KissMeData/291650/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	211700	124461663	957	957	957	957	10336
3	20250401	211600	124461663	957	957	957	957	0
4	20250401	211500	124461663	957	957	957	957	0
5	20250401	211400	124461663	957	957	957	957	0
6	20250401	211300	124461663	957	957	957	957	0
7	20250401	211200	124461663	957	957	957	957	0
8	20250401	211100	124461663	957	957	957	957	0
9	20250401	211000	124461663	957	957	957	957	0
10	20250401	210900	124461663	957	957	957	957	0
11	20250401	210800	124461663	957	957	957	957	0
12	20250401	210700	124461663	957	957	957	957	0
13	20250401	210600	124461663	957	957	957	957	0
14	20250401	210500	124461663	957	957	957	957	0
15	20250401	210400	124461663	957	957	957	957	0
16	20250401	210300	124461663	957	957	957	957	0
17	20250401	210200	124461663	957	957	957	957	0
18	20250401	210100	124461663	957	957	957	957	0
19	20250401	210000	124461663	957	957	957	957	0
20	20250401	205900	124461663	957	957	957	957	0
21	20250401	205800	124461663	957	957	957	957	0
22	20250401	205700	124461663	957	957	957	957	0
23	20250401	205600	124461663	957	957	957	957	0
24	20250401	205500	124461663	957	957	957	957	0
25	20250401	205400	124461663	957	957	957	957	0
26	20250401	205300	124461663	957	957	957	957	0
27	20250401	205200	124461663	957	957	957	957	0
28	20250401	205100	124461663	957	957	957	957	0
29	20250401	205000	124461663	957	957	957	957	0
30	20250401	204900	124461663	957	957	957	957	0
31	20250401	204800	124461663	957	957	957	957	0
32	20250401	204700	124461663	957	957	957	957	10336
33	20250401	204600	124461663	957	957	957	957	0
34	20250401	204500	124461663	957	957	957	957	0
35	20250401	204400	124461663	957	957	957	957	0
36	20250401	204300	124461663	957	957	957	957	0
37	20250401	204200	124461663	957	957	957	957	0
38	20250401	204100	124461663	957	957	957	957	0
39	20250401	204000	124461663	957	957	957	957	0
40	20250401	203900	124461663	957	957	957	957	0
41	20250401	203800	124461663	957	957	957	957	0
42	20250401	203700	124461663	957	957	957	957	0
43	20250401	203600	124461663	957	957	957	957	0
44	20250401	203500	124461663	957	957	957	957	0
45	20250401	203400	124461663	957	957	957	957	0
46	20250401	203300	124461663	957	957	957	957	0
47	20250401	203200	124461663	957	957	957	957	0
48	20250401	203100	124461663	957	957	957	957	0
49	20250401	203000	124461663	957	957	957	957	0
50	20250401	202900	124461663	957	957	957	957	0
51	20250401	202800	124461663	957	957	957	957	0
52	20250401	202700	124461663	957	957	957	957	0
53	20250401	202600	124461663	957	957	957	957	0
54	20250401	202500	124461663	957	957	957	957	0
55	20250401	202400	124461663	957	957	957	957	0
56	20250401	202300	124461663	957	957	957	957	0
57	20250401	202200	124461663	957	957	957	957	0
58	20250401	202100	124461663	957	957	957	957	0
59	20250401	202000	124461663	957	957	957	957	0
60	20250401	201900	124461663	957	957	957	957	0
61	20250401	201800	124461663	957	957	957	957	0
62	20250401	201700	124461663	957	957	957	957	10336
63	20250401	201600	124461663	957	957	957	957	0
64	20250401	201500	124461663	957	957	957	957	0
65	20250401	201400	124461663	957	957	957	957	0
66	20250401	201300	124461663	957	957	957	957	0
67	20250401	201200	124461663	957	957	957	957	0
68	20250401	201100	124461663	957	957	957	957	0
69	20250401	201000	124461663	957	957	957	957	0
70	20250401	200900	124461663	957	957	957	957	0
71	20250401	200800	124461663	957	957	957	957	0
72	20250401	200700	124461663	957	957	957	957	0
73	20250401	200600	124461663	957	957	957	957	0
74	20250401	200500	124461663	957	957	957	957	0
75	20250401	200400	124461663	957	957	957	957	0
76	20250401	200300	124461663	957	957	957	957	0
77	20250401	200200	124461663	957	957	957	957	0
78	20250401	200100	124461663	957	957	957	957	0
79	20250401	200000	124461663	957	957	957	957	0
80	20250401	195900	124461663	957	957	957	957	0
81	20250401	195800	124461663	957	957	957	957	0
82	20250401	195700	124461663	957	957	957	957	0
83	20250401	195600	124461663	957	957	957	957	0
84	20250401	195500	124461663	957	957	957	957	0
85	20250401	195400	124461663	957	957	957	957	0
86	20250401	195300	124461663	957	957	957	957	0
87	20250401	195200	124461663	957	957	957	957	0
88	20250401	195100	124461663	957	957	957	957	0
89	20250401	195000	124461663	957	957	957	957	0
90	20250401	194900	124461663	957	957	957	957	0
91	20250401	194800	124461663	957	957	957	957	0
92	20250401	194700	124461663	957	957	957	957	10336
93	20250401	194600	124461663	957	957	957	957	0
94	20250401	194500	124461663	957	957	957	957	0
95	20250401	194400	124461663	957	957	957	957	0
96	20250401	194300	124461663	957	957	957	957	0
97	20250401	194200	124461663	957	957	957	957	0
98	20250401	194100	124461663	957	957	957	957	0
99	20250401	194000	124461663	957	957	957	957	0
100	20250401	193900	124461663	957	957	957	957	0
101	20250401	193800	124461663	957	957	957	957	0
102	20250401	193700	124461663	957	957	957	957	0
103	20250401	193600	124461663	957	957	957	957	0
104	20250401	193500	124461663	957	957	957	957	0
105	20250401	193400	124461663	957	957	957	957	0
106	20250401	193300	124461663	957	957	957	957	0
107	20250401	193200	124461663	957	957	957	957	0
108	20250401	193100	124461663	957	957	957	957	0
109	20250401	193000	124461663	957	957	957	957	0
110	20250401	192900	124461663	957	957	957	957	0
111	20250401	192800	124461663	957	957	957	957	0
112	20250401	192700	124461663	957	957	957	957	0
113	20250401	192600	124461663	957	957	957	957	0
114	20250401	192500	124461663	957	957	957	957	0
115	20250401	192400	124461663	957	957	957	957	0
116	20250401	192300	124461663	957	957	957	957	0
117	20250401	192200	124461663	957	957	957	957	0
118	20250401	192100	124461663	957	957	957	957	0
119	20250401	192000	124461663	957	957	957	957	0
120	20250401	191900	124461663	957	957	957	957	0
121	20250401	191800	124461663	957	957	957	957	0
122	20250401	191700	124461663	957	957	957	957	10336
123	20250401	191600	124461663	957	957	957	957	0
124	20250401	191500	124461663	957	957	957	957	0
125	20250401	191400	124461663	957	957	957	957	0
126	20250401	191300	124461663	957	957	957	957	0
127	20250401	191200	124461663	957	957	957	957	0
128	20250401	191100	124461663	957	957	957	957	0
129	20250401	191000	124461663	957	957	957	957	0
130	20250401	190900	124461663	957	957	957	957	0
131	20250401	190800	124461663	957	957	957	957	0
132	20250401	190700	124461663	957	957	957	957	0
133	20250401	190600	124461663	957	957	957	957	0
134	20250401	190500	124461663	957	957	957	957	0
135	20250401	190400	124461663	957	957	957	957	0
136	20250401	190300	124461663	957	957	957	957	0
137	20250401	190200	124461663	957	957	957	957	0
138	20250401	190100	124461663	957	957	957	957	0
139	20250401	190000	124461663	957	957	957	957	0
140	20250401	185900	124461663	957	957	957	957	0
141	20250401	185800	124461663	957	957	957	957	0
142	20250401	185700	124461663	957	957	957	957	0
143	20250401	185600	124461663	957	957	957	957	0
144	20250401	185500	124461663	957	957	957	957	0
145	20250401	185400	124461663	957	957	957	957	0
146	20250401	185300	124461663	957	957	957	957	0
147	20250401	185200	124461663	957	957	957	957	0
148	20250401	185100	124461663	957	957	957	957	0
149	20250401	185000	124461663	957	957	957	957	0
150	20250401	184900	124461663	957	957	957	957	0
151	20250401	184800	124461663	957	957	957	957	0
152	20250401	184700	124461663	957	957	957	957	10336
153	20250401	184600	124461663	957	957	957	957	0
154	20250401	184500	124461663	957	957	957	957	0
155	20250401	184400	124461663	957	957	957	957	0
156	20250401	184300	124461663	957	957	957	957	0
157	20250401	184200	124461663	957	957	957	957	0
158	20250401	184100	124461663	957	957	957	957	0
159	20250401	184000	124461663	957	957	957	957	0
160	20250401	183900	124461663	957	957	957	957	0
161	20250401	183800	124461663	957	957	957	957	0
162	20250401	183700	124461663	957	957	957	957	0
163	20250401	183600	124461663	957	957	957	957	0
164	20250401	183500	124461663	957	957	957	957	0
165	20250401	183400	124461663	957	957	957	957	0
166	20250401	183300	124461663	957	957	957	957	0
167	20250401	183200	124461663	957	957	957	957	0
168	20250401	183100	124461663	957	957	957	957	0
169	20250401	183000	124461663	957	957	957	957	0
170	20250401	182900	124461663	957	957	957	957	0
171	20250401	182800	124461663	957	957	957	957	0
172	20250401	182700	124461663	957	957	957	957	0
173	20250401	182600	124461663	957	957	957	957	0
174	20250401	182500	124461663	957	957	957	957	0
175	20250401	182400	124461663	957	957	957	957	0
176	20250401	182300	124461663	957	957	957	957	0
177	20250401	182200	124461663	957	957	957	957	0
178	20250401	182100	124461663	957	957	957	957	0
179	20250401	182000	124461663	957	957	957	957	0
180	20250401	181900	124461663	957	957	957	957	0
181	20250401	181800	124461663	957	957	957	957	0
182	20250401	181700	124461663	957	957	957	957	10336
183	20250401	181600	124461663	957	957	957	957	0
184	20250401	181500	124461663	957	957	957	957	0
185	20250401	181400	124461663	957	957	957	957	0
186	20250401	181300	124461663	957	957	957	957	0
187	20250401	181200	124461663	957	957	957	957	0
188	20250401	181100	124461663	957	957	957	957	0
189	20250401	181000	124461663	957	957	957	957	0
190	20250401	180900	124461663	957	957	957	957	0
191	20250401	180800	124461663	957	957	957	957	0
192	20250401	180700	124461663	957	957	957	957	0
193	20250401	180600	124461663	957	957	957	957	0
194	20250401	180500	124461663	957	957	957	957	0
195	20250401	180400	124461663	957	957	957	957	0
196	20250401	180300	124461663	957	957	957	957	0
197	20250401	180200	124461663	957	957	957	957	0
198	20250401	180100	124461663	957	957	957	957	0
199	20250401	180000	124461663	957	957	957	957	0
200	20250401	175900	124461663	957	957	957	957	0
201	20250401	175800	124461663	957	957	957	957	0
202	20250401	175700	124461663	957	957	957	957	0
203	20250401	175600	124461663	957	957	957	957	0
204	20250401	175500	124461663	957	957	957	957	0
205	20250401	175400	124461663	957	957	957	957	0
206	20250401	175300	124461663	957	957	957	957	0
207	20250401	175200	124461663	957	957	957	957	0
208	20250401	175100	124461663	957	957	957	957	0
209	20250401	175000	124461663	957	957	957	957	0
210	20250401	174900	124461663	957	957	957	957	0
211	20250401	174800	124461663	957	957	957	957	0
212	20250401	174700	124461663	957	957	957	957	10336
213	20250401	174600	124461663	957	957	957	957	0
214	20250401	174500	124461663	957	957	957	957	0
215	20250401	174400	124461663	957	957	957	957	0
216	20250401	174300	124461663	957	957	957	957	0
217	20250401	174200	124461663	957	957	957	957	0
218	20250401	174100	124461663	957	957	957	957	0
219	20250401	174000	124461663	957	957	957	957	0
220	20250401	173900	124461663	957	957	957	957	0
221	20250401	173800	124461663	957	957	957	957	0
222	20250401	173700	124461663	957	957	957	957	0
223	20250401	173600	124461663	957	957	957	957	0
224	20250401	173500	124461663	957	957	957	957	0
225	20250401	173400	124461663	957	957	957	957	0
226	20250401	173300	124461663	957	957	957	957	0
227	20250401	173200	124461663	957	957	957	957	0
228	20250401	173100	124461663	957	957	957	957	0
229	20250401	173000	124461663	957	957	957	957	0
230	20250401	172900	124461663	957	957	957	957	0
231	20250401	172800	124461663	957	957	957	957	0
232	20250401	172700	124461663	957	957	957	957	0
233	20250401	172600	124461663	957	957	957	957	0
234	20250401	172500	124461663	957	957	957	957	0
235	20250401	172400	124461663	957	957	957	957	0
236	20250401	172300	124461663	957	957	957	957	0
237	20250401	172200	124461663	957	957	957	957	0
238	20250401	172100	124461663	957	957	957	957	0
239	20250401	172000	124461663	957	957	957	957	0
240	20250401	171900	124461663	957	957	957	957	0
241	20250401	171800	124461663	957	957	957	957	0
242	20250401	171700	124461663	957	957	957	957	10336
243	20250401	171600	124461663	957	957	957	957	0
244	20250401	171500	124461663	957	957	957	957	0
245	20250401	171400	124461663	957	957	957	957	0
246	20250401	171300	124461663	957	957	957	957	0
247	20250401	171200	124461663	957	957	957	957	0
248	20250401	171100	124461663	957	957	957	957	0
249	20250401	171000	124461663	957	957	957	957	0
250	20250401	170900	124461663	957	957	957	957	0
251	20250401	170800	124461663	957	957	957	957	0
252	20250401	170700	124461663	957	957	957	957	0
253	20250401	170600	124461663	957	957	957	957	0
254	20250401	170500	124461663	957	957	957	957	0
255	20250401	170400	124461663	957	957	957	957	0
256	20250401	170300	124461663	957	957	957	957	0
257	20250401	170200	124461663	957	957	957	957	0
258	20250401	170100	124461663	957	957	957	957	0
259	20250401	170000	124461663	957	957	957	957	0
260	20250401	165900	124461663	957	957	957	957	0
261	20250401	165800	124461663	957	957	957	957	0
262	20250401	165700	124461663	957	957	957	957	0
263	20250401	165600	124461663	957	957	957	957	0
264	20250401	165500	124461663	957	957	957	957	0
265	20250401	165400	124461663	957	957	957	957	0
266	20250401	165300	124461663	957	957	957	957	0
267	20250401	165200	124461663	957	957	957	957	0
268	20250401	165100	124461663	957	957	957	957	0
269	20250401	165000	124461663	957	957	957	957	0
270	20250401	164900	124461663	957	957	957	957	0
271	20250401	164800	124461663	957	957	957	957	0
272	20250401	164700	124461663	957	957	957	957	10336
273	20250401	164600	124461663	957	957	957	957	0
274	20250401	164500	124461663	957	957	957	957	0
275	20250401	164400	124461663	957	957	957	957	0
276	20250401	164300	124461663	957	957	957	957	0
277	20250401	164200	124461663	957	957	957	957	0
278	20250401	164100	124461663	957	957	957	957	0
279	20250401	164000	124461663	957	957	957	957	0
280	20250401	163900	124461663	957	957	957	957	0
281	20250401	163800	124461663	957	957	957	957	0
282	20250401	163700	124461663	957	957	957	957	0
283	20250401	163600	124461663	957	957	957	957	0
284	20250401	163500	124461663	957	957	957	957	0
285	20250401	163400	124461663	957	957	957	957	0
286	20250401	163300	124461663	957	957	957	957	0
287	20250401	163200	124461663	957	957	957	957	0
288	20250401	163100	124461663	957	957	957	957	0
289	20250401	163000	124461663	957	957	957	957	0
290	20250401	162900	124461663	957	957	957	957	0
291	20250401	162800	124461663	957	957	957	957	0
292	20250401	162700	124461663	957	957	957	957	0
293	20250401	162600	124461663	957	957	957	957	0
294	20250401	162500	124461663	957	957	957	957	0
295	20250401	162400	124461663	957	957	957	957	0
296	20250401	162300	124461663	957	957	957	957	0
297	20250401	162200	124461663	957	957	957	957	0
298	20250401	162100	124461663	957	957	957	957	0
299	20250401	162000	124461663	957	957	957	957	0
300	20250401	161900	124461663	957	957	957	957	0
301	20250401	161800	124461663	957	957	957	957	0
302	20250401	161700	124461663	957	957	957	957	10336
303	20250401	161600	124461663	957	957	957	957	0
304	20250401	161500	124461663	957	957	957	957	0
305	20250401	161400	124461663	957	957	957	957	0
306	20250401	161300	124461663	957	957	957	957	0
307	20250401	161200	124461663	957	957	957	957	0
308	20250401	161100	124461663	957	957	957	957	0
309	20250401	161000	124461663	957	957	957	957	0
310	20250401	160900	124461663	957	957	957	957	0
311	20250401	160800	124461663	957	957	957	957	0
312	20250401	160700	124461663	957	957	957	957	0
313	20250401	160600	124461663	957	957	957	957	0
314	20250401	160500	124461663	957	957	957	957	0
315	20250401	160400	124461663	957	957	957	957	0
316	20250401	160300	124461663	957	957	957	957	0
317	20250401	160200	124461663	957	957	957	957	0
318	20250401	160100	124461663	957	957	957	957	0
319	20250401	160000	124461663	957	957	957	957	0
320	20250401	155900	124461663	957	957	957	957	0
321	20250401	155800	124461663	957	957	957	957	0
322	20250401	155700	124461663	957	957	957	957	0
323	20250401	155600	124461663	957	957	957	957	0
324	20250401	155500	124461663	957	957	957	957	0
325	20250401	155400	124461663	957	957	957	957	0
326	20250401	155300	124461663	957	957	957	957	0
327	20250401	155200	124461663	957	957	957	957	0
328	20250401	155100	124461663	957	957	957	957	0
329	20250401	155000	124461663	957	957	957	957	0
330	20250401	154900	124461663	957	957	957	957	0
331	20250401	154800	124461663	957	957	957	957	0
332	20250401	154700	124461663	957	957	957	957	10336
333	20250401	154600	124461663	957	957	957	957	0
334	20250401	154500	124461663	957	957	957	957	0
335	20250401	154400	124461663	957	957	957	957	0
336	20250401	154300	124461663	957	957	957	957	0
337	20250401	154200	124461663	957	957	957	957	0
338	20250401	154100	124461663	957	957	957	957	0
339	20250401	154000	124461663	957	957	957	957	0
340	20250401	153900	124461663	957	957	957	957	0
341	20250401	153800	124461663	957	957	957	957	0
342	20250401	153700	124461663	957	957	957	957	0
343	20250401	153600	124461663	957	957	957	957	0
344	20250401	153500	124461663	957	957	957	957	0
345	20250401	153400	124461663	957	957	957	957	0
346	20250401	153300	124461663	957	957	957	957	0
347	20250401	153200	124461663	957	957	957	957	0
348	20250401	153100	124461663	957	957	957	957	0
349	20250401	153000	124461663	957	957	957	957	10336
350	20250401	152900	114570111	953	953	953	953	0
351	20250401	152800	114570111	953	953	953	953	0
352	20250401	152700	114570111	953	953	953	953	0
353	20250401	152600	114570111	953	953	953	953	0
354	20250401	152500	114570111	953	953	953	953	0
355	20250401	152400	114570111	953	953	953	953	0
356	20250401	152300	114570111	953	953	953	953	0
357	20250401	152200	114570111	953	953	953	953	0
358	20250401	152100	114570111	953	953	953	953	0
359	20250401	152000	114570111	953	953	953	953	0
360	20250401	151900	114570111	953	953	953	953	1
361	20250401	151800	114569158	947	947	947	947	0
362	20250401	151700	114569158	947	947	947	947	100
363	20250401	151600	114474458	953	953	953	947	1359
364	20250401	151500	113181245	953	953	953	953	13
365	20250401	151400	113168856	953	953	953	953	653
366	20250401	151300	112546547	953	953	953	953	0
367	20250401	151200	112546547	953	953	953	953	0
368	20250401	151100	112546547	953	953	953	953	0
369	20250401	151000	112546547	953	953	953	953	0
370	20250401	150900	112546547	953	953	953	953	0
371	20250401	150800	112546547	953	953	953	953	0
372	20250401	150700	112546547	953	953	953	953	18
373	20250401	150600	112529393	953	953	953	953	0
374	20250401	150500	112529393	953	953	953	953	0
375	20250401	150400	112529393	953	953	953	953	0
376	20250401	150300	112529393	953	953	953	953	0
377	20250401	150200	112529393	953	953	953	953	0
378	20250401	150100	112529393	953	953	953	953	0
379	20250401	150000	112529393	953	953	953	953	0
380	20250401	145900	112529393	953	953	953	953	5
381	20250401	145800	112524628	950	950	950	950	1143
382	20250401	145700	111438778	953	953	953	953	0
383	20250401	145600	111438778	953	952	953	952	1300
384	20250401	145500	110200378	953	951	953	951	3010
385	20250401	145400	107333560	950	950	950	950	891
386	20250401	145300	106487110	944	945	945	944	1400
387	20250401	145200	105165310	945	945	945	945	0
388	20250401	145100	105165310	945	945	945	945	634
389	20250401	145000	104566180	944	944	944	944	0
390	20250401	144900	104566180	944	944	944	944	0
391	20250401	144800	104566180	944	944	944	944	0
392	20250401	144700	104566180	944	944	944	944	0
393	20250401	144600	104566180	944	946	950	944	8273
394	20250401	144500	96739242	946	946	946	946	0
395	20250401	144400	96739242	946	946	946	946	100
396	20250401	144300	96644642	950	950	950	950	0
397	20250401	144200	96644642	950	950	950	950	0
398	20250401	144100	96644642	950	950	950	950	3
399	20250401	144000	96641792	950	950	950	950	557
400	20250401	143900	96112642	951	951	951	951	0
401	20250401	143800	96112642	951	951	951	951	0
402	20250401	143700	96112642	951	951	951	951	0
403	20250401	143600	96112642	951	951	951	951	0
404	20250401	143500	96112642	951	951	951	951	1
405	20250401	143400	96111691	950	950	950	950	0
406	20250401	143300	96111691	950	950	950	950	0
407	20250401	143200	96111691	950	950	950	950	0
408	20250401	143100	96111691	950	950	950	950	198
409	20250401	143000	95923591	950	950	950	950	102
410	20250401	142900	95826691	950	950	950	950	1
411	20250401	142800	95825741	950	949	950	944	1148
412	20250401	142700	94740407	950	950	950	950	51
413	20250401	142600	94691957	950	950	950	950	0
414	20250401	142500	94691957	950	950	950	950	1
415	20250401	142400	94691007	947	947	947	947	123
416	20250401	142300	94574526	950	950	950	950	0
417	20250401	142200	94574526	950	950	950	950	0
418	20250401	142100	94574526	950	950	950	950	0
419	20250401	142000	94574526	950	950	950	950	0
420	20250401	141900	94574526	950	950	950	950	0
421	20250401	141800	94574526	950	950	950	950	0
422	20250401	141700	94574526	950	950	950	950	100
423	20250401	141600	94479526	950	950	950	950	200
424	20250401	141500	94289526	950	950	950	950	0
425	20250401	141400	94289526	950	950	950	950	0
426	20250401	141300	94289526	950	950	950	950	100
427	20250401	141200	94194526	945	945	945	945	0
428	20250401	141100	94194526	945	945	945	945	0
429	20250401	141000	94194526	945	945	945	945	0
430	20250401	140900	94194526	945	945	945	945	0
431	20250401	140800	94194526	945	945	945	945	0
432	20250401	140700	94194526	945	945	945	945	0
433	20250401	140600	94194526	945	945	945	945	0
434	20250401	140500	94194526	945	945	945	945	0
435	20250401	140400	94194526	945	945	945	945	0
436	20250401	140300	94194526	945	947	947	945	600
437	20250401	140200	93627473	952	952	952	952	0
438	20250401	140100	93627473	952	950	952	950	1088
439	20250401	140000	92592288	952	952	952	952	0
440	20250401	135900	92592288	952	952	952	952	0
441	20250401	135800	92592288	952	952	952	952	0
442	20250401	135700	92592288	952	952	952	952	0
443	20250401	135600	92592288	952	952	952	952	0
444	20250401	135500	92592288	952	952	952	952	0
445	20250401	135400	92592288	952	952	952	948	33
446	20250401	135300	92560996	950	950	950	950	0
447	20250401	135200	92560996	950	950	950	950	0
448	20250401	135100	92560996	950	950	950	950	0
449	20250401	135000	92560996	950	950	950	950	0
450	20250401	134900	92560996	950	950	950	950	0
451	20250401	134800	92560996	950	950	950	950	0
452	20250401	134700	92560996	950	950	950	950	0
453	20250401	134600	92560996	950	950	950	950	0
454	20250401	134500	92560996	950	950	950	950	100
455	20250401	134400	92465996	950	950	950	950	19
456	20250401	134300	92447946	951	951	951	951	0
457	20250401	134200	92447946	951	951	951	951	0
458	20250401	134100	92447946	951	951	952	950	14
459	20250401	134000	92434626	952	952	952	952	0
460	20250401	133900	92434626	952	952	952	952	0
461	20250401	133800	92434626	952	952	952	952	0
462	20250401	133700	92434626	952	952	952	952	1
463	20250401	133600	92433674	945	947	947	945	1518
464	20250401	133500	90998624	949	949	949	949	0
465	20250401	133400	90998624	949	949	949	949	0
466	20250401	133300	90998624	949	949	949	949	0
467	20250401	133200	90998624	949	949	949	949	0
468	20250401	133100	90998624	949	949	949	949	0
469	20250401	133000	90998624	949	949	949	949	0
470	20250401	132900	90998624	949	949	949	949	0
471	20250401	132800	90998624	949	949	949	949	0
472	20250401	132700	90998624	949	949	949	949	0
473	20250401	132600	90998624	949	949	949	949	0
474	20250401	132500	90998624	949	949	949	949	0
475	20250401	132400	90998624	949	949	949	949	369
476	20250401	132300	90648443	949	949	949	949	1
477	20250401	132200	90647494	949	949	949	949	0
478	20250401	132100	90647494	949	949	949	949	0
479	20250401	132000	90647494	949	949	949	949	0
480	20250401	131900	90647494	949	949	949	949	0
481	20250401	131800	90647494	949	949	949	949	0
482	20250401	131700	90647494	949	950	950	949	336
483	20250401	131600	90328477	953	953	953	953	1
484	20250401	131500	90327524	951	951	951	951	0
485	20250401	131400	90327524	951	951	951	951	0
486	20250401	131300	90327524	951	951	951	951	0
487	20250401	131200	90327524	951	951	951	951	0
488	20250401	131100	90327524	951	951	951	951	2
489	20250401	131000	90325622	951	951	951	951	31
490	20250401	130900	90296141	950	950	950	950	0
491	20250401	130800	90296141	950	950	950	950	0
492	20250401	130700	90296141	950	950	950	950	0
493	20250401	130600	90296141	950	950	950	950	0
494	20250401	130500	90296141	950	950	950	950	0
495	20250401	130400	90296141	950	950	950	950	0
496	20250401	130300	90296141	950	950	950	950	500
497	20250401	130200	89821141	949	949	949	949	389
498	20250401	130100	89451980	948	948	948	948	0
499	20250401	130000	89451980	948	948	948	948	0
500	20250401	125900	89451980	948	948	948	948	0
501	20250401	125800	89451980	948	948	948	948	100
502	20250401	125700	89357180	948	948	948	948	10
503	20250401	125600	89347700	946	946	946	946	0
504	20250401	125500	89347700	946	946	946	946	0
505	20250401	125400	89347700	946	946	946	946	101
506	20250401	125300	89252154	946	946	946	946	0
507	20250401	125200	89252154	946	946	946	946	0
508	20250401	125100	89252154	946	946	946	946	0
509	20250401	125000	89252154	946	946	946	946	0
510	20250401	124900	89252154	946	946	946	946	0
511	20250401	124800	89252154	946	946	946	946	0
512	20250401	124700	89252154	946	946	946	946	0
513	20250401	124600	89252154	946	946	946	946	0
514	20250401	124500	89252154	946	946	946	946	0
515	20250401	124400	89252154	946	946	946	946	0
516	20250401	124300	89252154	946	946	946	946	0
517	20250401	124200	89252154	946	946	946	946	0
518	20250401	124100	89252154	946	946	946	946	0
519	20250401	124000	89252154	946	946	946	946	0
520	20250401	123900	89252154	946	946	946	946	1572
521	20250401	123800	87765042	946	946	946	946	0
522	20250401	123700	87765042	946	946	946	946	0
523	20250401	123600	87765042	946	946	946	946	0
524	20250401	123500	87765042	946	946	946	946	0
525	20250401	123400	87765042	946	946	946	946	0
526	20250401	123300	87765042	946	946	946	946	0
527	20250401	123200	87765042	946	946	946	946	0
528	20250401	123100	87765042	946	946	946	946	0
529	20250401	123000	87765042	946	946	946	946	0
530	20250401	122900	87765042	946	946	946	946	0
531	20250401	122800	87765042	946	946	946	946	0
532	20250401	122700	87765042	946	946	946	946	0
533	20250401	122600	87765042	946	946	946	946	0
534	20250401	122500	87765042	946	946	946	946	0
535	20250401	122400	87765042	946	946	946	946	3800
536	20250401	122300	84170242	948	948	948	948	0
537	20250401	122200	84170242	948	948	948	948	0
538	20250401	122100	84170242	948	948	948	948	0
539	20250401	122000	84170242	948	948	948	948	0
540	20250401	121900	84170242	948	948	948	948	0
541	20250401	121800	84170242	948	948	948	948	0
542	20250401	121700	84170242	948	948	948	948	0
543	20250401	121600	84170242	948	948	948	948	0
544	20250401	121500	84170242	948	948	948	948	0
545	20250401	121400	84170242	948	948	948	948	68
546	20250401	121300	84105778	946	946	946	946	200
547	20250401	121200	83916578	945	945	945	945	0
548	20250401	121100	83916578	945	945	945	945	100
549	20250401	121000	83822078	946	950	950	945	337
550	20250401	120900	83503426	944	944	944	944	0
551	20250401	120800	83503426	944	944	944	944	0
552	20250401	120700	83503426	944	944	944	944	0
553	20250401	120600	83503426	944	944	944	944	0
554	20250401	120500	83503426	944	944	944	944	0
555	20250401	120400	83503426	944	944	944	944	0
556	20250401	120300	83503426	944	944	944	944	100
557	20250401	120200	83409026	954	954	954	954	0
558	20250401	120100	83409026	954	954	954	954	0
559	20250401	120000	83409026	954	954	954	954	0
560	20250401	115900	83409026	954	954	954	954	1
561	20250401	115800	83408072	949	949	949	949	0
562	20250401	115700	83408072	949	949	949	949	0
563	20250401	115600	83408072	949	949	949	949	0
564	20250401	115500	83408072	949	949	949	949	0
565	20250401	115400	83408072	949	949	949	949	0
566	20250401	115300	83408072	949	949	949	949	501
567	20250401	115200	82932623	942	942	942	942	0
568	20250401	115100	82932623	942	946	946	942	401
569	20250401	115000	82554484	947	947	947	947	0
570	20250401	114900	82554484	947	947	947	947	1
571	20250401	114800	82553537	946	946	946	946	1
572	20250401	114700	82552591	943	943	943	943	0
573	20250401	114600	82552591	943	943	943	943	0
574	20250401	114500	82552591	943	943	943	943	0
575	20250401	114400	82552591	943	943	943	943	0
576	20250401	114300	82552591	943	948	954	943	6490
577	20250401	114200	76413487	949	949	949	949	0
578	20250401	114100	76413487	949	949	949	949	60
579	20250401	114000	76356547	949	949	949	949	0
580	20250401	113900	76356547	949	949	949	949	0
581	20250401	113800	76356547	949	949	949	949	0
582	20250401	113700	76356547	949	949	949	949	0
583	20250401	113600	76356547	949	949	949	949	0
584	20250401	113500	76356547	949	949	949	949	0
585	20250401	113400	76356547	949	949	949	949	0
586	20250401	113300	76356547	949	949	949	949	0
587	20250401	113200	76356547	949	949	949	949	1
588	20250401	113100	76355598	954	951	954	951	10
589	20250401	113000	76346066	950	950	950	950	0
590	20250401	112900	76346066	950	950	950	950	0
591	20250401	112800	76346066	950	950	950	950	1686
592	20250401	112700	74744366	953	953	953	953	0
593	20250401	112600	74744366	953	953	953	953	0
594	20250401	112500	74744366	953	953	953	953	0
595	20250401	112400	74744366	953	953	953	953	0
596	20250401	112300	74744366	953	953	953	953	5
597	20250401	112200	74739601	948	948	948	948	100
598	20250401	112100	74644801	948	952	952	948	347
599	20250401	112000	74314789	952	952	952	952	0
600	20250401	111900	74314789	952	952	952	952	100
601	20250401	111800	74219589	952	950	952	950	532
602	20250401	111700	73713325	950	950	950	950	0
603	20250401	111600	73713325	950	950	950	950	179
604	20250401	111500	73543275	945	945	945	945	0
605	20250401	111400	73543275	945	945	945	945	0
606	20250401	111300	73543275	945	945	945	945	0
607	20250401	111200	73543275	945	945	945	945	411
608	20250401	111100	73154880	945	945	945	944	5025
609	20250401	111000	68408659	945	945	945	945	0
610	20250401	110900	68408659	945	945	945	945	987
611	20250401	110800	67475944	950	944	950	944	98
612	20250401	110700	67383426	951	951	951	951	0
613	20250401	110600	67383426	951	951	951	951	1194
614	20250401	110500	66247932	951	951	951	951	0
615	20250401	110400	66247932	951	951	951	951	26
616	20250401	110300	66223206	944	944	944	944	0
617	20250401	110200	66223206	944	944	944	944	3963
618	20250401	110100	62482134	950	950	950	950	200
619	20250401	110000	62292134	949	949	949	949	0
620	20250401	105900	62292134	949	946	949	943	261
621	20250401	105800	62045228	941	941	941	941	0
622	20250401	105700	62045228	941	941	941	941	0
623	20250401	105600	62045228	941	946	946	941	7316
624	20250401	105500	55145793	945	945	945	945	0
625	20250401	105400	55145793	945	945	945	945	0
626	20250401	105300	55145793	945	945	945	945	0
627	20250401	105200	55145793	945	945	945	945	0
628	20250401	105100	55145793	945	951	952	945	1862
629	20250401	105000	53380207	950	950	950	950	0
630	20250401	104900	53380207	950	950	950	950	0
631	20250401	104800	53380207	950	950	950	950	0
632	20250401	104700	53380207	950	950	950	950	0
633	20250401	104600	53380207	950	944	950	944	889
634	20250401	104500	52536550	950	950	950	950	0
635	20250401	104400	52536550	950	949	950	949	4690
636	20250401	104300	48081068	948	945	948	945	1263
637	20250401	104200	46885052	941	941	941	941	0
638	20250401	104100	46885052	941	941	941	941	246
639	20250401	104000	46653566	945	945	945	945	0
640	20250401	103900	46653566	945	945	945	945	0
641	20250401	103800	46653566	945	945	945	945	0
642	20250401	103700	46653566	945	945	945	945	10
643	20250401	103600	46644116	941	941	941	941	41
644	20250401	103500	46605535	945	945	945	945	567
645	20250401	103400	46069720	945	945	945	945	0
646	20250401	103300	46069720	945	945	945	945	0
647	20250401	103200	46069720	945	939	945	939	11
648	20250401	103100	46059385	939	941	941	939	2215
649	20250401	103000	43978790	942	942	942	942	0
650	20250401	102900	43978790	942	942	942	942	200
651	20250401	102800	43790390	942	942	942	942	0
652	20250401	102700	43790390	942	942	942	942	0
653	20250401	102600	43790390	942	942	942	942	0
654	20250401	102500	43790390	942	942	942	942	0
655	20250401	102400	43790390	942	942	942	942	131
656	20250401	102300	43666988	948	948	948	948	0
657	20250401	102200	43666988	948	948	948	948	2
658	20250401	102100	43665092	944	944	944	944	0
659	20250401	102000	43665092	944	944	944	944	0
660	20250401	101900	43665092	944	944	944	940	6865
661	20250401	101800	37207244	949	949	949	949	0
662	20250401	101700	37207244	949	949	949	944	411
663	20250401	101600	36818520	949	949	949	949	304
664	20250401	101500	36530024	944	949	949	944	883
665	20250401	101400	35695497	949	949	949	949	2005
666	20250401	101300	33792752	948	947	948	947	1697
667	20250401	101200	32184690	941	941	941	941	0
668	20250401	101100	32184690	941	941	941	941	0
669	20250401	101000	32184690	941	945	947	941	7534
670	20250401	100900	25063915	945	945	945	945	55
671	20250401	100800	25011940	945	944	945	944	122
672	20250401	100700	24896727	944	944	944	944	0
673	20250401	100600	24896727	944	944	944	944	1
674	20250401	100500	24895783	937	937	937	937	386
675	20250401	100400	24534101	937	943	943	937	6
676	20250401	100300	24528473	937	937	937	937	0
677	20250401	100200	24528473	937	937	937	937	0
678	20250401	100100	24528473	937	937	937	937	645
679	20250401	100000	23924108	940	940	940	940	5000
680	20250401	095900	19224108	945	945	945	945	0
681	20250401	095800	19224108	945	945	945	945	0
682	20250401	095700	19224108	945	945	945	945	0
683	20250401	095600	19224108	945	941	945	941	2000
684	20250401	095500	17334620	941	941	941	941	0
685	20250401	095400	17334620	941	941	941	941	3
686	20250401	095300	17331797	941	941	941	941	0
687	20250401	095200	17331797	941	941	941	941	0
688	20250401	095100	17331797	941	941	941	941	2
689	20250401	095000	17329915	940	940	940	940	1
690	20250401	094900	17328975	940	940	940	940	0
691	20250401	094800	17328975	940	940	940	940	2
692	20250401	094700	17327095	940	940	940	940	0
693	20250401	094600	17327095	940	940	940	940	1
694	20250401	094500	17326155	942	942	942	942	1
695	20250401	094400	17325213	944	944	944	944	0
696	20250401	094300	17325213	944	944	944	944	0
697	20250401	094200	17325213	944	944	944	944	0
698	20250401	094100	17325213	944	944	944	944	0
699	20250401	094000	17325213	944	944	944	944	2
700	20250401	093900	17323325	931	931	931	931	0
701	20250401	093800	17323325	931	931	931	931	7
702	20250401	093700	17316808	930	939	939	928	7612
703	20250401	093600	10197742	945	945	945	945	110
704	20250401	093500	10093792	946	946	946	946	0
705	20250401	093400	10093792	946	946	946	946	0
706	20250401	093300	10093792	946	946	946	946	3
707	20250401	093200	10090954	946	946	946	946	1
708	20250401	093100	10090008	944	944	944	944	0
709	20250401	093000	10090008	944	946	946	944	154
710	20250401	092900	9944342	945	945	945	945	0
711	20250401	092800	9944342	945	944	945	944	1496
712	20250401	092700	8532113	944	944	944	944	0
713	20250401	092600	8532113	944	944	944	944	0
714	20250401	092500	8532113	944	944	944	944	0
715	20250401	092400	8532113	944	944	944	944	0
716	20250401	092300	8532113	944	943	944	943	120
717	20250401	092200	8418863	943	943	943	943	1
718	20250401	092100	8417920	944	944	944	944	0
719	20250401	092000	8417920	944	944	944	944	0
720	20250401	091900	8417920	944	944	944	944	2
721	20250401	091800	8416032	938	938	938	938	0
722	20250401	091700	8416032	938	938	938	938	0
723	20250401	091600	8416032	938	938	938	938	0
724	20250401	091500	8416032	938	938	938	938	0
725	20250401	091400	8416032	938	938	938	938	0
726	20250401	091300	8416032	938	942	942	938	981
727	20250401	091200	7495635	947	947	947	947	0
728	20250401	091100	7495635	947	947	947	947	0
729	20250401	091000	7495635	947	947	947	947	1
730	20250401	090900	7494688	947	947	947	947	0
731	20250401	090800	7494688	947	946	947	946	827
732	20250401	090700	6712345	945	946	946	945	67
733	20250401	090600	6649010	946	944	946	944	766
734	20250401	090500	5925143	943	940	943	940	207
735	20250401	090400	5730532	940	940	940	940	919
736	20250401	090300	4866672	945	944	945	944	250
737	20250401	090200	4630427	943	940	943	940	2715
738	20250401	090100	2077295	940	942	942	940	25
739	20250401	090000	2053785	941	930	941	930	2190