KissMeData/205100/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	205000	414996951	1847	1847	1847	1847	15398
3	20250401	204900	414996951	1847	1847	1847	1847	0
4	20250401	204800	414996951	1847	1847	1847	1847	0
5	20250401	204700	414996951	1847	1847	1847	1847	0
6	20250401	204600	414996951	1847	1847	1847	1847	0
7	20250401	204500	414996951	1847	1847	1847	1847	0
8	20250401	204400	414996951	1847	1847	1847	1847	0
9	20250401	204300	414996951	1847	1847	1847	1847	0
10	20250401	204200	414996951	1847	1847	1847	1847	0
11	20250401	204100	414996951	1847	1847	1847	1847	0
12	20250401	204000	414996951	1847	1847	1847	1847	0
13	20250401	203900	414996951	1847	1847	1847	1847	0
14	20250401	203800	414996951	1847	1847	1847	1847	0
15	20250401	203700	414996951	1847	1847	1847	1847	0
16	20250401	203600	414996951	1847	1847	1847	1847	0
17	20250401	203500	414996951	1847	1847	1847	1847	0
18	20250401	203400	414996951	1847	1847	1847	1847	0
19	20250401	203300	414996951	1847	1847	1847	1847	0
20	20250401	203200	414996951	1847	1847	1847	1847	0
21	20250401	203100	414996951	1847	1847	1847	1847	0
22	20250401	203000	414996951	1847	1847	1847	1847	0
23	20250401	202900	414996951	1847	1847	1847	1847	0
24	20250401	202800	414996951	1847	1847	1847	1847	0
25	20250401	202700	414996951	1847	1847	1847	1847	0
26	20250401	202600	414996951	1847	1847	1847	1847	0
27	20250401	202500	414996951	1847	1847	1847	1847	0
28	20250401	202400	414996951	1847	1847	1847	1847	0
29	20250401	202300	414996951	1847	1847	1847	1847	0
30	20250401	202200	414996951	1847	1847	1847	1847	0
31	20250401	202100	414996951	1847	1847	1847	1847	0
32	20250401	202000	414996951	1847	1847	1847	1847	15398
33	20250401	201900	414996951	1847	1847	1847	1847	0
34	20250401	201800	414996951	1847	1847	1847	1847	0
35	20250401	201700	414996951	1847	1847	1847	1847	0
36	20250401	201600	414996951	1847	1847	1847	1847	0
37	20250401	201500	414996951	1847	1847	1847	1847	0
38	20250401	201400	414996951	1847	1847	1847	1847	0
39	20250401	201300	414996951	1847	1847	1847	1847	0
40	20250401	201200	414996951	1847	1847	1847	1847	0
41	20250401	201100	414996951	1847	1847	1847	1847	0
42	20250401	201000	414996951	1847	1847	1847	1847	0
43	20250401	200900	414996951	1847	1847	1847	1847	0
44	20250401	200800	414996951	1847	1847	1847	1847	0
45	20250401	200700	414996951	1847	1847	1847	1847	0
46	20250401	200600	414996951	1847	1847	1847	1847	0
47	20250401	200500	414996951	1847	1847	1847	1847	0
48	20250401	200400	414996951	1847	1847	1847	1847	0
49	20250401	200300	414996951	1847	1847	1847	1847	0
50	20250401	200200	414996951	1847	1847	1847	1847	0
51	20250401	200100	414996951	1847	1847	1847	1847	0
52	20250401	200000	414996951	1847	1847	1847	1847	0
53	20250401	195900	414996951	1847	1847	1847	1847	0
54	20250401	195800	414996951	1847	1847	1847	1847	0
55	20250401	195700	414996951	1847	1847	1847	1847	0
56	20250401	195600	414996951	1847	1847	1847	1847	0
57	20250401	195500	414996951	1847	1847	1847	1847	0
58	20250401	195400	414996951	1847	1847	1847	1847	0
59	20250401	195300	414996951	1847	1847	1847	1847	0
60	20250401	195200	414996951	1847	1847	1847	1847	0
61	20250401	195100	414996951	1847	1847	1847	1847	0
62	20250401	195000	414996951	1847	1847	1847	1847	15398
63	20250401	194900	414996951	1847	1847	1847	1847	0
64	20250401	194800	414996951	1847	1847	1847	1847	0
65	20250401	194700	414996951	1847	1847	1847	1847	0
66	20250401	194600	414996951	1847	1847	1847	1847	0
67	20250401	194500	414996951	1847	1847	1847	1847	0
68	20250401	194400	414996951	1847	1847	1847	1847	0
69	20250401	194300	414996951	1847	1847	1847	1847	0
70	20250401	194200	414996951	1847	1847	1847	1847	0
71	20250401	194100	414996951	1847	1847	1847	1847	0
72	20250401	194000	414996951	1847	1847	1847	1847	0
73	20250401	193900	414996951	1847	1847	1847	1847	0
74	20250401	193800	414996951	1847	1847	1847	1847	0
75	20250401	193700	414996951	1847	1847	1847	1847	0
76	20250401	193600	414996951	1847	1847	1847	1847	0
77	20250401	193500	414996951	1847	1847	1847	1847	0
78	20250401	193400	414996951	1847	1847	1847	1847	0
79	20250401	193300	414996951	1847	1847	1847	1847	0
80	20250401	193200	414996951	1847	1847	1847	1847	0
81	20250401	193100	414996951	1847	1847	1847	1847	0
82	20250401	193000	414996951	1847	1847	1847	1847	0
83	20250401	192900	414996951	1847	1847	1847	1847	0
84	20250401	192800	414996951	1847	1847	1847	1847	0
85	20250401	192700	414996951	1847	1847	1847	1847	0
86	20250401	192600	414996951	1847	1847	1847	1847	0
87	20250401	192500	414996951	1847	1847	1847	1847	0
88	20250401	192400	414996951	1847	1847	1847	1847	0
89	20250401	192300	414996951	1847	1847	1847	1847	0
90	20250401	192200	414996951	1847	1847	1847	1847	0
91	20250401	192100	414996951	1847	1847	1847	1847	0
92	20250401	192000	414996951	1847	1847	1847	1847	15398
93	20250401	191900	414996951	1847	1847	1847	1847	0
94	20250401	191800	414996951	1847	1847	1847	1847	0
95	20250401	191700	414996951	1847	1847	1847	1847	0
96	20250401	191600	414996951	1847	1847	1847	1847	0
97	20250401	191500	414996951	1847	1847	1847	1847	0
98	20250401	191400	414996951	1847	1847	1847	1847	0
99	20250401	191300	414996951	1847	1847	1847	1847	0
100	20250401	191200	414996951	1847	1847	1847	1847	0
101	20250401	191100	414996951	1847	1847	1847	1847	0
102	20250401	191000	414996951	1847	1847	1847	1847	0
103	20250401	190900	414996951	1847	1847	1847	1847	0
104	20250401	190800	414996951	1847	1847	1847	1847	0
105	20250401	190700	414996951	1847	1847	1847	1847	0
106	20250401	190600	414996951	1847	1847	1847	1847	0
107	20250401	190500	414996951	1847	1847	1847	1847	0
108	20250401	190400	414996951	1847	1847	1847	1847	0
109	20250401	190300	414996951	1847	1847	1847	1847	0
110	20250401	190200	414996951	1847	1847	1847	1847	0
111	20250401	190100	414996951	1847	1847	1847	1847	0
112	20250401	190000	414996951	1847	1847	1847	1847	0
113	20250401	185900	414996951	1847	1847	1847	1847	0
114	20250401	185800	414996951	1847	1847	1847	1847	0
115	20250401	185700	414996951	1847	1847	1847	1847	0
116	20250401	185600	414996951	1847	1847	1847	1847	0
117	20250401	185500	414996951	1847	1847	1847	1847	0
118	20250401	185400	414996951	1847	1847	1847	1847	0
119	20250401	185300	414996951	1847	1847	1847	1847	0
120	20250401	185200	414996951	1847	1847	1847	1847	0
121	20250401	185100	414996951	1847	1847	1847	1847	0
122	20250401	185000	414996951	1847	1847	1847	1847	15398
123	20250401	184900	414996951	1847	1847	1847	1847	0
124	20250401	184800	414996951	1847	1847	1847	1847	0
125	20250401	184700	414996951	1847	1847	1847	1847	0
126	20250401	184600	414996951	1847	1847	1847	1847	0
127	20250401	184500	414996951	1847	1847	1847	1847	0
128	20250401	184400	414996951	1847	1847	1847	1847	0
129	20250401	184300	414996951	1847	1847	1847	1847	0
130	20250401	184200	414996951	1847	1847	1847	1847	0
131	20250401	184100	414996951	1847	1847	1847	1847	0
132	20250401	184000	414996951	1847	1847	1847	1847	0
133	20250401	183900	414996951	1847	1847	1847	1847	0
134	20250401	183800	414996951	1847	1847	1847	1847	0
135	20250401	183700	414996951	1847	1847	1847	1847	0
136	20250401	183600	414996951	1847	1847	1847	1847	0
137	20250401	183500	414996951	1847	1847	1847	1847	0
138	20250401	183400	414996951	1847	1847	1847	1847	0
139	20250401	183300	414996951	1847	1847	1847	1847	0
140	20250401	183200	414996951	1847	1847	1847	1847	0
141	20250401	183100	414996951	1847	1847	1847	1847	0
142	20250401	183000	414996951	1847	1847	1847	1847	0
143	20250401	182900	414996951	1847	1847	1847	1847	0
144	20250401	182800	414996951	1847	1847	1847	1847	0
145	20250401	182700	414996951	1847	1847	1847	1847	0
146	20250401	182600	414996951	1847	1847	1847	1847	0
147	20250401	182500	414996951	1847	1847	1847	1847	0
148	20250401	182400	414996951	1847	1847	1847	1847	0
149	20250401	182300	414996951	1847	1847	1847	1847	0
150	20250401	182200	414996951	1847	1847	1847	1847	0
151	20250401	182100	414996951	1847	1847	1847	1847	0
152	20250401	182000	414996951	1847	1847	1847	1847	15398
153	20250401	181900	414996951	1847	1847	1847	1847	0
154	20250401	181800	414996951	1847	1847	1847	1847	0
155	20250401	181700	414996951	1847	1847	1847	1847	0
156	20250401	181600	414996951	1847	1847	1847	1847	0
157	20250401	181500	414996951	1847	1847	1847	1847	0
158	20250401	181400	414996951	1847	1847	1847	1847	0
159	20250401	181300	414996951	1847	1847	1847	1847	0
160	20250401	181200	414996951	1847	1847	1847	1847	0
161	20250401	181100	414996951	1847	1847	1847	1847	0
162	20250401	181000	414996951	1847	1847	1847	1847	0
163	20250401	180900	414996951	1847	1847	1847	1847	0
164	20250401	180800	414996951	1847	1847	1847	1847	0
165	20250401	180700	414996951	1847	1847	1847	1847	0
166	20250401	180600	414996951	1847	1847	1847	1847	0
167	20250401	180500	414996951	1847	1847	1847	1847	0
168	20250401	180400	414996951	1847	1847	1847	1847	0
169	20250401	180300	414996951	1847	1847	1847	1847	0
170	20250401	180200	414996951	1847	1847	1847	1847	0
171	20250401	180100	414996951	1847	1847	1847	1847	0
172	20250401	180000	414996951	1847	1847	1847	1847	0
173	20250401	175900	414996951	1847	1847	1847	1847	0
174	20250401	175800	414996951	1847	1847	1847	1847	0
175	20250401	175700	414996951	1847	1847	1847	1847	0
176	20250401	175600	414996951	1847	1847	1847	1847	0
177	20250401	175500	414996951	1847	1847	1847	1847	0
178	20250401	175400	414996951	1847	1847	1847	1847	0
179	20250401	175300	414996951	1847	1847	1847	1847	0
180	20250401	175200	414996951	1847	1847	1847	1847	0
181	20250401	175100	414996951	1847	1847	1847	1847	0
182	20250401	175000	414996951	1847	1847	1847	1847	15398
183	20250401	174900	414996951	1847	1847	1847	1847	0
184	20250401	174800	414996951	1847	1847	1847	1847	0
185	20250401	174700	414996951	1847	1847	1847	1847	0
186	20250401	174600	414996951	1847	1847	1847	1847	0
187	20250401	174500	414996951	1847	1847	1847	1847	0
188	20250401	174400	414996951	1847	1847	1847	1847	0
189	20250401	174300	414996951	1847	1847	1847	1847	0
190	20250401	174200	414996951	1847	1847	1847	1847	0
191	20250401	174100	414996951	1847	1847	1847	1847	0
192	20250401	174000	414996951	1847	1847	1847	1847	0
193	20250401	173900	414996951	1847	1847	1847	1847	0
194	20250401	173800	414996951	1847	1847	1847	1847	0
195	20250401	173700	414996951	1847	1847	1847	1847	0
196	20250401	173600	414996951	1847	1847	1847	1847	0
197	20250401	173500	414996951	1847	1847	1847	1847	0
198	20250401	173400	414996951	1847	1847	1847	1847	0
199	20250401	173300	414996951	1847	1847	1847	1847	0
200	20250401	173200	414996951	1847	1847	1847	1847	0
201	20250401	173100	414996951	1847	1847	1847	1847	0
202	20250401	173000	414996951	1847	1847	1847	1847	0
203	20250401	172900	414996951	1847	1847	1847	1847	0
204	20250401	172800	414996951	1847	1847	1847	1847	0
205	20250401	172700	414996951	1847	1847	1847	1847	0
206	20250401	172600	414996951	1847	1847	1847	1847	0
207	20250401	172500	414996951	1847	1847	1847	1847	0
208	20250401	172400	414996951	1847	1847	1847	1847	0
209	20250401	172300	414996951	1847	1847	1847	1847	0
210	20250401	172200	414996951	1847	1847	1847	1847	0
211	20250401	172100	414996951	1847	1847	1847	1847	0
212	20250401	172000	414996951	1847	1847	1847	1847	15398
213	20250401	171900	414996951	1847	1847	1847	1847	0
214	20250401	171800	414996951	1847	1847	1847	1847	0
215	20250401	171700	414996951	1847	1847	1847	1847	0
216	20250401	171600	414996951	1847	1847	1847	1847	0
217	20250401	171500	414996951	1847	1847	1847	1847	0
218	20250401	171400	414996951	1847	1847	1847	1847	0
219	20250401	171300	414996951	1847	1847	1847	1847	0
220	20250401	171200	414996951	1847	1847	1847	1847	0
221	20250401	171100	414996951	1847	1847	1847	1847	0
222	20250401	171000	414996951	1847	1847	1847	1847	0
223	20250401	170900	414996951	1847	1847	1847	1847	0
224	20250401	170800	414996951	1847	1847	1847	1847	0
225	20250401	170700	414996951	1847	1847	1847	1847	0
226	20250401	170600	414996951	1847	1847	1847	1847	0
227	20250401	170500	414996951	1847	1847	1847	1847	0
228	20250401	170400	414996951	1847	1847	1847	1847	0
229	20250401	170300	414996951	1847	1847	1847	1847	0
230	20250401	170200	414996951	1847	1847	1847	1847	0
231	20250401	170100	414996951	1847	1847	1847	1847	0
232	20250401	170000	414996951	1847	1847	1847	1847	0
233	20250401	165900	414996951	1847	1847	1847	1847	0
234	20250401	165800	414996951	1847	1847	1847	1847	0
235	20250401	165700	414996951	1847	1847	1847	1847	0
236	20250401	165600	414996951	1847	1847	1847	1847	0
237	20250401	165500	414996951	1847	1847	1847	1847	0
238	20250401	165400	414996951	1847	1847	1847	1847	0
239	20250401	165300	414996951	1847	1847	1847	1847	0
240	20250401	165200	414996951	1847	1847	1847	1847	0
241	20250401	165100	414996951	1847	1847	1847	1847	0
242	20250401	165000	414996951	1847	1847	1847	1847	15398
243	20250401	164900	414996951	1847	1847	1847	1847	0
244	20250401	164800	414996951	1847	1847	1847	1847	0
245	20250401	164700	414996951	1847	1847	1847	1847	0
246	20250401	164600	414996951	1847	1847	1847	1847	0
247	20250401	164500	414996951	1847	1847	1847	1847	0
248	20250401	164400	414996951	1847	1847	1847	1847	0
249	20250401	164300	414996951	1847	1847	1847	1847	0
250	20250401	164200	414996951	1847	1847	1847	1847	0
251	20250401	164100	414996951	1847	1847	1847	1847	0
252	20250401	164000	414996951	1847	1847	1847	1847	0
253	20250401	163900	414996951	1847	1847	1847	1847	0
254	20250401	163800	414996951	1847	1847	1847	1847	0
255	20250401	163700	414996951	1847	1847	1847	1847	0
256	20250401	163600	414996951	1847	1847	1847	1847	0
257	20250401	163500	414996951	1847	1847	1847	1847	0
258	20250401	163400	414996951	1847	1847	1847	1847	0
259	20250401	163300	414996951	1847	1847	1847	1847	0
260	20250401	163200	414996951	1847	1847	1847	1847	0
261	20250401	163100	414996951	1847	1847	1847	1847	0
262	20250401	163000	414996951	1847	1847	1847	1847	0
263	20250401	162900	414996951	1847	1847	1847	1847	0
264	20250401	162800	414996951	1847	1847	1847	1847	0
265	20250401	162700	414996951	1847	1847	1847	1847	0
266	20250401	162600	414996951	1847	1847	1847	1847	0
267	20250401	162500	414996951	1847	1847	1847	1847	0
268	20250401	162400	414996951	1847	1847	1847	1847	0
269	20250401	162300	414996951	1847	1847	1847	1847	0
270	20250401	162200	414996951	1847	1847	1847	1847	0
271	20250401	162100	414996951	1847	1847	1847	1847	0
272	20250401	162000	414996951	1847	1847	1847	1847	15398
273	20250401	161900	414996951	1847	1847	1847	1847	0
274	20250401	161800	414996951	1847	1847	1847	1847	0
275	20250401	161700	414996951	1847	1847	1847	1847	0
276	20250401	161600	414996951	1847	1847	1847	1847	0
277	20250401	161500	414996951	1847	1847	1847	1847	0
278	20250401	161400	414996951	1847	1847	1847	1847	0
279	20250401	161300	414996951	1847	1847	1847	1847	0
280	20250401	161200	414996951	1847	1847	1847	1847	0
281	20250401	161100	414996951	1847	1847	1847	1847	0
282	20250401	161000	414996951	1847	1847	1847	1847	0
283	20250401	160900	414996951	1847	1847	1847	1847	0
284	20250401	160800	414996951	1847	1847	1847	1847	0
285	20250401	160700	414996951	1847	1847	1847	1847	0
286	20250401	160600	414996951	1847	1847	1847	1847	0
287	20250401	160500	414996951	1847	1847	1847	1847	0
288	20250401	160400	414996951	1847	1847	1847	1847	0
289	20250401	160300	414996951	1847	1847	1847	1847	0
290	20250401	160200	414996951	1847	1847	1847	1847	0
291	20250401	160100	414996951	1847	1847	1847	1847	0
292	20250401	160000	414996951	1847	1847	1847	1847	0
293	20250401	155900	414996951	1847	1847	1847	1847	0
294	20250401	155800	414996951	1847	1847	1847	1847	0
295	20250401	155700	414996951	1847	1847	1847	1847	0
296	20250401	155600	414996951	1847	1847	1847	1847	0
297	20250401	155500	414996951	1847	1847	1847	1847	0
298	20250401	155400	414996951	1847	1847	1847	1847	0
299	20250401	155300	414996951	1847	1847	1847	1847	0
300	20250401	155200	414996951	1847	1847	1847	1847	0
301	20250401	155100	414996951	1847	1847	1847	1847	0
302	20250401	155000	414996951	1847	1847	1847	1847	15398
303	20250401	154900	414996951	1847	1847	1847	1847	0
304	20250401	154800	414996951	1847	1847	1847	1847	0
305	20250401	154700	414996951	1847	1847	1847	1847	0
306	20250401	154600	414996951	1847	1847	1847	1847	0
307	20250401	154500	414996951	1847	1847	1847	1847	0
308	20250401	154400	414996951	1847	1847	1847	1847	0
309	20250401	154300	414996951	1847	1847	1847	1847	0
310	20250401	154200	414996951	1847	1847	1847	1847	0
311	20250401	154100	414996951	1847	1847	1847	1847	0
312	20250401	154000	414996951	1847	1847	1847	1847	0
313	20250401	153900	414996951	1847	1847	1847	1847	0
314	20250401	153800	414996951	1847	1847	1847	1847	0
315	20250401	153700	414996951	1847	1847	1847	1847	0
316	20250401	153600	414996951	1847	1847	1847	1847	0
317	20250401	153500	414996951	1847	1847	1847	1847	0
318	20250401	153400	414996951	1847	1847	1847	1847	0
319	20250401	153300	414996951	1847	1847	1847	1847	0
320	20250401	153200	414996951	1847	1847	1847	1847	0
321	20250401	153100	414996951	1847	1847	1847	1847	0
322	20250401	153000	414996951	1847	1847	1847	1847	15398
323	20250401	152900	386556845	1848	1848	1848	1848	0
324	20250401	152800	386556845	1848	1848	1848	1848	0
325	20250401	152700	386556845	1848	1848	1848	1848	0
326	20250401	152600	386556845	1848	1848	1848	1848	0
327	20250401	152500	386556845	1848	1848	1848	1848	0
328	20250401	152400	386556845	1848	1848	1848	1848	0
329	20250401	152300	386556845	1848	1848	1848	1848	0
330	20250401	152200	386556845	1848	1848	1848	1848	0
331	20250401	152100	386556845	1848	1848	1848	1848	0
332	20250401	152000	386556845	1848	1848	1848	1848	0
333	20250401	151900	386556845	1848	1838	1849	1820	4357
334	20250401	151800	378569914	1838	1838	1838	1838	86
335	20250401	151700	378411846	1836	1836	1836	1836	0
336	20250401	151600	378411846	1836	1848	1849	1836	8029
337	20250401	151500	363640421	1849	1850	1851	1849	1220
338	20250401	151400	361384015	1851	1845	1851	1838	4561
339	20250401	151300	352983259	1845	1845	1845	1845	50
340	20250401	151200	352891009	1845	1845	1845	1845	0
341	20250401	151100	352891009	1845	1845	1845	1845	543
342	20250401	151000	351889174	1845	1845	1845	1845	2
343	20250401	150900	351885484	1845	1845	1845	1845	7
344	20250401	150800	351872569	1846	1845	1846	1845	2440
345	20250401	150700	347369329	1849	1849	1849	1849	592
346	20250401	150600	346274721	1849	1849	1849	1849	0
347	20250401	150500	346274721	1849	1849	1849	1849	1624
348	20250401	150400	343271945	1849	1848	1849	1848	100
349	20250401	150300	343087125	1845	1845	1845	1845	0
350	20250401	150200	343087125	1845	1845	1845	1845	790
351	20250401	150100	341629575	1845	1845	1845	1845	500
352	20250401	150000	340707075	1839	1839	1839	1839	0
353	20250401	145900	340707075	1839	1843	1851	1838	4758
354	20250401	145800	331949233	1841	1850	1850	1841	10000
355	20250401	145700	313491496	1850	1850	1850	1850	4
356	20250401	145600	313484096	1852	1852	1852	1852	0
357	20250401	145500	313484096	1852	1852	1852	1852	183
358	20250401	145400	313145180	1852	1852	1852	1852	53
359	20250401	145300	313047024	1852	1852	1852	1852	54
360	20250401	145200	312947016	1852	1852	1852	1852	0
361	20250401	145100	312947016	1852	1852	1852	1852	0
362	20250401	145000	312947016	1852	1852	1852	1852	0
363	20250401	144900	312947016	1852	1852	1852	1852	0
364	20250401	144800	312947016	1852	1852	1852	1852	80
365	20250401	144700	312798856	1850	1850	1850	1850	99
366	20250401	144600	312615706	1850	1850	1850	1850	0
367	20250401	144500	312615706	1850	1850	1850	1850	160
368	20250401	144400	312319706	1850	1850	1850	1850	467
369	20250401	144300	311455756	1849	1849	1849	1849	0
370	20250401	144200	311455756	1849	1849	1849	1849	0
371	20250401	144100	311455756	1849	1849	1849	1849	0
372	20250401	144000	311455756	1849	1849	1849	1849	350
373	20250401	143900	310808606	1849	1849	1849	1849	50
374	20250401	143800	310716156	1849	1849	1849	1849	257
375	20250401	143700	310240963	1850	1850	1850	1850	0
376	20250401	143600	310240963	1850	1850	1850	1850	0
377	20250401	143500	310240963	1850	1850	1850	1850	0
378	20250401	143400	310240963	1850	1850	1850	1850	110
379	20250401	143300	310037463	1849	1849	1849	1849	330
380	20250401	143200	309427293	1850	1850	1850	1850	0
381	20250401	143100	309427293	1850	1850	1850	1850	0
382	20250401	143000	309427293	1850	1850	1850	1850	0
383	20250401	142900	309427293	1850	1850	1850	1850	67
384	20250401	142800	309303343	1850	1850	1850	1850	0
385	20250401	142700	309303343	1850	1850	1850	1850	0
386	20250401	142600	309303343	1850	1850	1850	1850	0
387	20250401	142500	309303343	1850	1850	1850	1850	344
388	20250401	142400	308666943	1851	1853	1853	1851	446
389	20250401	142300	307841377	1852	1852	1852	1852	0
390	20250401	142200	307841377	1852	1852	1852	1852	0
391	20250401	142100	307841377	1852	1852	1852	1852	0
392	20250401	142000	307841377	1852	1852	1852	1852	0
393	20250401	141900	307841377	1852	1852	1852	1852	0
394	20250401	141800	307841377	1852	1852	1852	1852	359
395	20250401	141700	307176509	1852	1852	1852	1852	91
396	20250401	141600	307007977	1853	1853	1853	1853	33
397	20250401	141500	306946828	1853	1853	1853	1853	0
398	20250401	141400	306946828	1853	1853	1853	1853	470
399	20250401	141300	306075918	1853	1853	1853	1853	53
400	20250401	141200	305977709	1853	1853	1853	1853	80
401	20250401	141100	305829469	1852	1852	1852	1852	656
402	20250401	141000	304614557	1852	1852	1852	1852	400
403	20250401	140900	303873757	1850	1850	1850	1850	4468
404	20250401	140800	295607957	1849	1849	1849	1849	0
405	20250401	140700	295607957	1849	1849	1849	1849	0
406	20250401	140600	295607957	1849	1849	1849	1849	0
407	20250401	140500	295607957	1849	1849	1849	1849	0
408	20250401	140400	295607957	1849	1849	1849	1849	0
409	20250401	140300	295607957	1849	1849	1849	1849	0
410	20250401	140200	295607957	1849	1849	1849	1849	80
411	20250401	140100	295460037	1848	1848	1848	1848	0
412	20250401	140000	295460037	1848	1848	1848	1848	0
413	20250401	135900	295460037	1848	1848	1848	1848	0
414	20250401	135800	295460037	1848	1852	1852	1848	3
415	20250401	135700	295454485	1852	1852	1852	1852	0
416	20250401	135600	295454485	1852	1852	1852	1852	0
417	20250401	135500	295454485	1852	1852	1852	1852	0
418	20250401	135400	295454485	1852	1852	1852	1852	0
419	20250401	135300	295454485	1852	1852	1852	1852	79
420	20250401	135200	295308177	1847	1847	1852	1847	2082
421	20250401	135100	291462718	1851	1851	1851	1851	264
422	20250401	135000	290974054	1846	1846	1846	1846	0
423	20250401	134900	290974054	1846	1846	1846	1846	0
424	20250401	134800	290974054	1846	1846	1846	1846	0
425	20250401	134700	290974054	1846	1846	1846	1846	0
426	20250401	134600	290974054	1846	1846	1846	1846	0
427	20250401	134500	290974054	1846	1846	1846	1846	0
428	20250401	134400	290974054	1846	1846	1846	1846	0
429	20250401	134300	290974054	1846	1846	1846	1846	0
430	20250401	134200	290974054	1846	1846	1846	1846	0
431	20250401	134100	290974054	1846	1846	1846	1846	80
432	20250401	134000	290826374	1846	1846	1846	1846	5
433	20250401	133900	290817144	1846	1846	1846	1846	0
434	20250401	133800	290817144	1846	1846	1846	1846	717
435	20250401	133700	289493562	1846	1846	1846	1846	675
436	20250401	133600	288247512	1846	1846	1846	1846	0
437	20250401	133500	288247512	1846	1846	1846	1846	0
438	20250401	133400	288247512	1846	1846	1846	1846	270
439	20250401	133300	287749092	1846	1853	1854	1846	1506
440	20250401	133200	284961344	1845	1847	1847	1845	1078
441	20250401	133100	282971316	1849	1849	1849	1849	0
442	20250401	133000	282971316	1849	1849	1849	1849	0
443	20250401	132900	282971316	1849	1849	1849	1849	0
444	20250401	132800	282971316	1849	1849	1849	1849	504
445	20250401	132700	282039420	1854	1854	1854	1854	4
446	20250401	132600	282032004	1846	1846	1846	1846	0
447	20250401	132500	282032004	1846	1846	1846	1846	0
448	20250401	132400	282032004	1846	1846	1846	1846	0
449	20250401	132300	282032004	1846	1846	1846	1846	0
450	20250401	132200	282032004	1846	1846	1846	1846	0
451	20250401	132100	282032004	1846	1846	1846	1846	0
452	20250401	132000	282032004	1846	1846	1846	1846	0
453	20250401	131900	282032004	1846	1846	1846	1846	0
454	20250401	131800	282032004	1846	1846	1846	1846	0
455	20250401	131700	282032004	1846	1846	1846	1846	0
456	20250401	131600	282032004	1846	1846	1846	1846	8
457	20250401	131500	282017236	1846	1846	1846	1846	0
458	20250401	131400	282017236	1846	1848	1848	1845	966
459	20250401	131300	280233046	1848	1848	1848	1848	0
460	20250401	131200	280233046	1848	1848	1848	1848	0
461	20250401	131100	280233046	1848	1848	1848	1848	0
462	20250401	131000	280233046	1848	1848	1848	1848	0
463	20250401	130900	280233046	1848	1848	1848	1848	0
464	20250401	130800	280233046	1848	1848	1848	1848	3602
465	20250401	130700	273576550	1848	1848	1848	1848	150
466	20250401	130600	273299350	1848	1848	1848	1848	150
467	20250401	130500	273022150	1848	1848	1848	1848	1698
468	20250401	130400	269884246	1849	1849	1849	1849	350
469	20250401	130300	269237096	1850	1852	1852	1850	4988
470	20250401	130200	260008838	1853	1853	1853	1853	0
471	20250401	130100	260008838	1853	1853	1853	1853	1
472	20250401	130000	260006985	1853	1856	1856	1853	41
473	20250401	125900	259930913	1856	1856	1856	1856	0
474	20250401	125800	259930913	1856	1856	1856	1856	0
475	20250401	125700	259930913	1856	1855	1856	1855	484
476	20250401	125600	259032774	1855	1855	1855	1855	0
477	20250401	125500	259032774	1855	1851	1855	1851	21
478	20250401	125400	258993899	1856	1856	1856	1856	1
479	20250401	125300	258992043	1851	1852	1852	1851	2768
480	20250401	125200	253866529	1853	1853	1853	1853	0
481	20250401	125100	253866529	1853	1853	1853	1853	124
482	20250401	125000	253636757	1853	1853	1853	1853	0
483	20250401	124900	253636757	1853	1853	1853	1853	0
484	20250401	124800	253636757	1853	1853	1853	1853	0
485	20250401	124700	253636757	1853	1853	1853	1853	159
486	20250401	124600	253342130	1853	1853	1853	1853	60
487	20250401	124500	253230950	1853	1854	1854	1853	102
488	20250401	124400	253041934	1854	1857	1857	1853	414
489	20250401	124300	252274406	1853	1853	1853	1853	0
490	20250401	124200	252274406	1853	1853	1853	1853	0
491	20250401	124100	252274406	1853	1853	1853	1853	0
492	20250401	124000	252274406	1853	1853	1853	1853	13
493	20250401	123900	252250317	1853	1853	1853	1853	0
494	20250401	123800	252250317	1853	1853	1853	1853	0
495	20250401	123700	252250317	1853	1853	1853	1853	150
496	20250401	123600	251972367	1854	1854	1854	1854	0
497	20250401	123500	251972367	1854	1854	1854	1854	0
498	20250401	123400	251972367	1854	1854	1854	1854	0
499	20250401	123300	251972367	1854	1854	1854	1854	0
500	20250401	123200	251972367	1854	1854	1854	1854	0
501	20250401	123100	251972367	1854	1854	1854	1854	1000
502	20250401	123000	250118367	1854	1854	1854	1854	0
503	20250401	122900	250118367	1854	1854	1854	1854	0
504	20250401	122800	250118367	1854	1854	1854	1854	163
505	20250401	122700	249816165	1854	1854	1854	1854	0
506	20250401	122600	249816165	1854	1854	1854	1854	2324
507	20250401	122500	245507469	1855	1856	1856	1855	1201
508	20250401	122400	243278754	1859	1859	1859	1859	0
509	20250401	122300	243278754	1859	1859	1859	1859	0
510	20250401	122200	243278754	1859	1859	1859	1859	44
511	20250401	122100	243196958	1859	1859	1859	1859	0
512	20250401	122000	243196958	1859	1859	1859	1859	0
513	20250401	121900	243196958	1859	1861	1861	1859	176
514	20250401	121800	242869524	1859	1859	1859	1859	0
515	20250401	121700	242869524	1859	1859	1859	1859	0
516	20250401	121600	242869524	1859	1859	1859	1859	0
517	20250401	121500	242869524	1859	1859	1859	1859	433
518	20250401	121400	242064577	1861	1860	1861	1860	166
519	20250401	121300	241755693	1860	1860	1860	1860	0
520	20250401	121200	241755693	1860	1860	1860	1860	58
521	20250401	121100	241647813	1861	1861	1861	1861	0
522	20250401	121000	241647813	1861	1861	1861	1861	0
523	20250401	120900	241647813	1861	1861	1861	1861	0
524	20250401	120800	241647813	1861	1861	1861	1861	0
525	20250401	120700	241647813	1861	1861	1861	1861	0
526	20250401	120600	241647813	1861	1861	1861	1861	0
527	20250401	120500	241647813	1861	1861	1861	1861	0
528	20250401	120400	241647813	1861	1861	1861	1861	0
529	20250401	120300	241647813	1861	1861	1861	1861	0
530	20250401	120200	241647813	1861	1861	1861	1861	0
531	20250401	120100	241647813	1861	1861	1861	1861	0
532	20250401	120000	241647813	1861	1861	1861	1861	0
533	20250401	115900	241647813	1861	1861	1861	1861	1
534	20250401	115800	241645952	1854	1854	1854	1854	10
535	20250401	115700	241627412	1861	1861	1861	1861	0
536	20250401	115600	241627412	1861	1861	1861	1861	0
537	20250401	115500	241627412	1861	1861	1861	1861	0
538	20250401	115400	241627412	1861	1861	1861	1861	0
539	20250401	115300	241627412	1861	1861	1861	1861	1
540	20250401	115200	241625551	1853	1853	1853	1853	0
541	20250401	115100	241625551	1853	1853	1853	1853	0
542	20250401	115000	241625551	1853	1853	1853	1853	376
543	20250401	114900	240928823	1853	1853	1853	1853	170
544	20250401	114800	240613813	1865	1855	1865	1852	502
545	20250401	114700	239683747	1865	1856	1865	1855	704
546	20250401	114600	238375679	1855	1866	1866	1855	1050
547	20250401	114500	236426109	1866	1866	1866	1866	0
548	20250401	114400	236426109	1866	1866	1866	1866	0
549	20250401	114300	236426109	1866	1866	1866	1866	73
550	20250401	114200	236289891	1866	1866	1866	1866	0
551	20250401	114100	236289891	1866	1866	1866	1866	0
552	20250401	114000	236289891	1866	1866	1866	1866	0
553	20250401	113900	236289891	1866	1866	1866	1866	0
554	20250401	113800	236289891	1866	1866	1866	1866	10
555	20250401	113700	236271231	1867	1866	1867	1866	29
556	20250401	113600	236217108	1866	1866	1866	1866	20
557	20250401	113500	236179788	1861	1861	1861	1861	0
558	20250401	113400	236179788	1861	1861	1861	1861	0
559	20250401	113300	236179788	1861	1862	1862	1861	193
560	20250401	113200	235820434	1862	1862	1862	1862	0
561	20250401	113100	235820434	1862	1862	1862	1862	0
562	20250401	113000	235820434	1862	1862	1862	1862	708
563	20250401	112900	234502138	1862	1863	1863	1862	569
564	20250401	112800	233442140	1863	1863	1863	1863	80
565	20250401	112700	233293100	1862	1862	1862	1862	0
566	20250401	112600	233293100	1862	1863	1863	1862	3400
567	20250401	112500	226961061	1863	1863	1863	1863	120
568	20250401	112400	226737501	1863	1870	1870	1863	201
569	20250401	112300	226363031	1871	1871	1871	1871	145
570	20250401	112200	226091736	1871	1870	1871	1870	2264
571	20250401	112100	221857254	1870	1870	1870	1870	0
572	20250401	112000	221857254	1870	1870	1870	1870	0
573	20250401	111900	221857254	1870	1870	1870	1870	2240
574	20250401	111800	217668454	1870	1868	1870	1868	4109
575	20250401	111700	209988799	1868	1868	1868	1868	8
576	20250401	111600	209973855	1863	1868	1868	1863	157
577	20250401	111500	209681329	1868	1868	1868	1868	10
578	20250401	111400	209662649	1868	1868	1868	1868	0
579	20250401	111300	209662649	1868	1868	1868	1868	500
580	20250401	111200	208728649	1868	1868	1868	1868	0
581	20250401	111100	208728649	1868	1868	1868	1868	660
582	20250401	111000	207495769	1865	1865	1865	1865	65
583	20250401	110900	207374544	1864	1864	1864	1864	0
584	20250401	110800	207374544	1864	1865	1865	1864	1498
585	20250401	110700	204580786	1868	1867	1868	1867	150
586	20250401	110600	204300619	1866	1866	1866	1866	42
587	20250401	110500	204222247	1864	1864	1864	1864	0
588	20250401	110400	204222247	1864	1864	1864	1864	50
589	20250401	110300	204129047	1864	1867	1867	1864	544
590	20250401	110200	203114299	1864	1864	1864	1864	60
591	20250401	110100	203002459	1864	1864	1864	1864	0
592	20250401	110000	203002459	1864	1864	1864	1864	7
593	20250401	105900	202989411	1864	1864	1864	1864	0
594	20250401	105800	202989411	1864	1850	1864	1850	6627
595	20250401	105700	190642060	1850	1850	1850	1850	69
596	20250401	105600	190514410	1864	1864	1864	1864	0
597	20250401	105500	190514410	1864	1864	1864	1864	160
598	20250401	105400	190216170	1864	1864	1864	1864	1022
599	20250401	105300	188311162	1864	1841	1864	1841	84
600	20250401	105200	188154683	1853	1864	1864	1853	88
601	20250401	105100	187991278	1864	1856	1864	1851	608
602	20250401	105000	186862881	1856	1847	1869	1847	16606
603	20250401	104900	156156273	1847	1845	1847	1845	3446
604	20250401	104800	149795466	1840	1840	1840	1840	0
605	20250401	104700	149795466	1840	1843	1843	1835	788
606	20250401	104600	148344424	1835	1835	1835	1835	0
607	20250401	104500	148344424	1835	1843	1843	1835	142
608	20250401	104400	148083350	1843	1838	1845	1838	1402
609	20250401	104300	145501867	1836	1833	1836	1833	1544
610	20250401	104200	142668983	1832	1832	1832	1832	380
611	20250401	104100	141972823	1832	1832	1832	1832	0
612	20250401	104000	141972823	1832	1825	1832	1825	621
613	20250401	103900	140839351	1825	1825	1825	1825	0
614	20250401	103800	140839351	1825	1825	1825	1825	1
615	20250401	103700	140837526	1830	1830	1830	1830	0
616	20250401	103600	140837526	1830	1830	1830	1830	758
617	20250401	103500	139450386	1830	1830	1830	1830	233
618	20250401	103400	139023996	1835	1835	1835	1835	0
619	20250401	103300	139023996	1835	1835	1835	1835	0
620	20250401	103200	139023996	1835	1835	1835	1835	66
621	20250401	103100	138902886	1834	1834	1834	1834	771
622	20250401	103000	137488872	1834	1829	1834	1829	1962
623	20250401	102900	133890569	1834	1834	1834	1829	365
624	20250401	102800	133222159	1833	1825	1833	1823	7516
625	20250401	102700	119512991	1828	1828	1828	1828	0
626	20250401	102600	119512991	1828	1829	1829	1828	1000
627	20250401	102500	117684756	1828	1828	1828	1828	10
628	20250401	102400	117666476	1836	1836	1836	1836	0
629	20250401	102300	117666476	1836	1833	1836	1833	514
630	20250401	102200	116724206	1832	1832	1832	1832	0
631	20250401	102100	116724206	1832	1832	1832	1832	0
632	20250401	102000	116724206	1832	1834	1834	1832	25
633	20250401	101900	116678368	1835	1832	1836	1832	2465
634	20250401	101800	112157154	1833	1832	1833	1832	11
635	20250401	101700	112136992	1834	1834	1834	1834	1
636	20250401	101600	112135158	1835	1835	1835	1835	0
637	20250401	101500	112135158	1835	1835	1835	1835	0
638	20250401	101400	112135158	1835	1835	1835	1835	0
639	20250401	101300	112135158	1835	1834	1835	1834	5
640	20250401	101200	112125984	1834	1835	1835	1832	494
641	20250401	101100	111220839	1834	1827	1834	1827	1911
642	20250401	101000	107723660	1827	1826	1827	1820	206
643	20250401	100900	107348133	1824	1824	1824	1824	400
644	20250401	100800	106618533	1825	1819	1825	1819	1491
645	20250401	100700	103903418	1819	1817	1819	1817	1813
646	20250401	100600	100606647	1812	1818	1818	1812	701
647	20250401	100500	99332235	1812	1812	1812	1812	1
648	20250401	100400	99330423	1818	1818	1818	1818	2
649	20250401	100300	99326787	1819	1815	1819	1812	18
650	20250401	100200	99294098	1815	1815	1815	1815	252
651	20250401	100100	98836718	1815	1814	1815	1814	230
652	20250401	100000	98419278	1814	1808	1814	1808	415
653	20250401	095900	97666484	1808	1809	1809	1808	2
654	20250401	095800	97662867	1810	1813	1813	1810	1884
655	20250401	095700	94251410	1815	1815	1815	1815	5
656	20250401	095600	94242335	1814	1815	1815	1814	948
657	20250401	095500	92522304	1815	1815	1815	1815	82
658	20250401	095400	92373474	1824	1824	1824	1824	62
659	20250401	095300	92260386	1826	1826	1826	1826	0
660	20250401	095200	92260386	1826	1826	1826	1826	0
661	20250401	095100	92260386	1826	1826	1826	1826	0
662	20250401	095000	92260386	1826	1825	1826	1814	2378
663	20250401	094900	87935724	1825	1825	1825	1822	1510
664	20250401	094800	85180505	1825	1825	1825	1825	84
665	20250401	094700	85027205	1825	1825	1825	1815	25
666	20250401	094600	84981800	1815	1815	1815	1815	1
667	20250401	094500	84979985	1820	1819	1820	1819	543
668	20250401	094400	83992120	1815	1815	1815	1815	50
669	20250401	094300	83901370	1818	1818	1818	1818	50
670	20250401	094200	83810470	1819	1818	1819	1818	159
671	20250401	094100	83521399	1818	1818	1818	1818	312
672	20250401	094000	82954183	1814	1814	1814	1814	1
673	20250401	093900	82952369	1819	1817	1819	1817	406
674	20250401	093800	82214589	1813	1813	1813	1813	500
675	20250401	093700	81308089	1813	1813	1813	1813	100
676	20250401	093600	81126789	1813	1813	1813	1813	180
677	20250401	093500	80800449	1811	1815	1815	1811	1434
678	20250401	093400	78197767	1815	1818	1818	1815	1811
679	20250401	093300	74908920	1818	1820	1820	1818	220
680	20250401	093200	74508643	1820	1833	1833	1820	1360
681	20250401	093100	72030752	1833	1839	1839	1824	2574
682	20250401	093000	67332745	1839	1839	1839	1839	5
683	20250401	092900	67323550	1827	1832	1832	1827	196
684	20250401	092800	66965091	1832	1832	1832	1832	57
685	20250401	092700	66860667	1833	1833	1833	1833	8
686	20250401	092600	66846003	1846	1846	1846	1846	125
687	20250401	092500	66615253	1832	1832	1832	1831	845
688	20250401	092400	65067222	1832	1832	1832	1832	0
689	20250401	092300	65067222	1832	1832	1832	1832	101
690	20250401	092200	64882190	1843	1838	1843	1838	1269
691	20250401	092100	62549763	1843	1843	1843	1843	163
692	20250401	092000	62249354	1843	1845	1845	1843	861
693	20250401	091900	60661531	1845	1838	1845	1838	4673
694	20250401	091800	52062442	1832	1832	1832	1832	70
695	20250401	091700	51934202	1840	1840	1840	1840	0
696	20250401	091600	51934202	1840	1825	1840	1825	24
697	20250401	091500	51890078	1823	1826	1826	1823	2531
698	20250401	091400	47269806	1839	1839	1839	1839	2
699	20250401	091300	47266128	1826	1826	1826	1826	0
700	20250401	091200	47266128	1826	1838	1839	1826	1599
701	20250401	091100	44327180	1825	1825	1825	1825	0
702	20250401	091000	44327180	1825	1825	1825	1825	17
703	20250401	090900	44296155	1840	1840	1840	1840	0
704	20250401	090800	44296155	1840	1844	1844	1823	415
705	20250401	090700	43539269	1845	1827	1845	1825	9368
706	20250401	090600	26382642	1839	1839	1839	1839	0
707	20250401	090500	26382642	1839	1830	1839	1826	740
708	20250401	090400	25029342	1840	1840	1840	1840	0
709	20250401	090300	25029342	1840	1840	1840	1840	51
710	20250401	090200	24935502	1845	1845	1845	1845	17
711	20250401	090100	24904137	1849	1842	1851	1842	699
712	20250401	090000	23611721	1850	1806	1850	1806	13064