KissMeData/148780/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	203800	20356229	974	974	974	974	560
3	20250401	203700	20356229	974	974	974	974	0
4	20250401	203600	20356229	974	974	974	974	0
5	20250401	203500	20356229	974	974	974	974	0
6	20250401	203400	20356229	974	974	974	974	0
7	20250401	203300	20356229	974	974	974	974	0
8	20250401	203200	20356229	974	974	974	974	0
9	20250401	203100	20356229	974	974	974	974	0
10	20250401	203000	20356229	974	974	974	974	0
11	20250401	202900	20356229	974	974	974	974	0
12	20250401	202800	20356229	974	974	974	974	0
13	20250401	202700	20356229	974	974	974	974	0
14	20250401	202600	20356229	974	974	974	974	0
15	20250401	202500	20356229	974	974	974	974	0
16	20250401	202400	20356229	974	974	974	974	0
17	20250401	202300	20356229	974	974	974	974	0
18	20250401	202200	20356229	974	974	974	974	0
19	20250401	202100	20356229	974	974	974	974	0
20	20250401	202000	20356229	974	974	974	974	0
21	20250401	201900	20356229	974	974	974	974	0
22	20250401	201800	20356229	974	974	974	974	0
23	20250401	201700	20356229	974	974	974	974	0
24	20250401	201600	20356229	974	974	974	974	0
25	20250401	201500	20356229	974	974	974	974	0
26	20250401	201400	20356229	974	974	974	974	0
27	20250401	201300	20356229	974	974	974	974	0
28	20250401	201200	20356229	974	974	974	974	0
29	20250401	201100	20356229	974	974	974	974	0
30	20250401	201000	20356229	974	974	974	974	0
31	20250401	200900	20356229	974	974	974	974	0
32	20250401	200800	20356229	974	974	974	974	560
33	20250401	200700	20356229	974	974	974	974	0
34	20250401	200600	20356229	974	974	974	974	0
35	20250401	200500	20356229	974	974	974	974	0
36	20250401	200400	20356229	974	974	974	974	0
37	20250401	200300	20356229	974	974	974	974	0
38	20250401	200200	20356229	974	974	974	974	0
39	20250401	200100	20356229	974	974	974	974	0
40	20250401	200000	20356229	974	974	974	974	0
41	20250401	195900	20356229	974	974	974	974	0
42	20250401	195800	20356229	974	974	974	974	0
43	20250401	195700	20356229	974	974	974	974	0
44	20250401	195600	20356229	974	974	974	974	0
45	20250401	195500	20356229	974	974	974	974	0
46	20250401	195400	20356229	974	974	974	974	0
47	20250401	195300	20356229	974	974	974	974	0
48	20250401	195200	20356229	974	974	974	974	0
49	20250401	195100	20356229	974	974	974	974	0
50	20250401	195000	20356229	974	974	974	974	0
51	20250401	194900	20356229	974	974	974	974	0
52	20250401	194800	20356229	974	974	974	974	0
53	20250401	194700	20356229	974	974	974	974	0
54	20250401	194600	20356229	974	974	974	974	0
55	20250401	194500	20356229	974	974	974	974	0
56	20250401	194400	20356229	974	974	974	974	0
57	20250401	194300	20356229	974	974	974	974	0
58	20250401	194200	20356229	974	974	974	974	0
59	20250401	194100	20356229	974	974	974	974	0
60	20250401	194000	20356229	974	974	974	974	0
61	20250401	193900	20356229	974	974	974	974	0
62	20250401	193800	20356229	974	974	974	974	560
63	20250401	193700	20356229	974	974	974	974	0
64	20250401	193600	20356229	974	974	974	974	0
65	20250401	193500	20356229	974	974	974	974	0
66	20250401	193400	20356229	974	974	974	974	0
67	20250401	193300	20356229	974	974	974	974	0
68	20250401	193200	20356229	974	974	974	974	0
69	20250401	193100	20356229	974	974	974	974	0
70	20250401	193000	20356229	974	974	974	974	0
71	20250401	192900	20356229	974	974	974	974	0
72	20250401	192800	20356229	974	974	974	974	0
73	20250401	192700	20356229	974	974	974	974	0
74	20250401	192600	20356229	974	974	974	974	0
75	20250401	192500	20356229	974	974	974	974	0
76	20250401	192400	20356229	974	974	974	974	0
77	20250401	192300	20356229	974	974	974	974	0
78	20250401	192200	20356229	974	974	974	974	0
79	20250401	192100	20356229	974	974	974	974	0
80	20250401	192000	20356229	974	974	974	974	0
81	20250401	191900	20356229	974	974	974	974	0
82	20250401	191800	20356229	974	974	974	974	0
83	20250401	191700	20356229	974	974	974	974	0
84	20250401	191600	20356229	974	974	974	974	0
85	20250401	191500	20356229	974	974	974	974	0
86	20250401	191400	20356229	974	974	974	974	0
87	20250401	191300	20356229	974	974	974	974	0
88	20250401	191200	20356229	974	974	974	974	0
89	20250401	191100	20356229	974	974	974	974	0
90	20250401	191000	20356229	974	974	974	974	0
91	20250401	190900	20356229	974	974	974	974	0
92	20250401	190800	20356229	974	974	974	974	560
93	20250401	190700	20356229	974	974	974	974	0
94	20250401	190600	20356229	974	974	974	974	0
95	20250401	190500	20356229	974	974	974	974	0
96	20250401	190400	20356229	974	974	974	974	0
97	20250401	190300	20356229	974	974	974	974	0
98	20250401	190200	20356229	974	974	974	974	0
99	20250401	190100	20356229	974	974	974	974	0
100	20250401	190000	20356229	974	974	974	974	0
101	20250401	185900	20356229	974	974	974	974	0
102	20250401	185800	20356229	974	974	974	974	0
103	20250401	185700	20356229	974	974	974	974	0
104	20250401	185600	20356229	974	974	974	974	0
105	20250401	185500	20356229	974	974	974	974	0
106	20250401	185400	20356229	974	974	974	974	0
107	20250401	185300	20356229	974	974	974	974	0
108	20250401	185200	20356229	974	974	974	974	0
109	20250401	185100	20356229	974	974	974	974	0
110	20250401	185000	20356229	974	974	974	974	0
111	20250401	184900	20356229	974	974	974	974	0
112	20250401	184800	20356229	974	974	974	974	0
113	20250401	184700	20356229	974	974	974	974	0
114	20250401	184600	20356229	974	974	974	974	0
115	20250401	184500	20356229	974	974	974	974	0
116	20250401	184400	20356229	974	974	974	974	0
117	20250401	184300	20356229	974	974	974	974	0
118	20250401	184200	20356229	974	974	974	974	0
119	20250401	184100	20356229	974	974	974	974	0
120	20250401	184000	20356229	974	974	974	974	0
121	20250401	183900	20356229	974	974	974	974	0
122	20250401	183800	20356229	974	974	974	974	560
123	20250401	183700	20356229	974	974	974	974	0
124	20250401	183600	20356229	974	974	974	974	0
125	20250401	183500	20356229	974	974	974	974	0
126	20250401	183400	20356229	974	974	974	974	0
127	20250401	183300	20356229	974	974	974	974	0
128	20250401	183200	20356229	974	974	974	974	0
129	20250401	183100	20356229	974	974	974	974	0
130	20250401	183000	20356229	974	974	974	974	0
131	20250401	182900	20356229	974	974	974	974	0
132	20250401	182800	20356229	974	974	974	974	0
133	20250401	182700	20356229	974	974	974	974	0
134	20250401	182600	20356229	974	974	974	974	0
135	20250401	182500	20356229	974	974	974	974	0
136	20250401	182400	20356229	974	974	974	974	0
137	20250401	182300	20356229	974	974	974	974	0
138	20250401	182200	20356229	974	974	974	974	0
139	20250401	182100	20356229	974	974	974	974	0
140	20250401	182000	20356229	974	974	974	974	0
141	20250401	181900	20356229	974	974	974	974	0
142	20250401	181800	20356229	974	974	974	974	0
143	20250401	181700	20356229	974	974	974	974	0
144	20250401	181600	20356229	974	974	974	974	0
145	20250401	181500	20356229	974	974	974	974	0
146	20250401	181400	20356229	974	974	974	974	0
147	20250401	181300	20356229	974	974	974	974	0
148	20250401	181200	20356229	974	974	974	974	0
149	20250401	181100	20356229	974	974	974	974	0
150	20250401	181000	20356229	974	974	974	974	0
151	20250401	180900	20356229	974	974	974	974	0
152	20250401	180800	20356229	974	974	974	974	560
153	20250401	180700	20356229	974	974	974	974	0
154	20250401	180600	20356229	974	974	974	974	0
155	20250401	180500	20356229	974	974	974	974	0
156	20250401	180400	20356229	974	974	974	974	0
157	20250401	180300	20356229	974	974	974	974	0
158	20250401	180200	20356229	974	974	974	974	0
159	20250401	180100	20356229	974	974	974	974	0
160	20250401	180000	20356229	974	974	974	974	0
161	20250401	175900	20356229	974	974	974	974	0
162	20250401	175800	20356229	974	974	974	974	0
163	20250401	175700	20356229	974	974	974	974	0
164	20250401	175600	20356229	974	974	974	974	0
165	20250401	175500	20356229	974	974	974	974	0
166	20250401	175400	20356229	974	974	974	974	0
167	20250401	175300	20356229	974	974	974	974	0
168	20250401	175200	20356229	974	974	974	974	0
169	20250401	175100	20356229	974	974	974	974	0
170	20250401	175000	20356229	974	974	974	974	0
171	20250401	174900	20356229	974	974	974	974	0
172	20250401	174800	20356229	974	974	974	974	0
173	20250401	174700	20356229	974	974	974	974	0
174	20250401	174600	20356229	974	974	974	974	0
175	20250401	174500	20356229	974	974	974	974	0
176	20250401	174400	20356229	974	974	974	974	0
177	20250401	174300	20356229	974	974	974	974	0
178	20250401	174200	20356229	974	974	974	974	0
179	20250401	174100	20356229	974	974	974	974	0
180	20250401	174000	20356229	974	974	974	974	0
181	20250401	173900	20356229	974	974	974	974	0
182	20250401	173800	20356229	974	974	974	974	560
183	20250401	173700	20356229	974	974	974	974	0
184	20250401	173600	20356229	974	974	974	974	0
185	20250401	173500	20356229	974	974	974	974	0
186	20250401	173400	20356229	974	974	974	974	0
187	20250401	173300	20356229	974	974	974	974	0
188	20250401	173200	20356229	974	974	974	974	0
189	20250401	173100	20356229	974	974	974	974	0
190	20250401	173000	20356229	974	974	974	974	0
191	20250401	172900	20356229	974	974	974	974	0
192	20250401	172800	20356229	974	974	974	974	0
193	20250401	172700	20356229	974	974	974	974	0
194	20250401	172600	20356229	974	974	974	974	0
195	20250401	172500	20356229	974	974	974	974	0
196	20250401	172400	20356229	974	974	974	974	0
197	20250401	172300	20356229	974	974	974	974	0
198	20250401	172200	20356229	974	974	974	974	0
199	20250401	172100	20356229	974	974	974	974	0
200	20250401	172000	20356229	974	974	974	974	0
201	20250401	171900	20356229	974	974	974	974	0
202	20250401	171800	20356229	974	974	974	974	0
203	20250401	171700	20356229	974	974	974	974	0
204	20250401	171600	20356229	974	974	974	974	0
205	20250401	171500	20356229	974	974	974	974	0
206	20250401	171400	20356229	974	974	974	974	0
207	20250401	171300	20356229	974	974	974	974	0
208	20250401	171200	20356229	974	974	974	974	0
209	20250401	171100	20356229	974	974	974	974	0
210	20250401	171000	20356229	974	974	974	974	0
211	20250401	170900	20356229	974	974	974	974	0
212	20250401	170800	20356229	974	974	974	974	560
213	20250401	170700	20356229	974	974	974	974	0
214	20250401	170600	20356229	974	974	974	974	0
215	20250401	170500	20356229	974	974	974	974	0
216	20250401	170400	20356229	974	974	974	974	0
217	20250401	170300	20356229	974	974	974	974	0
218	20250401	170200	20356229	974	974	974	974	0
219	20250401	170100	20356229	974	974	974	974	0
220	20250401	170000	20356229	974	974	974	974	0
221	20250401	165900	20356229	974	974	974	974	0
222	20250401	165800	20356229	974	974	974	974	0
223	20250401	165700	20356229	974	974	974	974	0
224	20250401	165600	20356229	974	974	974	974	0
225	20250401	165500	20356229	974	974	974	974	0
226	20250401	165400	20356229	974	974	974	974	0
227	20250401	165300	20356229	974	974	974	974	0
228	20250401	165200	20356229	974	974	974	974	0
229	20250401	165100	20356229	974	974	974	974	0
230	20250401	165000	20356229	974	974	974	974	0
231	20250401	164900	20356229	974	974	974	974	0
232	20250401	164800	20356229	974	974	974	974	0
233	20250401	164700	20356229	974	974	974	974	0
234	20250401	164600	20356229	974	974	974	974	0
235	20250401	164500	20356229	974	974	974	974	0
236	20250401	164400	20356229	974	974	974	974	0
237	20250401	164300	20356229	974	974	974	974	0
238	20250401	164200	20356229	974	974	974	974	0
239	20250401	164100	20356229	974	974	974	974	0
240	20250401	164000	20356229	974	974	974	974	0
241	20250401	163900	20356229	974	974	974	974	0
242	20250401	163800	20356229	974	974	974	974	560
243	20250401	163700	20356229	974	974	974	974	0
244	20250401	163600	20356229	974	974	974	974	0
245	20250401	163500	20356229	974	974	974	974	0
246	20250401	163400	20356229	974	974	974	974	0
247	20250401	163300	20356229	974	974	974	974	0
248	20250401	163200	20356229	974	974	974	974	0
249	20250401	163100	20356229	974	974	974	974	0
250	20250401	163000	20356229	974	974	974	974	0
251	20250401	162900	20356229	974	974	974	974	0
252	20250401	162800	20356229	974	974	974	974	0
253	20250401	162700	20356229	974	974	974	974	0
254	20250401	162600	20356229	974	974	974	974	0
255	20250401	162500	20356229	974	974	974	974	0
256	20250401	162400	20356229	974	974	974	974	0
257	20250401	162300	20356229	974	974	974	974	0
258	20250401	162200	20356229	974	974	974	974	0
259	20250401	162100	20356229	974	974	974	974	0
260	20250401	162000	20356229	974	974	974	974	0
261	20250401	161900	20356229	974	974	974	974	0
262	20250401	161800	20356229	974	974	974	974	0
263	20250401	161700	20356229	974	974	974	974	0
264	20250401	161600	20356229	974	974	974	974	0
265	20250401	161500	20356229	974	974	974	974	0
266	20250401	161400	20356229	974	974	974	974	0
267	20250401	161300	20356229	974	974	974	974	0
268	20250401	161200	20356229	974	974	974	974	0
269	20250401	161100	20356229	974	974	974	974	0
270	20250401	161000	20356229	974	974	974	974	0
271	20250401	160900	20356229	974	974	974	974	0
272	20250401	160800	20356229	974	974	974	974	560
273	20250401	160700	20356229	974	974	974	974	0
274	20250401	160600	20356229	974	974	974	974	0
275	20250401	160500	20356229	974	974	974	974	0
276	20250401	160400	20356229	974	974	974	974	0
277	20250401	160300	20356229	974	974	974	974	0
278	20250401	160200	20356229	974	974	974	974	0
279	20250401	160100	20356229	974	974	974	974	0
280	20250401	160000	20356229	974	974	974	974	0
281	20250401	155900	20356229	974	974	974	974	0
282	20250401	155800	20356229	974	974	974	974	0
283	20250401	155700	20356229	974	974	974	974	0
284	20250401	155600	20356229	974	974	974	974	0
285	20250401	155500	20356229	974	974	974	974	0
286	20250401	155400	20356229	974	974	974	974	0
287	20250401	155300	20356229	974	974	974	974	0
288	20250401	155200	20356229	974	974	974	974	0
289	20250401	155100	20356229	974	974	974	974	0
290	20250401	155000	20356229	974	974	974	974	0
291	20250401	154900	20356229	974	974	974	974	0
292	20250401	154800	20356229	974	974	974	974	0
293	20250401	154700	20356229	974	974	974	974	0
294	20250401	154600	20356229	974	974	974	974	0
295	20250401	154500	20356229	974	974	974	974	0
296	20250401	154400	20356229	974	974	974	974	0
297	20250401	154300	20356229	974	974	974	974	0
298	20250401	154200	20356229	974	974	974	974	0
299	20250401	154100	20356229	974	974	974	974	0
300	20250401	154000	20356229	974	974	974	974	0
301	20250401	153900	20356229	974	974	974	974	0
302	20250401	153800	20356229	974	974	974	974	560
303	20250401	153700	20356229	974	974	974	974	0
304	20250401	153600	20356229	974	974	974	974	0
305	20250401	153500	20356229	974	974	974	974	0
306	20250401	153400	20356229	974	974	974	974	0
307	20250401	153300	20356229	974	974	974	974	0
308	20250401	153200	20356229	974	974	974	974	0
309	20250401	153100	20356229	974	974	974	974	0
310	20250401	153000	20356229	974	974	974	974	560
311	20250401	152900	19810789	974	974	974	974	0
312	20250401	152800	19810789	974	974	974	974	0
313	20250401	152700	19810789	974	974	974	974	0
314	20250401	152600	19810789	974	974	974	974	0
315	20250401	152500	19810789	974	974	974	974	0
316	20250401	152400	19810789	974	974	974	974	0
317	20250401	152300	19810789	974	974	974	974	0
318	20250401	152200	19810789	974	974	974	974	0
319	20250401	152100	19810789	974	974	974	974	0
320	20250401	152000	19810789	974	974	974	974	0
321	20250401	151900	19810789	974	974	974	974	0
322	20250401	151800	19810789	974	970	974	970	43
323	20250401	151700	19769075	970	970	970	970	0
324	20250401	151600	19769075	970	970	970	970	0
325	20250401	151500	19769075	970	970	970	970	0
326	20250401	151400	19769075	970	970	970	970	1157
327	20250401	151300	18646785	970	970	970	970	0
328	20250401	151200	18646785	970	970	970	970	0
329	20250401	151100	18646785	970	970	970	970	0
330	20250401	151000	18646785	970	970	970	970	1
331	20250401	150900	18645815	968	970	970	968	2
332	20250401	150800	18643877	968	966	969	966	1306
333	20250401	150700	17381709	966	966	966	966	0
334	20250401	150600	17381709	966	966	966	966	0
335	20250401	150500	17381709	966	966	966	966	127
336	20250401	150400	17259027	966	966	966	966	0
337	20250401	150300	17259027	966	966	966	966	0
338	20250401	150200	17259027	966	966	966	966	1236
339	20250401	150100	16065051	965	965	965	965	36
340	20250401	150000	16030311	966	966	966	966	0
341	20250401	145900	16030311	966	966	966	966	0
342	20250401	145800	16030311	966	966	966	966	0
343	20250401	145700	16030311	966	966	966	966	0
344	20250401	145600	16030311	966	966	966	966	0
345	20250401	145500	16030311	966	966	966	966	1
346	20250401	145400	16029345	965	965	965	965	5
347	20250401	145300	16024520	966	966	966	966	0
348	20250401	145200	16024520	966	966	966	966	0
349	20250401	145100	16024520	966	966	966	966	0
350	20250401	145000	16024520	966	966	966	966	0
351	20250401	144900	16024520	966	966	966	966	0
352	20250401	144800	16024520	966	966	966	966	0
353	20250401	144700	16024520	966	966	966	966	0
354	20250401	144600	16024520	966	966	966	966	0
355	20250401	144500	16024520	966	966	966	966	0
356	20250401	144400	16024520	966	966	966	966	0
357	20250401	144300	16024520	966	966	966	966	0
358	20250401	144200	16024520	966	966	966	966	0
359	20250401	144100	16024520	966	966	966	966	0
360	20250401	144000	16024520	966	966	966	966	0
361	20250401	143900	16024520	966	966	966	966	0
362	20250401	143800	16024520	966	966	966	966	0
363	20250401	143700	16024520	966	966	966	966	0
364	20250401	143600	16024520	966	966	966	966	1
365	20250401	143500	16023554	950	950	950	950	0
366	20250401	143400	16023554	950	960	960	950	600
367	20250401	143300	15452377	966	966	966	966	0
368	20250401	143200	15452377	966	966	966	966	0
369	20250401	143100	15452377	966	966	966	966	0
370	20250401	143000	15452377	966	966	966	966	0
371	20250401	142900	15452377	966	966	966	966	7
372	20250401	142800	15445615	966	966	966	966	0
373	20250401	142700	15445615	966	966	966	966	0
374	20250401	142600	15445615	966	966	966	966	0
375	20250401	142500	15445615	966	966	966	966	100
376	20250401	142400	15349015	960	960	960	960	3
377	20250401	142300	15346135	966	966	966	966	0
378	20250401	142200	15346135	966	966	966	966	0
379	20250401	142100	15346135	966	966	966	966	0
380	20250401	142000	15346135	966	966	966	966	0
381	20250401	141900	15346135	966	966	966	966	0
382	20250401	141800	15346135	966	964	966	964	43
383	20250401	141700	15304680	960	960	960	960	0
384	20250401	141600	15304680	960	960	960	960	918
385	20250401	141500	14423400	960	960	960	960	0
386	20250401	141400	14423400	960	960	960	960	654
387	20250401	141300	13795560	960	960	960	960	0
388	20250401	141200	13795560	960	960	960	960	0
389	20250401	141100	13795560	960	960	960	960	0
390	20250401	141000	13795560	960	960	960	960	0
391	20250401	140900	13795560	960	960	960	960	0
392	20250401	140800	13795560	960	960	960	960	0
393	20250401	140700	13795560	960	960	960	960	0
394	20250401	140600	13795560	960	960	960	960	0
395	20250401	140500	13795560	960	960	960	960	0
396	20250401	140400	13795560	960	960	960	960	0
397	20250401	140300	13795560	960	960	960	960	0
398	20250401	140200	13795560	960	960	960	960	0
399	20250401	140100	13795560	960	960	960	960	0
400	20250401	140000	13795560	960	960	960	960	0
401	20250401	135900	13795560	960	960	960	960	0
402	20250401	135800	13795560	960	960	960	960	0
403	20250401	135700	13795560	960	960	960	960	0
404	20250401	135600	13795560	960	960	960	960	0
405	20250401	135500	13795560	960	960	960	960	67
406	20250401	135400	13731240	960	960	960	960	0
407	20250401	135300	13731240	960	960	960	960	0
408	20250401	135200	13731240	960	960	960	960	0
409	20250401	135100	13731240	960	960	960	960	0
410	20250401	135000	13731240	960	960	960	960	0
411	20250401	134900	13731240	960	960	960	960	0
412	20250401	134800	13731240	960	960	960	960	0
413	20250401	134700	13731240	960	960	960	960	0
414	20250401	134600	13731240	960	960	960	960	1
415	20250401	134500	13730280	964	964	964	964	0
416	20250401	134400	13730280	964	964	964	964	0
417	20250401	134300	13730280	964	964	964	964	10
418	20250401	134200	13720640	964	964	964	964	0
419	20250401	134100	13720640	964	964	964	964	0
420	20250401	134000	13720640	964	964	964	964	0
421	20250401	133900	13720640	964	964	964	964	0
422	20250401	133800	13720640	964	964	964	964	0
423	20250401	133700	13720640	964	964	964	964	0
424	20250401	133600	13720640	964	964	964	964	0
425	20250401	133500	13720640	964	964	964	964	0
426	20250401	133400	13720640	964	964	964	964	0
427	20250401	133300	13720640	964	964	964	964	0
428	20250401	133200	13720640	964	964	964	964	0
429	20250401	133100	13720640	964	964	964	964	20
430	20250401	133000	13701360	964	964	964	964	0
431	20250401	132900	13701360	964	964	964	964	0
432	20250401	132800	13701360	964	964	964	964	0
433	20250401	132700	13701360	964	964	964	964	0
434	20250401	132600	13701360	964	964	964	964	0
435	20250401	132500	13701360	964	964	964	964	25
436	20250401	132400	13677260	964	964	964	964	0
437	20250401	132300	13677260	964	964	964	964	0
438	20250401	132200	13677260	964	964	964	964	0
439	20250401	132100	13677260	964	964	964	964	1
440	20250401	132000	13676296	952	952	952	952	0
441	20250401	131900	13676296	952	952	952	952	0
442	20250401	131800	13676296	952	952	952	952	0
443	20250401	131700	13676296	952	952	952	952	1000
444	20250401	131600	12724296	965	965	965	965	0
445	20250401	131500	12724296	965	965	965	965	0
446	20250401	131400	12724296	965	965	965	965	0
447	20250401	131300	12724296	965	962	965	962	1235
448	20250401	131200	11535934	966	966	966	966	0
449	20250401	131100	11535934	966	966	966	966	0
450	20250401	131000	11535934	966	966	966	966	0
451	20250401	130900	11535934	966	966	966	966	0
452	20250401	130800	11535934	966	966	966	966	0
453	20250401	130700	11535934	966	966	966	966	0
454	20250401	130600	11535934	966	966	966	966	0
455	20250401	130500	11535934	966	966	966	966	0
456	20250401	130400	11535934	966	966	966	966	0
457	20250401	130300	11535934	966	966	966	966	0
458	20250401	130200	11535934	966	966	966	966	0
459	20250401	130100	11535934	966	966	966	966	0
460	20250401	130000	11535934	966	966	966	966	0
461	20250401	125900	11535934	966	966	966	966	0
462	20250401	125800	11535934	966	966	966	966	0
463	20250401	125700	11535934	966	966	966	966	0
464	20250401	125600	11535934	966	966	966	966	0
465	20250401	125500	11535934	966	966	966	966	0
466	20250401	125400	11535934	966	966	966	966	0
467	20250401	125300	11535934	966	966	966	966	0
468	20250401	125200	11535934	966	966	966	966	0
469	20250401	125100	11535934	966	966	966	966	0
470	20250401	125000	11535934	966	966	966	966	0
471	20250401	124900	11535934	966	966	966	966	0
472	20250401	124800	11535934	966	966	966	966	0
473	20250401	124700	11535934	966	966	966	966	0
474	20250401	124600	11535934	966	966	966	966	0
475	20250401	124500	11535934	966	966	966	966	0
476	20250401	124400	11535934	966	966	966	966	0
477	20250401	124300	11535934	966	966	966	966	0
478	20250401	124200	11535934	966	966	966	966	0
479	20250401	124100	11535934	966	966	966	966	0
480	20250401	124000	11535934	966	966	966	966	0
481	20250401	123900	11535934	966	966	966	966	0
482	20250401	123800	11535934	966	966	966	966	0
483	20250401	123700	11535934	966	966	966	966	0
484	20250401	123600	11535934	966	966	966	966	0
485	20250401	123500	11535934	966	966	966	966	0
486	20250401	123400	11535934	966	966	966	966	0
487	20250401	123300	11535934	966	966	966	966	0
488	20250401	123200	11535934	966	966	966	966	0
489	20250401	123100	11535934	966	966	966	966	0
490	20250401	123000	11535934	966	966	966	966	0
491	20250401	122900	11535934	966	966	966	966	1
492	20250401	122800	11534968	966	966	966	966	0
493	20250401	122700	11534968	966	966	966	966	0
494	20250401	122600	11534968	966	966	966	966	0
495	20250401	122500	11534968	966	966	966	966	4
496	20250401	122400	11531104	966	967	967	966	11
497	20250401	122300	11520468	968	968	968	968	10
498	20250401	122200	11510788	968	968	968	968	1
499	20250401	122100	11509820	969	969	969	969	0
500	20250401	122000	11509820	969	969	969	969	0
501	20250401	121900	11509820	969	969	969	969	0
502	20250401	121800	11509820	969	969	969	969	0
503	20250401	121700	11509820	969	969	969	969	0
504	20250401	121600	11509820	969	969	969	969	0
505	20250401	121500	11509820	969	969	969	969	0
506	20250401	121400	11509820	969	969	969	969	0
507	20250401	121300	11509820	969	969	969	969	0
508	20250401	121200	11509820	969	969	969	969	0
509	20250401	121100	11509820	969	969	969	969	0
510	20250401	121000	11509820	969	969	969	969	0
511	20250401	120900	11509820	969	969	969	969	0
512	20250401	120800	11509820	969	969	969	969	0
513	20250401	120700	11509820	969	969	969	969	0
514	20250401	120600	11509820	969	969	969	969	0
515	20250401	120500	11509820	969	969	969	969	0
516	20250401	120400	11509820	969	969	969	969	0
517	20250401	120300	11509820	969	969	969	969	300
518	20250401	120200	11219120	970	970	970	970	0
519	20250401	120100	11219120	970	970	970	970	0
520	20250401	120000	11219120	970	970	970	970	0
521	20250401	115900	11219120	970	970	970	970	0
522	20250401	115800	11219120	970	970	970	970	0
523	20250401	115700	11219120	970	970	970	970	0
524	20250401	115600	11219120	970	970	970	970	0
525	20250401	115500	11219120	970	970	970	970	0
526	20250401	115400	11219120	970	970	970	970	0
527	20250401	115300	11219120	970	970	970	970	0
528	20250401	115200	11219120	970	970	970	970	0
529	20250401	115100	11219120	970	970	970	970	0
530	20250401	115000	11219120	970	970	970	970	0
531	20250401	114900	11219120	970	970	970	970	0
532	20250401	114800	11219120	970	970	970	970	0
533	20250401	114700	11219120	970	970	970	970	0
534	20250401	114600	11219120	970	970	970	970	0
535	20250401	114500	11219120	970	970	970	970	0
536	20250401	114400	11219120	970	970	970	970	0
537	20250401	114300	11219120	970	970	970	970	0
538	20250401	114200	11219120	970	970	970	970	1
539	20250401	114100	11218150	970	970	970	970	0
540	20250401	114000	11218150	970	970	970	970	0
541	20250401	113900	11218150	970	970	970	970	0
542	20250401	113800	11218150	970	970	970	970	0
543	20250401	113700	11218150	970	970	970	970	0
544	20250401	113600	11218150	970	970	970	970	0
545	20250401	113500	11218150	970	970	970	970	0
546	20250401	113400	11218150	970	970	970	970	0
547	20250401	113300	11218150	970	970	970	970	0
548	20250401	113200	11218150	970	970	970	970	0
549	20250401	113100	11218150	970	970	970	970	0
550	20250401	113000	11218150	970	970	970	970	0
551	20250401	112900	11218150	970	970	970	970	0
552	20250401	112800	11218150	970	964	970	964	1700
553	20250401	112700	9570837	964	964	964	964	0
554	20250401	112600	9570837	964	964	964	964	0
555	20250401	112500	9570837	964	964	964	964	0
556	20250401	112400	9570837	964	964	964	964	0
557	20250401	112300	9570837	964	964	964	964	0
558	20250401	112200	9570837	964	964	964	964	1
559	20250401	112100	9569873	956	955	956	955	37
560	20250401	112000	9534532	955	955	955	955	0
561	20250401	111900	9534532	955	955	955	955	0
562	20250401	111800	9534532	955	955	955	955	0
563	20250401	111700	9534532	955	955	955	955	0
564	20250401	111600	9534532	955	955	955	955	1002
565	20250401	111500	8577622	954	954	954	954	0
566	20250401	111400	8577622	954	954	954	954	0
567	20250401	111300	8577622	954	954	954	954	0
568	20250401	111200	8577622	954	954	954	954	0
569	20250401	111100	8577622	954	953	954	953	6
570	20250401	111000	8571903	953	953	953	953	23
571	20250401	110900	8549984	953	953	953	953	0
572	20250401	110800	8549984	953	953	953	953	0
573	20250401	110700	8549984	953	953	953	953	1
574	20250401	110600	8549031	955	955	955	955	0
575	20250401	110500	8549031	955	955	955	955	0
576	20250401	110400	8549031	955	955	955	955	0
577	20250401	110300	8549031	955	955	955	955	0
578	20250401	110200	8549031	955	955	955	955	6
579	20250401	110100	8543301	956	956	956	956	0
580	20250401	110000	8543301	956	956	956	956	0
581	20250401	105900	8543301	956	952	956	952	1172
582	20250401	105800	7423586	951	951	951	951	0
583	20250401	105700	7423586	951	951	951	951	0
584	20250401	105600	7423586	951	951	951	951	0
585	20250401	105500	7423586	951	951	951	951	0
586	20250401	105400	7423586	951	951	951	951	0
587	20250401	105300	7423586	951	951	951	951	0
588	20250401	105200	7423586	951	951	951	951	0
589	20250401	105100	7423586	951	951	951	951	0
590	20250401	105000	7423586	951	951	951	951	0
591	20250401	104900	7423586	951	951	951	951	1
592	20250401	104800	7422635	945	945	945	945	1
593	20250401	104700	7421690	952	952	952	952	0
594	20250401	104600	7421690	952	952	952	952	0
595	20250401	104500	7421690	952	952	952	952	0
596	20250401	104400	7421690	952	952	952	952	50
597	20250401	104300	7374090	950	950	950	950	39
598	20250401	104200	7337040	945	945	945	945	0
599	20250401	104100	7337040	945	945	945	945	0
600	20250401	104000	7337040	945	945	945	945	0
601	20250401	103900	7337040	945	945	945	945	1
602	20250401	103800	7336095	950	950	950	950	1
603	20250401	103700	7335145	950	950	950	950	10
604	20250401	103600	7325645	950	950	950	950	0
605	20250401	103500	7325645	950	950	950	950	0
606	20250401	103400	7325645	950	950	950	950	0
607	20250401	103300	7325645	950	950	950	950	0
608	20250401	103200	7325645	950	950	950	950	0
609	20250401	103100	7325645	950	950	950	950	0
610	20250401	103000	7325645	950	950	950	950	0
611	20250401	102900	7325645	950	950	950	950	0
612	20250401	102800	7325645	950	950	950	950	0
613	20250401	102700	7325645	950	950	950	950	0
614	20250401	102600	7325645	950	950	950	950	0
615	20250401	102500	7325645	950	950	950	950	0
616	20250401	102400	7325645	950	950	950	950	1
617	20250401	102300	7324695	943	943	943	943	0
618	20250401	102200	7324695	943	943	943	943	1
619	20250401	102100	7323752	950	950	950	950	0
620	20250401	102000	7323752	950	950	950	950	0
621	20250401	101900	7323752	950	950	950	950	1
622	20250401	101800	7322802	949	949	949	949	0
623	20250401	101700	7322802	949	949	949	949	0
624	20250401	101600	7322802	949	947	949	947	1333
625	20250401	101500	6058174	947	947	947	947	0
626	20250401	101400	6058174	947	947	947	947	0
627	20250401	101300	6058174	947	947	947	947	1
628	20250401	101200	6057227	944	944	944	944	1000
629	20250401	101100	5113227	938	938	938	938	0
630	20250401	101000	5113227	938	938	938	938	0
631	20250401	100900	5113227	938	938	938	938	0
632	20250401	100800	5113227	938	938	938	938	0
633	20250401	100700	5113227	938	938	938	938	0
634	20250401	100600	5113227	938	938	938	938	0
635	20250401	100500	5113227	938	938	938	938	0
636	20250401	100400	5113227	938	938	938	938	140
637	20250401	100300	4981907	938	938	938	938	0
638	20250401	100200	4981907	938	938	938	938	0
639	20250401	100100	4981907	938	938	938	938	0
640	20250401	100000	4981907	938	938	938	938	10
641	20250401	095900	4972527	939	939	939	939	0
642	20250401	095800	4972527	939	939	939	939	200
643	20250401	095700	4784727	939	942	942	939	1378
644	20250401	095600	3489974	953	953	953	953	0
645	20250401	095500	3489974	953	953	953	953	0
646	20250401	095400	3489974	953	953	953	953	0
647	20250401	095300	3489974	953	953	953	953	0
648	20250401	095200	3489974	953	953	953	953	0
649	20250401	095100	3489974	953	953	953	953	0
650	20250401	095000	3489974	953	953	953	953	2
651	20250401	094900	3488068	953	953	953	953	3
652	20250401	094800	3485209	953	953	953	953	9
653	20250401	094700	3476632	953	953	953	953	10
654	20250401	094600	3467102	956	956	956	956	0
655	20250401	094500	3467102	956	956	956	956	0
656	20250401	094400	3467102	956	956	956	956	0
657	20250401	094300	3467102	956	956	956	956	0
658	20250401	094200	3467102	956	956	956	956	0
659	20250401	094100	3467102	956	950	956	950	26
660	20250401	094000	3442364	951	950	951	950	83
661	20250401	093900	3363497	949	949	949	949	0
662	20250401	093800	3363497	949	949	949	949	0
663	20250401	093700	3363497	949	949	949	949	0
664	20250401	093600	3363497	949	949	949	949	0
665	20250401	093500	3363497	949	949	949	949	0
666	20250401	093400	3363497	949	949	949	949	0
667	20250401	093300	3363497	949	949	949	949	30
668	20250401	093200	3335027	952	952	952	952	30
669	20250401	093100	3306467	954	954	954	954	0
670	20250401	093000	3306467	954	953	954	953	10
671	20250401	092900	3296929	950	950	950	950	0
672	20250401	092800	3296929	950	950	950	950	0
673	20250401	092700	3296929	950	950	950	950	0
674	20250401	092600	3296929	950	950	950	950	0
675	20250401	092500	3296929	950	950	950	950	32
676	20250401	092400	3266529	956	956	956	956	0
677	20250401	092300	3266529	956	956	956	956	0
678	20250401	092200	3266529	956	956	956	956	0
679	20250401	092100	3266529	956	956	956	956	0
680	20250401	092000	3266529	956	956	956	956	1
681	20250401	091900	3265573	950	950	950	950	5
682	20250401	091800	3260823	950	950	950	950	0
683	20250401	091700	3260823	950	950	950	950	0
684	20250401	091600	3260823	950	948	950	948	700
685	20250401	091500	2596051	948	948	948	948	0
686	20250401	091400	2596051	948	948	948	948	0
687	20250401	091300	2596051	948	940	948	940	619
688	20250401	091200	2010712	940	940	940	940	100
689	20250401	091100	1916712	940	940	946	940	229
690	20250401	091000	1701278	946	946	946	946	20
691	20250401	090900	1682358	947	947	947	947	0
692	20250401	090800	1682358	947	947	947	947	251
693	20250401	090700	1444661	947	945	947	945	98
694	20250401	090600	1352011	945	943	945	943	500
695	20250401	090500	879649	945	945	945	945	1
696	20250401	090400	878704	937	937	937	937	0
697	20250401	090300	878704	937	937	937	937	0
698	20250401	090200	878704	937	937	937	937	0
699	20250401	090100	878704	937	937	937	937	700
700	20250401	090000	222804	936	930	936	930	239