KissMeData/043360/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	193800	49598049	1841	1841	1841	1841	1494
3	20250401	193700	49598049	1841	1841	1841	1841	0
4	20250401	193600	49598049	1841	1841	1841	1841	0
5	20250401	193500	49598049	1841	1841	1841	1841	0
6	20250401	193400	49598049	1841	1841	1841	1841	0
7	20250401	193300	49598049	1841	1841	1841	1841	0
8	20250401	193200	49598049	1841	1841	1841	1841	0
9	20250401	193100	49598049	1841	1841	1841	1841	0
10	20250401	193000	49598049	1841	1841	1841	1841	0
11	20250401	192900	49598049	1841	1841	1841	1841	0
12	20250401	192800	49598049	1841	1841	1841	1841	0
13	20250401	192700	49598049	1841	1841	1841	1841	0
14	20250401	192600	49598049	1841	1841	1841	1841	0
15	20250401	192500	49598049	1841	1841	1841	1841	0
16	20250401	192400	49598049	1841	1841	1841	1841	0
17	20250401	192300	49598049	1841	1841	1841	1841	0
18	20250401	192200	49598049	1841	1841	1841	1841	0
19	20250401	192100	49598049	1841	1841	1841	1841	0
20	20250401	192000	49598049	1841	1841	1841	1841	0
21	20250401	191900	49598049	1841	1841	1841	1841	0
22	20250401	191800	49598049	1841	1841	1841	1841	0
23	20250401	191700	49598049	1841	1841	1841	1841	0
24	20250401	191600	49598049	1841	1841	1841	1841	0
25	20250401	191500	49598049	1841	1841	1841	1841	0
26	20250401	191400	49598049	1841	1841	1841	1841	0
27	20250401	191300	49598049	1841	1841	1841	1841	0
28	20250401	191200	49598049	1841	1841	1841	1841	0
29	20250401	191100	49598049	1841	1841	1841	1841	0
30	20250401	191000	49598049	1841	1841	1841	1841	0
31	20250401	190900	49598049	1841	1841	1841	1841	0
32	20250401	190800	49598049	1841	1841	1841	1841	1494
33	20250401	190700	49598049	1841	1841	1841	1841	0
34	20250401	190600	49598049	1841	1841	1841	1841	0
35	20250401	190500	49598049	1841	1841	1841	1841	0
36	20250401	190400	49598049	1841	1841	1841	1841	0
37	20250401	190300	49598049	1841	1841	1841	1841	0
38	20250401	190200	49598049	1841	1841	1841	1841	0
39	20250401	190100	49598049	1841	1841	1841	1841	0
40	20250401	190000	49598049	1841	1841	1841	1841	0
41	20250401	185900	49598049	1841	1841	1841	1841	0
42	20250401	185800	49598049	1841	1841	1841	1841	0
43	20250401	185700	49598049	1841	1841	1841	1841	0
44	20250401	185600	49598049	1841	1841	1841	1841	0
45	20250401	185500	49598049	1841	1841	1841	1841	0
46	20250401	185400	49598049	1841	1841	1841	1841	0
47	20250401	185300	49598049	1841	1841	1841	1841	0
48	20250401	185200	49598049	1841	1841	1841	1841	0
49	20250401	185100	49598049	1841	1841	1841	1841	0
50	20250401	185000	49598049	1841	1841	1841	1841	0
51	20250401	184900	49598049	1841	1841	1841	1841	0
52	20250401	184800	49598049	1841	1841	1841	1841	0
53	20250401	184700	49598049	1841	1841	1841	1841	0
54	20250401	184600	49598049	1841	1841	1841	1841	0
55	20250401	184500	49598049	1841	1841	1841	1841	0
56	20250401	184400	49598049	1841	1841	1841	1841	0
57	20250401	184300	49598049	1841	1841	1841	1841	0
58	20250401	184200	49598049	1841	1841	1841	1841	0
59	20250401	184100	49598049	1841	1841	1841	1841	0
60	20250401	184000	49598049	1841	1841	1841	1841	0
61	20250401	183900	49598049	1841	1841	1841	1841	0
62	20250401	183800	49598049	1841	1841	1841	1841	1494
63	20250401	183700	49598049	1841	1841	1841	1841	0
64	20250401	183600	49598049	1841	1841	1841	1841	0
65	20250401	183500	49598049	1841	1841	1841	1841	0
66	20250401	183400	49598049	1841	1841	1841	1841	0
67	20250401	183300	49598049	1841	1841	1841	1841	0
68	20250401	183200	49598049	1841	1841	1841	1841	0
69	20250401	183100	49598049	1841	1841	1841	1841	0
70	20250401	183000	49598049	1841	1841	1841	1841	0
71	20250401	182900	49598049	1841	1841	1841	1841	0
72	20250401	182800	49598049	1841	1841	1841	1841	0
73	20250401	182700	49598049	1841	1841	1841	1841	0
74	20250401	182600	49598049	1841	1841	1841	1841	0
75	20250401	182500	49598049	1841	1841	1841	1841	0
76	20250401	182400	49598049	1841	1841	1841	1841	0
77	20250401	182300	49598049	1841	1841	1841	1841	0
78	20250401	182200	49598049	1841	1841	1841	1841	0
79	20250401	182100	49598049	1841	1841	1841	1841	0
80	20250401	182000	49598049	1841	1841	1841	1841	0
81	20250401	181900	49598049	1841	1841	1841	1841	0
82	20250401	181800	49598049	1841	1841	1841	1841	0
83	20250401	181700	49598049	1841	1841	1841	1841	0
84	20250401	181600	49598049	1841	1841	1841	1841	0
85	20250401	181500	49598049	1841	1841	1841	1841	0
86	20250401	181400	49598049	1841	1841	1841	1841	0
87	20250401	181300	49598049	1841	1841	1841	1841	0
88	20250401	181200	49598049	1841	1841	1841	1841	0
89	20250401	181100	49598049	1841	1841	1841	1841	0
90	20250401	181000	49598049	1841	1841	1841	1841	0
91	20250401	180900	49598049	1841	1841	1841	1841	0
92	20250401	180800	49598049	1841	1841	1841	1841	1494
93	20250401	180700	49598049	1841	1841	1841	1841	0
94	20250401	180600	49598049	1841	1841	1841	1841	0
95	20250401	180500	49598049	1841	1841	1841	1841	0
96	20250401	180400	49598049	1841	1841	1841	1841	0
97	20250401	180300	49598049	1841	1841	1841	1841	0
98	20250401	180200	49598049	1841	1841	1841	1841	0
99	20250401	180100	49598049	1841	1841	1841	1841	0
100	20250401	180000	49598049	1841	1841	1841	1841	0
101	20250401	175900	49598049	1841	1841	1841	1841	0
102	20250401	175800	49598049	1841	1841	1841	1841	0
103	20250401	175700	49598049	1841	1841	1841	1841	0
104	20250401	175600	49598049	1841	1841	1841	1841	0
105	20250401	175500	49598049	1841	1841	1841	1841	0
106	20250401	175400	49598049	1841	1841	1841	1841	0
107	20250401	175300	49598049	1841	1841	1841	1841	0
108	20250401	175200	49598049	1841	1841	1841	1841	0
109	20250401	175100	49598049	1841	1841	1841	1841	0
110	20250401	175000	49598049	1841	1841	1841	1841	0
111	20250401	174900	49598049	1841	1841	1841	1841	0
112	20250401	174800	49598049	1841	1841	1841	1841	0
113	20250401	174700	49598049	1841	1841	1841	1841	0
114	20250401	174600	49598049	1841	1841	1841	1841	0
115	20250401	174500	49598049	1841	1841	1841	1841	0
116	20250401	174400	49598049	1841	1841	1841	1841	0
117	20250401	174300	49598049	1841	1841	1841	1841	0
118	20250401	174200	49598049	1841	1841	1841	1841	0
119	20250401	174100	49598049	1841	1841	1841	1841	0
120	20250401	174000	49598049	1841	1841	1841	1841	0
121	20250401	173900	49598049	1841	1841	1841	1841	0
122	20250401	173800	49598049	1841	1841	1841	1841	1494
123	20250401	173700	49598049	1841	1841	1841	1841	0
124	20250401	173600	49598049	1841	1841	1841	1841	0
125	20250401	173500	49598049	1841	1841	1841	1841	0
126	20250401	173400	49598049	1841	1841	1841	1841	0
127	20250401	173300	49598049	1841	1841	1841	1841	0
128	20250401	173200	49598049	1841	1841	1841	1841	0
129	20250401	173100	49598049	1841	1841	1841	1841	0
130	20250401	173000	49598049	1841	1841	1841	1841	0
131	20250401	172900	49598049	1841	1841	1841	1841	0
132	20250401	172800	49598049	1841	1841	1841	1841	0
133	20250401	172700	49598049	1841	1841	1841	1841	0
134	20250401	172600	49598049	1841	1841	1841	1841	0
135	20250401	172500	49598049	1841	1841	1841	1841	0
136	20250401	172400	49598049	1841	1841	1841	1841	0
137	20250401	172300	49598049	1841	1841	1841	1841	0
138	20250401	172200	49598049	1841	1841	1841	1841	0
139	20250401	172100	49598049	1841	1841	1841	1841	0
140	20250401	172000	49598049	1841	1841	1841	1841	0
141	20250401	171900	49598049	1841	1841	1841	1841	0
142	20250401	171800	49598049	1841	1841	1841	1841	0
143	20250401	171700	49598049	1841	1841	1841	1841	0
144	20250401	171600	49598049	1841	1841	1841	1841	0
145	20250401	171500	49598049	1841	1841	1841	1841	0
146	20250401	171400	49598049	1841	1841	1841	1841	0
147	20250401	171300	49598049	1841	1841	1841	1841	0
148	20250401	171200	49598049	1841	1841	1841	1841	0
149	20250401	171100	49598049	1841	1841	1841	1841	0
150	20250401	171000	49598049	1841	1841	1841	1841	0
151	20250401	170900	49598049	1841	1841	1841	1841	0
152	20250401	170800	49598049	1841	1841	1841	1841	1494
153	20250401	170700	49598049	1841	1841	1841	1841	0
154	20250401	170600	49598049	1841	1841	1841	1841	0
155	20250401	170500	49598049	1841	1841	1841	1841	0
156	20250401	170400	49598049	1841	1841	1841	1841	0
157	20250401	170300	49598049	1841	1841	1841	1841	0
158	20250401	170200	49598049	1841	1841	1841	1841	0
159	20250401	170100	49598049	1841	1841	1841	1841	0
160	20250401	170000	49598049	1841	1841	1841	1841	0
161	20250401	165900	49598049	1841	1841	1841	1841	0
162	20250401	165800	49598049	1841	1841	1841	1841	0
163	20250401	165700	49598049	1841	1841	1841	1841	0
164	20250401	165600	49598049	1841	1841	1841	1841	0
165	20250401	165500	49598049	1841	1841	1841	1841	0
166	20250401	165400	49598049	1841	1841	1841	1841	0
167	20250401	165300	49598049	1841	1841	1841	1841	0
168	20250401	165200	49598049	1841	1841	1841	1841	0
169	20250401	165100	49598049	1841	1841	1841	1841	0
170	20250401	165000	49598049	1841	1841	1841	1841	0
171	20250401	164900	49598049	1841	1841	1841	1841	0
172	20250401	164800	49598049	1841	1841	1841	1841	0
173	20250401	164700	49598049	1841	1841	1841	1841	0
174	20250401	164600	49598049	1841	1841	1841	1841	0
175	20250401	164500	49598049	1841	1841	1841	1841	0
176	20250401	164400	49598049	1841	1841	1841	1841	0
177	20250401	164300	49598049	1841	1841	1841	1841	0
178	20250401	164200	49598049	1841	1841	1841	1841	0
179	20250401	164100	49598049	1841	1841	1841	1841	0
180	20250401	164000	49598049	1841	1841	1841	1841	0
181	20250401	163900	49598049	1841	1841	1841	1841	0
182	20250401	163800	49598049	1841	1841	1841	1841	1494
183	20250401	163700	49598049	1841	1841	1841	1841	0
184	20250401	163600	49598049	1841	1841	1841	1841	0
185	20250401	163500	49598049	1841	1841	1841	1841	0
186	20250401	163400	49598049	1841	1841	1841	1841	0
187	20250401	163300	49598049	1841	1841	1841	1841	0
188	20250401	163200	49598049	1841	1841	1841	1841	0
189	20250401	163100	49598049	1841	1841	1841	1841	0
190	20250401	163000	49598049	1841	1841	1841	1841	0
191	20250401	162900	49598049	1841	1841	1841	1841	0
192	20250401	162800	49598049	1841	1841	1841	1841	0
193	20250401	162700	49598049	1841	1841	1841	1841	0
194	20250401	162600	49598049	1841	1841	1841	1841	0
195	20250401	162500	49598049	1841	1841	1841	1841	0
196	20250401	162400	49598049	1841	1841	1841	1841	0
197	20250401	162300	49598049	1841	1841	1841	1841	0
198	20250401	162200	49598049	1841	1841	1841	1841	0
199	20250401	162100	49598049	1841	1841	1841	1841	0
200	20250401	162000	49598049	1841	1841	1841	1841	0
201	20250401	161900	49598049	1841	1841	1841	1841	0
202	20250401	161800	49598049	1841	1841	1841	1841	0
203	20250401	161700	49598049	1841	1841	1841	1841	0
204	20250401	161600	49598049	1841	1841	1841	1841	0
205	20250401	161500	49598049	1841	1841	1841	1841	0
206	20250401	161400	49598049	1841	1841	1841	1841	0
207	20250401	161300	49598049	1841	1841	1841	1841	0
208	20250401	161200	49598049	1841	1841	1841	1841	0
209	20250401	161100	49598049	1841	1841	1841	1841	0
210	20250401	161000	49598049	1841	1841	1841	1841	0
211	20250401	160900	49598049	1841	1841	1841	1841	0
212	20250401	160800	49598049	1841	1841	1841	1841	1494
213	20250401	160700	49598049	1841	1841	1841	1841	0
214	20250401	160600	49598049	1841	1841	1841	1841	0
215	20250401	160500	49598049	1841	1841	1841	1841	0
216	20250401	160400	49598049	1841	1841	1841	1841	0
217	20250401	160300	49598049	1841	1841	1841	1841	0
218	20250401	160200	49598049	1841	1841	1841	1841	0
219	20250401	160100	49598049	1841	1841	1841	1841	0
220	20250401	160000	49598049	1841	1841	1841	1841	0
221	20250401	155900	49598049	1841	1841	1841	1841	0
222	20250401	155800	49598049	1841	1841	1841	1841	0
223	20250401	155700	49598049	1841	1841	1841	1841	0
224	20250401	155600	49598049	1841	1841	1841	1841	0
225	20250401	155500	49598049	1841	1841	1841	1841	0
226	20250401	155400	49598049	1841	1841	1841	1841	0
227	20250401	155300	49598049	1841	1841	1841	1841	0
228	20250401	155200	49598049	1841	1841	1841	1841	0
229	20250401	155100	49598049	1841	1841	1841	1841	0
230	20250401	155000	49598049	1841	1841	1841	1841	0
231	20250401	154900	49598049	1841	1841	1841	1841	0
232	20250401	154800	49598049	1841	1841	1841	1841	0
233	20250401	154700	49598049	1841	1841	1841	1841	0
234	20250401	154600	49598049	1841	1841	1841	1841	0
235	20250401	154500	49598049	1841	1841	1841	1841	0
236	20250401	154400	49598049	1841	1841	1841	1841	0
237	20250401	154300	49598049	1841	1841	1841	1841	0
238	20250401	154200	49598049	1841	1841	1841	1841	0
239	20250401	154100	49598049	1841	1841	1841	1841	0
240	20250401	154000	49598049	1841	1841	1841	1841	0
241	20250401	153900	49598049	1841	1841	1841	1841	0
242	20250401	153800	49598049	1841	1841	1841	1841	1494
243	20250401	153700	49598049	1841	1841	1841	1841	0
244	20250401	153600	49598049	1841	1841	1841	1841	0
245	20250401	153500	49598049	1841	1841	1841	1841	0
246	20250401	153400	49598049	1841	1841	1841	1841	0
247	20250401	153300	49598049	1841	1841	1841	1841	0
248	20250401	153200	49598049	1841	1841	1841	1841	0
249	20250401	153100	49598049	1841	1841	1841	1841	0
250	20250401	153000	49598049	1841	1841	1841	1841	1494
251	20250401	152900	46847595	1840	1840	1840	1840	0
252	20250401	152800	46847595	1840	1840	1840	1840	0
253	20250401	152700	46847595	1840	1840	1840	1840	0
254	20250401	152600	46847595	1840	1840	1840	1840	0
255	20250401	152500	46847595	1840	1840	1840	1840	0
256	20250401	152400	46847595	1840	1840	1840	1840	0
257	20250401	152300	46847595	1840	1840	1840	1840	0
258	20250401	152200	46847595	1840	1840	1840	1840	0
259	20250401	152100	46847595	1840	1840	1840	1840	0
260	20250401	152000	46847595	1840	1840	1840	1840	0
261	20250401	151900	46847595	1840	1840	1840	1840	201
262	20250401	151800	46477755	1856	1856	1856	1856	0
263	20250401	151700	46477755	1856	1856	1856	1856	0
264	20250401	151600	46477755	1856	1856	1856	1856	0
265	20250401	151500	46477755	1856	1856	1856	1856	0
266	20250401	151400	46477755	1856	1856	1856	1856	0
267	20250401	151300	46477755	1856	1856	1856	1856	0
268	20250401	151200	46477755	1856	1856	1856	1856	0
269	20250401	151100	46477755	1856	1840	1856	1840	172
270	20250401	151000	46161227	1857	1857	1857	1857	0
271	20250401	150900	46161227	1857	1857	1857	1857	0
272	20250401	150800	46161227	1857	1857	1857	1857	0
273	20250401	150700	46161227	1857	1857	1857	1857	0
274	20250401	150600	46161227	1857	1857	1857	1857	0
275	20250401	150500	46161227	1857	1857	1857	1857	0
276	20250401	150400	46161227	1857	1857	1857	1857	0
277	20250401	150300	46161227	1857	1857	1857	1857	0
278	20250401	150200	46161227	1857	1857	1857	1857	0
279	20250401	150100	46161227	1857	1857	1857	1857	0
280	20250401	150000	46161227	1857	1857	1857	1857	0
281	20250401	145900	46161227	1857	1857	1857	1857	0
282	20250401	145800	46161227	1857	1857	1857	1857	0
283	20250401	145700	46161227	1857	1857	1857	1857	0
284	20250401	145600	46161227	1857	1857	1857	1857	0
285	20250401	145500	46161227	1857	1857	1857	1857	0
286	20250401	145400	46161227	1857	1857	1857	1857	0
287	20250401	145300	46161227	1857	1857	1857	1857	0
288	20250401	145200	46161227	1857	1857	1857	1857	0
289	20250401	145100	46161227	1857	1857	1857	1857	0
290	20250401	145000	46161227	1857	1857	1857	1857	0
291	20250401	144900	46161227	1857	1857	1857	1857	0
292	20250401	144800	46161227	1857	1857	1857	1857	0
293	20250401	144700	46161227	1857	1855	1857	1855	616
294	20250401	144600	45017949	1856	1856	1856	1856	0
295	20250401	144500	45017949	1856	1856	1856	1856	0
296	20250401	144400	45017949	1856	1856	1856	1856	0
297	20250401	144300	45017949	1856	1856	1856	1856	0
298	20250401	144200	45017949	1856	1856	1856	1856	0
299	20250401	144100	45017949	1856	1855	1856	1855	50
300	20250401	144000	44925191	1857	1857	1857	1857	0
301	20250401	143900	44925191	1857	1857	1857	1857	0
302	20250401	143800	44925191	1857	1857	1857	1857	1
303	20250401	143700	44923334	1856	1856	1856	1856	0
304	20250401	143600	44923334	1856	1856	1856	1856	1
305	20250401	143500	44921478	1844	1844	1844	1844	0
306	20250401	143400	44921478	1844	1844	1844	1844	0
307	20250401	143300	44921478	1844	1844	1844	1844	0
308	20250401	143200	44921478	1844	1844	1844	1844	0
309	20250401	143100	44921478	1844	1844	1844	1844	0
310	20250401	143000	44921478	1844	1859	1859	1843	4363
311	20250401	142900	36855312	1864	1864	1864	1864	0
312	20250401	142800	36855312	1864	1864	1864	1864	0
313	20250401	142700	36855312	1864	1864	1864	1864	0
314	20250401	142600	36855312	1864	1864	1864	1864	0
315	20250401	142500	36855312	1864	1864	1864	1864	0
316	20250401	142400	36855312	1864	1864	1864	1864	0
317	20250401	142300	36855312	1864	1864	1864	1864	0
318	20250401	142200	36855312	1864	1864	1864	1864	0
319	20250401	142100	36855312	1864	1864	1864	1864	0
320	20250401	142000	36855312	1864	1862	1864	1862	30
321	20250401	141900	36799450	1862	1862	1862	1862	1
322	20250401	141800	36797588	1850	1850	1850	1850	16
323	20250401	141700	36767988	1852	1852	1852	1852	0
324	20250401	141600	36767988	1852	1852	1852	1852	0
325	20250401	141500	36767988	1852	1852	1852	1852	0
326	20250401	141400	36767988	1852	1861	1881	1852	1949
327	20250401	141300	33147831	1881	1881	1881	1881	0
328	20250401	141200	33147831	1881	1881	1881	1881	0
329	20250401	141100	33147831	1881	1881	1881	1881	0
330	20250401	141000	33147831	1881	1881	1881	1881	0
331	20250401	140900	33147831	1881	1881	1881	1881	0
332	20250401	140800	33147831	1881	1881	1881	1881	0
333	20250401	140700	33147831	1881	1881	1881	1881	0
334	20250401	140600	33147831	1881	1881	1881	1881	1
335	20250401	140500	33145950	1881	1881	1881	1881	2
336	20250401	140400	33142188	1882	1882	1882	1882	0
337	20250401	140300	33142188	1882	1882	1882	1882	0
338	20250401	140200	33142188	1882	1882	1882	1882	0
339	20250401	140100	33142188	1882	1882	1882	1882	0
340	20250401	140000	33142188	1882	1882	1882	1882	0
341	20250401	135900	33142188	1882	1882	1882	1882	0
342	20250401	135800	33142188	1882	1882	1882	1882	0
343	20250401	135700	33142188	1882	1882	1882	1882	0
344	20250401	135600	33142188	1882	1882	1882	1882	0
345	20250401	135500	33142188	1882	1882	1882	1882	0
346	20250401	135400	33142188	1882	1882	1882	1882	0
347	20250401	135300	33142188	1882	1882	1882	1882	0
348	20250401	135200	33142188	1882	1882	1882	1882	0
349	20250401	135100	33142188	1882	1882	1882	1882	0
350	20250401	135000	33142188	1882	1882	1882	1882	0
351	20250401	134900	33142188	1882	1882	1882	1882	0
352	20250401	134800	33142188	1882	1882	1882	1882	0
353	20250401	134700	33142188	1882	1882	1882	1882	0
354	20250401	134600	33142188	1882	1882	1882	1882	0
355	20250401	134500	33142188	1882	1882	1882	1882	0
356	20250401	134400	33142188	1882	1882	1882	1882	0
357	20250401	134300	33142188	1882	1882	1882	1882	0
358	20250401	134200	33142188	1882	1882	1882	1882	0
359	20250401	134100	33142188	1882	1882	1882	1882	0
360	20250401	134000	33142188	1882	1882	1882	1882	0
361	20250401	133900	33142188	1882	1882	1882	1882	0
362	20250401	133800	33142188	1882	1882	1882	1882	0
363	20250401	133700	33142188	1882	1882	1882	1882	0
364	20250401	133600	33142188	1882	1882	1882	1882	0
365	20250401	133500	33142188	1882	1882	1882	1882	0
366	20250401	133400	33142188	1882	1882	1882	1882	0
367	20250401	133300	33142188	1882	1882	1882	1882	0
368	20250401	133200	33142188	1882	1882	1882	1882	0
369	20250401	133100	33142188	1882	1882	1882	1882	0
370	20250401	133000	33142188	1882	1882	1882	1882	0
371	20250401	132900	33142188	1882	1882	1882	1882	0
372	20250401	132800	33142188	1882	1882	1882	1882	0
373	20250401	132700	33142188	1882	1882	1882	1882	0
374	20250401	132600	33142188	1882	1882	1882	1882	0
375	20250401	132500	33142188	1882	1882	1882	1882	0
376	20250401	132400	33142188	1882	1882	1882	1882	0
377	20250401	132300	33142188	1882	1882	1882	1882	0
378	20250401	132200	33142188	1882	1882	1882	1882	0
379	20250401	132100	33142188	1882	1882	1882	1882	0
380	20250401	132000	33142188	1882	1882	1882	1882	0
381	20250401	131900	33142188	1882	1882	1882	1882	0
382	20250401	131800	33142188	1882	1882	1882	1882	1
383	20250401	131700	33140306	1879	1879	1879	1879	0
384	20250401	131600	33140306	1879	1879	1879	1879	0
385	20250401	131500	33140306	1879	1879	1879	1879	0
386	20250401	131400	33140306	1879	1879	1879	1879	0
387	20250401	131300	33140306	1879	1879	1879	1879	0
388	20250401	131200	33140306	1879	1879	1879	1879	0
389	20250401	131100	33140306	1879	1879	1879	1879	0
390	20250401	131000	33140306	1879	1879	1879	1879	0
391	20250401	130900	33140306	1879	1879	1879	1879	0
392	20250401	130800	33140306	1879	1879	1879	1879	0
393	20250401	130700	33140306	1879	1878	1879	1878	6282
394	20250401	130600	21336439	1879	1879	1879	1879	0
395	20250401	130500	21336439	1879	1879	1879	1879	0
396	20250401	130400	21336439	1879	1879	1879	1879	3514
397	20250401	130300	14733633	1882	1882	1882	1882	0
398	20250401	130200	14733633	1882	1882	1882	1882	0
399	20250401	130100	14733633	1882	1882	1882	1882	0
400	20250401	130000	14733633	1882	1882	1882	1882	0
401	20250401	125900	14733633	1882	1882	1882	1882	0
402	20250401	125800	14733633	1882	1882	1882	1882	0
403	20250401	125700	14733633	1882	1882	1882	1882	0
404	20250401	125600	14733633	1882	1882	1882	1882	0
405	20250401	125500	14733633	1882	1882	1882	1882	0
406	20250401	125400	14733633	1882	1882	1882	1882	0
407	20250401	125300	14733633	1882	1882	1882	1882	0
408	20250401	125200	14733633	1882	1882	1882	1882	0
409	20250401	125100	14733633	1882	1882	1882	1882	0
410	20250401	125000	14733633	1882	1882	1882	1882	0
411	20250401	124900	14733633	1882	1882	1882	1882	0
412	20250401	124800	14733633	1882	1882	1882	1882	531
413	20250401	124700	13734291	1882	1882	1882	1882	0
414	20250401	124600	13734291	1882	1882	1882	1882	0
415	20250401	124500	13734291	1882	1882	1882	1882	0
416	20250401	124400	13734291	1882	1882	1882	1882	0
417	20250401	124300	13734291	1882	1882	1882	1882	1
418	20250401	124200	13732409	1879	1879	1879	1879	0
419	20250401	124100	13732409	1879	1879	1879	1879	0
420	20250401	124000	13732409	1879	1879	1879	1879	336
421	20250401	123900	13101065	1879	1879	1879	1879	3
422	20250401	123800	13095428	1880	1880	1880	1880	1
423	20250401	123700	13093548	1879	1879	1879	1879	2
424	20250401	123600	13089790	1879	1879	1879	1879	9
425	20250401	123500	13072879	1879	1879	1879	1879	13
426	20250401	123400	13048452	1879	1879	1879	1879	15
427	20250401	123300	13020267	1880	1878	1880	1878	112
428	20250401	123200	12809821	1879	1879	1879	1879	0
429	20250401	123100	12809821	1879	1879	1879	1879	0
430	20250401	123000	12809821	1879	1879	1879	1879	0
431	20250401	122900	12809821	1879	1879	1879	1879	0
432	20250401	122800	12809821	1879	1879	1879	1879	0
433	20250401	122700	12809821	1879	1878	1879	1878	15
434	20250401	122600	12781650	1879	1879	1879	1879	0
435	20250401	122500	12781650	1879	1879	1879	1879	0
436	20250401	122400	12781650	1879	1879	1879	1879	0
437	20250401	122300	12781650	1879	1879	1879	1879	0
438	20250401	122200	12781650	1879	1879	1879	1879	0
439	20250401	122100	12781650	1879	1879	1879	1879	0
440	20250401	122000	12781650	1879	1879	1879	1879	0
441	20250401	121900	12781650	1879	1878	1879	1878	15
442	20250401	121800	12753479	1879	1879	1879	1879	0
443	20250401	121700	12753479	1879	1879	1879	1879	0
444	20250401	121600	12753479	1879	1851	1879	1850	234
445	20250401	121500	12320245	1880	1880	1880	1880	0
446	20250401	121400	12320245	1880	1880	1880	1880	0
447	20250401	121300	12320245	1880	1880	1880	1880	0
448	20250401	121200	12320245	1880	1880	1880	1880	0
449	20250401	121100	12320245	1880	1880	1880	1880	0
450	20250401	121000	12320245	1880	1880	1880	1880	0
451	20250401	120900	12320245	1880	1880	1880	1880	0
452	20250401	120800	12320245	1880	1880	1880	1880	0
453	20250401	120700	12320245	1880	1880	1880	1880	0
454	20250401	120600	12320245	1880	1880	1880	1880	0
455	20250401	120500	12320245	1880	1880	1880	1880	0
456	20250401	120400	12320245	1880	1880	1880	1880	0
457	20250401	120300	12320245	1880	1880	1880	1880	0
458	20250401	120200	12320245	1880	1880	1880	1880	0
459	20250401	120100	12320245	1880	1880	1880	1880	0
460	20250401	120000	12320245	1880	1880	1880	1880	0
461	20250401	115900	12320245	1880	1880	1880	1880	0
462	20250401	115800	12320245	1880	1880	1880	1880	0
463	20250401	115700	12320245	1880	1880	1880	1880	0
464	20250401	115600	12320245	1880	1880	1880	1880	0
465	20250401	115500	12320245	1880	1880	1880	1880	0
466	20250401	115400	12320245	1880	1880	1880	1880	0
467	20250401	115300	12320245	1880	1880	1880	1880	0
468	20250401	115200	12320245	1880	1880	1880	1880	0
469	20250401	115100	12320245	1880	1880	1880	1880	0
470	20250401	115000	12320245	1880	1880	1880	1880	0
471	20250401	114900	12320245	1880	1880	1880	1880	0
472	20250401	114800	12320245	1880	1880	1880	1880	0
473	20250401	114700	12320245	1880	1880	1880	1880	0
474	20250401	114600	12320245	1880	1880	1880	1880	0
475	20250401	114500	12320245	1880	1880	1880	1880	0
476	20250401	114400	12320245	1880	1880	1880	1880	0
477	20250401	114300	12320245	1880	1880	1880	1880	0
478	20250401	114200	12320245	1880	1880	1880	1880	0
479	20250401	114100	12320245	1880	1880	1880	1880	0
480	20250401	114000	12320245	1880	1880	1880	1880	0
481	20250401	113900	12320245	1880	1880	1880	1880	0
482	20250401	113800	12320245	1880	1880	1880	1880	0
483	20250401	113700	12320245	1880	1880	1880	1880	0
484	20250401	113600	12320245	1880	1880	1880	1880	0
485	20250401	113500	12320245	1880	1880	1880	1880	0
486	20250401	113400	12320245	1880	1880	1880	1880	0
487	20250401	113300	12320245	1880	1880	1880	1880	0
488	20250401	113200	12320245	1880	1880	1880	1880	0
489	20250401	113100	12320245	1880	1880	1880	1880	0
490	20250401	113000	12320245	1880	1880	1880	1880	0
491	20250401	112900	12320245	1880	1880	1880	1880	0
492	20250401	112800	12320245	1880	1879	1880	1879	18
493	20250401	112700	12286422	1884	1884	1884	1884	0
494	20250401	112600	12286422	1884	1884	1884	1884	0
495	20250401	112500	12286422	1884	1884	1884	1884	0
496	20250401	112400	12286422	1884	1884	1884	1884	0
497	20250401	112300	12286422	1884	1884	1884	1884	0
498	20250401	112200	12286422	1884	1884	1884	1884	0
499	20250401	112100	12286422	1884	1884	1884	1884	0
500	20250401	112000	12286422	1884	1884	1884	1884	0
501	20250401	111900	12286422	1884	1884	1884	1884	0
502	20250401	111800	12286422	1884	1884	1884	1884	0
503	20250401	111700	12286422	1884	1884	1884	1884	0
504	20250401	111600	12286422	1884	1884	1884	1884	0
505	20250401	111500	12286422	1884	1884	1884	1884	0
506	20250401	111400	12286422	1884	1884	1884	1884	0
507	20250401	111300	12286422	1884	1884	1884	1884	0
508	20250401	111200	12286422	1884	1884	1884	1884	0
509	20250401	111100	12286422	1884	1884	1884	1884	0
510	20250401	111000	12286422	1884	1884	1884	1884	0
511	20250401	110900	12286422	1884	1884	1884	1884	0
512	20250401	110800	12286422	1884	1884	1884	1884	0
513	20250401	110700	12286422	1884	1884	1884	1884	0
514	20250401	110600	12286422	1884	1884	1884	1884	0
515	20250401	110500	12286422	1884	1884	1884	1884	0
516	20250401	110400	12286422	1884	1884	1884	1884	0
517	20250401	110300	12286422	1884	1884	1884	1884	0
518	20250401	110200	12286422	1884	1884	1884	1884	0
519	20250401	110100	12286422	1884	1884	1884	1884	0
520	20250401	110000	12286422	1884	1884	1884	1884	0
521	20250401	105900	12286422	1884	1884	1884	1884	0
522	20250401	105800	12286422	1884	1884	1884	1884	0
523	20250401	105700	12286422	1884	1884	1884	1884	0
524	20250401	105600	12286422	1884	1884	1884	1884	0
525	20250401	105500	12286422	1884	1884	1884	1884	0
526	20250401	105400	12286422	1884	1884	1884	1884	0
527	20250401	105300	12286422	1884	1884	1884	1884	0
528	20250401	105200	12286422	1884	1879	1884	1879	267
529	20250401	105100	11783626	1879	1879	1879	1879	0
530	20250401	105000	11783626	1879	1879	1879	1879	0
531	20250401	104900	11783626	1879	1879	1879	1879	1
532	20250401	104800	11781747	1881	1881	1881	1881	0
533	20250401	104700	11781747	1881	1881	1881	1881	0
534	20250401	104600	11781747	1881	1881	1881	1881	0
535	20250401	104500	11781747	1881	1881	1881	1881	0
536	20250401	104400	11781747	1881	1881	1881	1881	0
537	20250401	104300	11781747	1881	1881	1881	1881	0
538	20250401	104200	11781747	1881	1881	1881	1881	0
539	20250401	104100	11781747	1881	1881	1881	1881	0
540	20250401	104000	11781747	1881	1881	1881	1881	1
541	20250401	103900	11779866	1810	1810	1810	1810	0
542	20250401	103800	11779866	1810	1872	1872	1810	1049
543	20250401	103700	9839478	1883	1872	1883	1872	503
544	20250401	103600	8897829	1883	1883	1883	1883	0
545	20250401	103500	8897829	1883	1883	1883	1883	0
546	20250401	103400	8897829	1883	1883	1883	1883	1
547	20250401	103300	8895946	1883	1883	1883	1883	0
548	20250401	103200	8895946	1883	1883	1883	1883	0
549	20250401	103100	8895946	1883	1883	1883	1883	0
550	20250401	103000	8895946	1883	1883	1883	1883	0
551	20250401	102900	8895946	1883	1883	1883	1883	0
552	20250401	102800	8895946	1883	1883	1883	1883	0
553	20250401	102700	8895946	1883	1883	1883	1883	0
554	20250401	102600	8895946	1883	1883	1883	1883	0
555	20250401	102500	8895946	1883	1883	1883	1883	0
556	20250401	102400	8895946	1883	1883	1883	1883	0
557	20250401	102300	8895946	1883	1883	1883	1883	0
558	20250401	102200	8895946	1883	1883	1883	1883	0
559	20250401	102100	8895946	1883	1883	1883	1883	0
560	20250401	102000	8895946	1883	1883	1883	1883	0
561	20250401	101900	8895946	1883	1883	1883	1883	0
562	20250401	101800	8895946	1883	1883	1883	1883	0
563	20250401	101700	8895946	1883	1883	1883	1883	0
564	20250401	101600	8895946	1883	1883	1883	1883	0
565	20250401	101500	8895946	1883	1883	1883	1883	0
566	20250401	101400	8895946	1883	1883	1883	1883	1
567	20250401	101300	8894063	1883	1883	1883	1883	0
568	20250401	101200	8894063	1883	1883	1883	1883	1
569	20250401	101100	8892180	1883	1883	1883	1883	0
570	20250401	101000	8892180	1883	1883	1883	1883	0
571	20250401	100900	8892180	1883	1883	1883	1883	0
572	20250401	100800	8892180	1883	1883	1883	1883	0
573	20250401	100700	8892180	1883	1883	1883	1883	0
574	20250401	100600	8892180	1883	1883	1883	1883	0
575	20250401	100500	8892180	1883	1883	1883	1883	0
576	20250401	100400	8892180	1883	1883	1883	1883	0
577	20250401	100300	8892180	1883	1883	1883	1883	1
578	20250401	100200	8890297	1872	1872	1872	1872	2
579	20250401	100100	8886553	1884	1884	1884	1884	0
580	20250401	100000	8886553	1884	1884	1884	1884	0
581	20250401	095900	8886553	1884	1884	1884	1884	0
582	20250401	095800	8886553	1884	1884	1884	1884	0
583	20250401	095700	8886553	1884	1884	1884	1884	0
584	20250401	095600	8886553	1884	1884	1884	1884	0
585	20250401	095500	8886553	1884	1884	1884	1884	0
586	20250401	095400	8886553	1884	1884	1884	1884	0
587	20250401	095300	8886553	1884	1884	1884	1884	0
588	20250401	095200	8886553	1884	1884	1884	1884	0
589	20250401	095100	8886553	1884	1884	1884	1884	0
590	20250401	095000	8886553	1884	1884	1884	1884	0
591	20250401	094900	8886553	1884	1884	1884	1884	0
592	20250401	094800	8886553	1884	1884	1884	1884	0
593	20250401	094700	8886553	1884	1884	1884	1884	18
594	20250401	094600	8852641	1888	1888	1888	1888	0
595	20250401	094500	8852641	1888	1888	1888	1888	0
596	20250401	094400	8852641	1888	1888	1888	1888	0
597	20250401	094300	8852641	1888	1888	1888	1888	0
598	20250401	094200	8852641	1888	1888	1888	1888	0
599	20250401	094100	8852641	1888	1888	1888	1888	0
600	20250401	094000	8852641	1888	1888	1888	1888	1
601	20250401	093900	8850753	1872	1879	1889	1872	1198
602	20250401	093800	6600352	1889	1889	1889	1889	0
603	20250401	093700	6600352	1889	1889	1889	1889	0
604	20250401	093600	6600352	1889	1889	1889	1889	0
605	20250401	093500	6600352	1889	1889	1889	1889	0
606	20250401	093400	6600352	1889	1889	1889	1889	0
607	20250401	093300	6600352	1889	1889	1889	1889	0
608	20250401	093200	6600352	1889	1889	1889	1889	0
609	20250401	093100	6600352	1889	1889	1889	1889	0
610	20250401	093000	6600352	1889	1889	1889	1889	0
611	20250401	092900	6600352	1889	1889	1889	1889	0
612	20250401	092800	6600352	1889	1889	1889	1889	0
613	20250401	092700	6600352	1889	1889	1889	1889	0
614	20250401	092600	6600352	1889	1889	1889	1889	0
615	20250401	092500	6600352	1889	1889	1889	1889	0
616	20250401	092400	6600352	1889	1889	1889	1889	0
617	20250401	092300	6600352	1889	1889	1889	1889	0
618	20250401	092200	6600352	1889	1889	1889	1889	0
619	20250401	092100	6600352	1889	1889	1889	1889	0
620	20250401	092000	6600352	1889	1889	1889	1889	0
621	20250401	091900	6600352	1889	1889	1889	1889	0
622	20250401	091800	6600352	1889	1889	1889	1889	0
623	20250401	091700	6600352	1889	1889	1889	1889	0
624	20250401	091600	6600352	1889	1889	1889	1889	0
625	20250401	091500	6600352	1889	1889	1889	1889	0
626	20250401	091400	6600352	1889	1889	1889	1889	0
627	20250401	091300	6600352	1889	1889	1889	1889	0
628	20250401	091200	6600352	1889	1889	1889	1889	0
629	20250401	091100	6600352	1889	1889	1889	1889	828
630	20250401	091000	5036260	1889	1889	1889	1889	0
631	20250401	090900	5036260	1889	1888	1889	1888	71
632	20250401	090800	4902143	1889	1889	1889	1889	0
633	20250401	090700	4902143	1889	1889	1889	1889	0
634	20250401	090600	4902143	1889	1889	1889	1889	0
635	20250401	090500	4902143	1889	1889	1889	1889	0
636	20250401	090400	4902143	1889	1881	1889	1881	41
637	20250401	090300	4825014	1878	1878	1878	1878	0
638	20250401	090200	4825014	1878	1878	1878	1878	0
639	20250401	090100	4825014	1878	1878	1878	1878	80
640	20250401	090000	4674774	1898	1898	1898	1898	2463