	0
506	20250401	102200	66334	1843	1843	1843	1843	0
507	20250401	102100	66334	1843	1843	1843	1843	0
508	20250401	102000	66334	1843	1843	1843	1843	0
509	20250401	101900	66334	1843	1843	1843	1843	0
510	20250401	101800	66334	1843	1843	1843	1843	0
511	20250401	101700	66334	1843	1843	1843	1843	0
512	20250401	101600	66334	1843	1843	1843	1843	0
513	20250401	101500	66334	1843	1843	1843	1843	0
514	20250401	101400	66334	1843	1843	1843	1843	0
515	20250401	101300	66334	1843	1843	1843	1843	0
516	20250401	101200	66334	1843	1843	1843	1843	0
517	20250401	101100	66334	1843	1843	1843	1843	0
518	20250401	101000	66334	1843	1843	1843	1843	0
519	20250401	100900	66334	1843	1843	1843	1843	0
520	20250401	100800	66334	1843	1843	1843	1843	0
521	20250401	100700	66334	1843	1843	1843	1843	0
522	20250401	100600	66334	1843	1843	1843	1843	0
523	20250401	100500	66334	1843	1843	1843	1843	0
524	20250401	100400	66334	1843	1842	1843	1842	3
525	20250401	100300	60807	1816	1816	1816	1816	0
526	20250401	100200	60807	1816	1816	1816	1816	0
527	20250401	100100	60807	1816	1816	1816	1816	0
528	20250401	100000	60807	1816	1816	1816	1816	0
529	20250401	095900	60807	1816	1816	1816	1816	1
530	20250401	095800	58991	1843	1843	1843	1843	0
531	20250401	095700	58991	1843	1843	1843	1843	0
532	20250401	095600	58991	1843	1843	1843	1843	18
533	20250401	095500	25817	1844	1844	1844	1844	0
534	20250401	095400	25817	1844	1844	1844	1844	0
535	20250401	095300	25817	1844	1844	1844	1844	0
536	20250401	095200	25817	1844	1844	1844	1844	0
537	20250401	095100	25817	1844	1844	1844	1844	0
538	20250401	095000	25817	1844	1844	1844	1844	0
539	20250401	094900	25817	1844	1844	1844	1844	0
540	20250401	094800	25817	1844	1844	1844	1844	0
541	20250401	094700	25817	1844	1844	1844	1844	0
542	20250401	094600	25817	1844	1844	1844	1844	0
543	20250401	094500	25817	1844	1844	1844	1844	0
544	20250401	094400	25817	1844	1844	1844	1844	0
545	20250401	094300	25817	1844	1844	1844	1844	0
546	20250401	094200	25817	1844	1844	1844	1844	0
547	20250401	094100	25817	1844	1844	1844	1844	10
548	20250401	094000	7377	1844	1844	1844	1844	0
549	20250401	093900	7377	1844	1844	1844	1844	0
550	20250401	093800	7377	1844	1844	1844	1844	0
551	20250401	093700	7377	1844	1844	1844	1844	0
552	20250401	093600	7377	1844	1844	1844	1844	0
553	20250401	093500	7377	1844	1844	1844	1844	0
554	20250401	093400	7377	1844	1844	1844	1844	0
555	20250401	093300	7377	1844	1844	1844	1844	0
556	20250401	093200	7377	1844	1844	1844	1844	0
557	20250401	093100	7377	1844	1844	1844	1844	0
558	20250401	093000	7377	1844	1844	1844	1844	0
559	20250401	092900	7377	1844	1844	1844	1844	0
560	20250401	092800	7377	1844	1844	1844	1844	2
561	20250401	092700	3689	1844	1844	1844	1844	0
562	20250401	092600	3689	1844	1844	1844	1844	0
563	20250401	092500	3689	1844	1844	1844	1844	0
564	20250401	092400	3689	1844	1844	1844	1844	0
565	20250401	092300	3689	1844	1844	1844	1844	0
566	20250401	092200	3689	1844	1844	1844	1844	0
567	20250401	092100	3689	1844	1844	1844	1844	0
568	20250401	092000	3689	1844	1844	1844	1844	1
569	20250401	091900	1845	1845	1845	1845	1845	0
570	20250401	091800	1845	1845	1845	1845	1845	0
571	20250401	091700	1845	1845	1845	1845	1845	0
572	20250401	091600	1845	1845	1845	1845	1845	0
573	20250401	091500	1845	1845	1845	1845	1845	0
574	20250401	091400	1845	1845	1845	1845	1845	0
575	20250401	091300	1845	1845	1845	1845	1845	0
576	20250401	091200	1845	1845	1845	1845	1845	0
577	20250401	091100	1845	1845	1845	1845	1845	0
578	20250401	091000	1845	1845	1845	1845	1845	0
579	20250401	090900	1845	1845	1845	1845	1845	0
580	20250401	090800	1845	1845	1845	1845	1845	0
581	20250401	090700	1845	1845	1845	1845	1845	0
582	20250401	090600	1845	1845	1845	1845	1845	0
583	20250401	090500	1845	1845	1845	1845	1845	0
584	20250401	090400	1845	1845	1845	1845	1845	0
585	20250401	090300	1845	1845	1845	1845	1845	0
586	20250401	090200	1845	1845	1845	1845	1845	0
587	20250401	090100	1845	1845	1845	1845	1845	0
588	20250401	090000	1845	1845	1845	1845	1845	1