KissMeData/024070/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	191900	136980580	1942	1942	1942	1942	892
3	20250401	191800	136980580	1942	1942	1942	1942	0
4	20250401	191700	136980580	1942	1942	1942	1942	0
5	20250401	191600	136980580	1942	1942	1942	1942	0
6	20250401	191500	136980580	1942	1942	1942	1942	0
7	20250401	191400	136980580	1942	1942	1942	1942	0
8	20250401	191300	136980580	1942	1942	1942	1942	0
9	20250401	191200	136980580	1942	1942	1942	1942	0
10	20250401	191100	136980580	1942	1942	1942	1942	0
11	20250401	191000	136980580	1942	1942	1942	1942	0
12	20250401	190900	136980580	1942	1942	1942	1942	0
13	20250401	190800	136980580	1942	1942	1942	1942	0
14	20250401	190700	136980580	1942	1942	1942	1942	0
15	20250401	190600	136980580	1942	1942	1942	1942	0
16	20250401	190500	136980580	1942	1942	1942	1942	0
17	20250401	190400	136980580	1942	1942	1942	1942	0
18	20250401	190300	136980580	1942	1942	1942	1942	0
19	20250401	190200	136980580	1942	1942	1942	1942	0
20	20250401	190100	136980580	1942	1942	1942	1942	0
21	20250401	190000	136980580	1942	1942	1942	1942	0
22	20250401	185900	136980580	1942	1942	1942	1942	0
23	20250401	185800	136980580	1942	1942	1942	1942	0
24	20250401	185700	136980580	1942	1942	1942	1942	0
25	20250401	185600	136980580	1942	1942	1942	1942	0
26	20250401	185500	136980580	1942	1942	1942	1942	0
27	20250401	185400	136980580	1942	1942	1942	1942	0
28	20250401	185300	136980580	1942	1942	1942	1942	0
29	20250401	185200	136980580	1942	1942	1942	1942	0
30	20250401	185100	136980580	1942	1942	1942	1942	0
31	20250401	185000	136980580	1942	1942	1942	1942	0
32	20250401	184900	136980580	1942	1942	1942	1942	892
33	20250401	184800	136980580	1942	1942	1942	1942	0
34	20250401	184700	136980580	1942	1942	1942	1942	0
35	20250401	184600	136980580	1942	1942	1942	1942	0
36	20250401	184500	136980580	1942	1942	1942	1942	0
37	20250401	184400	136980580	1942	1942	1942	1942	0
38	20250401	184300	136980580	1942	1942	1942	1942	0
39	20250401	184200	136980580	1942	1942	1942	1942	0
40	20250401	184100	136980580	1942	1942	1942	1942	0
41	20250401	184000	136980580	1942	1942	1942	1942	0
42	20250401	183900	136980580	1942	1942	1942	1942	0
43	20250401	183800	136980580	1942	1942	1942	1942	0
44	20250401	183700	136980580	1942	1942	1942	1942	0
45	20250401	183600	136980580	1942	1942	1942	1942	0
46	20250401	183500	136980580	1942	1942	1942	1942	0
47	20250401	183400	136980580	1942	1942	1942	1942	0
48	20250401	183300	136980580	1942	1942	1942	1942	0
49	20250401	183200	136980580	1942	1942	1942	1942	0
50	20250401	183100	136980580	1942	1942	1942	1942	0
51	20250401	183000	136980580	1942	1942	1942	1942	0
52	20250401	182900	136980580	1942	1942	1942	1942	0
53	20250401	182800	136980580	1942	1942	1942	1942	0
54	20250401	182700	136980580	1942	1942	1942	1942	0
55	20250401	182600	136980580	1942	1942	1942	1942	0
56	20250401	182500	136980580	1942	1942	1942	1942	0
57	20250401	182400	136980580	1942	1942	1942	1942	0
58	20250401	182300	136980580	1942	1942	1942	1942	0
59	20250401	182200	136980580	1942	1942	1942	1942	0
60	20250401	182100	136980580	1942	1942	1942	1942	0
61	20250401	182000	136980580	1942	1942	1942	1942	0
62	20250401	181900	136980580	1942	1942	1942	1942	892
63	20250401	181800	136980580	1942	1942	1942	1942	0
64	20250401	181700	136980580	1942	1942	1942	1942	0
65	20250401	181600	136980580	1942	1942	1942	1942	0
66	20250401	181500	136980580	1942	1942	1942	1942	0
67	20250401	181400	136980580	1942	1942	1942	1942	0
68	20250401	181300	136980580	1942	1942	1942	1942	0
69	20250401	181200	136980580	1942	1942	1942	1942	0
70	20250401	181100	136980580	1942	1942	1942	1942	0
71	20250401	181000	136980580	1942	1942	1942	1942	0
72	20250401	180900	136980580	1942	1942	1942	1942	0
73	20250401	180800	136980580	1942	1942	1942	1942	0
74	20250401	180700	136980580	1942	1942	1942	1942	0
75	20250401	180600	136980580	1942	1942	1942	1942	0
76	20250401	180500	136980580	1942	1942	1942	1942	0
77	20250401	180400	136980580	1942	1942	1942	1942	0
78	20250401	180300	136980580	1942	1942	1942	1942	0
79	20250401	180200	136980580	1942	1942	1942	1942	0
80	20250401	180100	136980580	1942	1942	1942	1942	0
81	20250401	180000	136980580	1942	1942	1942	1942	0
82	20250401	175900	136980580	1942	1942	1942	1942	0
83	20250401	175800	136980580	1942	1942	1942	1942	0
84	20250401	175700	136980580	1942	1942	1942	1942	0
85	20250401	175600	136980580	1942	1942	1942	1942	0
86	20250401	175500	136980580	1942	1942	1942	1942	0
87	20250401	175400	136980580	1942	1942	1942	1942	0
88	20250401	175300	136980580	1942	1942	1942	1942	0
89	20250401	175200	136980580	1942	1942	1942	1942	0
90	20250401	175100	136980580	1942	1942	1942	1942	0
91	20250401	175000	136980580	1942	1942	1942	1942	0
92	20250401	174900	136980580	1942	1942	1942	1942	892
93	20250401	174800	136980580	1942	1942	1942	1942	0
94	20250401	174700	136980580	1942	1942	1942	1942	0
95	20250401	174600	136980580	1942	1942	1942	1942	0
96	20250401	174500	136980580	1942	1942	1942	1942	0
97	20250401	174400	136980580	1942	1942	1942	1942	0
98	20250401	174300	136980580	1942	1942	1942	1942	0
99	20250401	174200	136980580	1942	1942	1942	1942	0
100	20250401	174100	136980580	1942	1942	1942	1942	0
101	20250401	174000	136980580	1942	1942	1942	1942	0
102	20250401	173900	136980580	1942	1942	1942	1942	0
103	20250401	173800	136980580	1942	1942	1942	1942	0
104	20250401	173700	136980580	1942	1942	1942	1942	0
105	20250401	173600	136980580	1942	1942	1942	1942	0
106	20250401	173500	136980580	1942	1942	1942	1942	0
107	20250401	173400	136980580	1942	1942	1942	1942	0
108	20250401	173300	136980580	1942	1942	1942	1942	0
109	20250401	173200	136980580	1942	1942	1942	1942	0
110	20250401	173100	136980580	1942	1942	1942	1942	0
111	20250401	173000	136980580	1942	1942	1942	1942	0
112	20250401	172900	136980580	1942	1942	1942	1942	0
113	20250401	172800	136980580	1942	1942	1942	1942	0
114	20250401	172700	136980580	1942	1942	1942	1942	0
115	20250401	172600	136980580	1942	1942	1942	1942	0
116	20250401	172500	136980580	1942	1942	1942	1942	0
117	20250401	172400	136980580	1942	1942	1942	1942	0
118	20250401	172300	136980580	1942	1942	1942	1942	0
119	20250401	172200	136980580	1942	1942	1942	1942	0
120	20250401	172100	136980580	1942	1942	1942	1942	0
121	20250401	172000	136980580	1942	1942	1942	1942	0
122	20250401	171900	136980580	1942	1942	1942	1942	892
123	20250401	171800	136980580	1942	1942	1942	1942	0
124	20250401	171700	136980580	1942	1942	1942	1942	0
125	20250401	171600	136980580	1942	1942	1942	1942	0
126	20250401	171500	136980580	1942	1942	1942	1942	0
127	20250401	171400	136980580	1942	1942	1942	1942	0
128	20250401	171300	136980580	1942	1942	1942	1942	0
129	20250401	171200	136980580	1942	1942	1942	1942	0
130	20250401	171100	136980580	1942	1942	1942	1942	0
131	20250401	171000	136980580	1942	1942	1942	1942	0
132	20250401	170900	136980580	1942	1942	1942	1942	0
133	20250401	170800	136980580	1942	1942	1942	1942	0
134	20250401	170700	136980580	1942	1942	1942	1942	0
135	20250401	170600	136980580	1942	1942	1942	1942	0
136	20250401	170500	136980580	1942	1942	1942	1942	0
137	20250401	170400	136980580	1942	1942	1942	1942	0
138	20250401	170300	136980580	1942	1942	1942	1942	0
139	20250401	170200	136980580	1942	1942	1942	1942	0
140	20250401	170100	136980580	1942	1942	1942	1942	0
141	20250401	170000	136980580	1942	1942	1942	1942	0
142	20250401	165900	136980580	1942	1942	1942	1942	0
143	20250401	165800	136980580	1942	1942	1942	1942	0
144	20250401	165700	136980580	1942	1942	1942	1942	0
145	20250401	165600	136980580	1942	1942	1942	1942	0
146	20250401	165500	136980580	1942	1942	1942	1942	0
147	20250401	165400	136980580	1942	1942	1942	1942	0
148	20250401	165300	136980580	1942	1942	1942	1942	0
149	20250401	165200	136980580	1942	1942	1942	1942	0
150	20250401	165100	136980580	1942	1942	1942	1942	0
151	20250401	165000	136980580	1942	1942	1942	1942	0
152	20250401	164900	136980580	1942	1942	1942	1942	892
153	20250401	164800	136980580	1942	1942	1942	1942	0
154	20250401	164700	136980580	1942	1942	1942	1942	0
155	20250401	164600	136980580	1942	1942	1942	1942	0
156	20250401	164500	136980580	1942	1942	1942	1942	0
157	20250401	164400	136980580	1942	1942	1942	1942	0
158	20250401	164300	136980580	1942	1942	1942	1942	0
159	20250401	164200	136980580	1942	1942	1942	1942	0
160	20250401	164100	136980580	1942	1942	1942	1942	0
161	20250401	164000	136980580	1942	1942	1942	1942	0
162	20250401	163900	136980580	1942	1942	1942	1942	0
163	20250401	163800	136980580	1942	1942	1942	1942	0
164	20250401	163700	136980580	1942	1942	1942	1942	0
165	20250401	163600	136980580	1942	1942	1942	1942	0
166	20250401	163500	136980580	1942	1942	1942	1942	0
167	20250401	163400	136980580	1942	1942	1942	1942	0
168	20250401	163300	136980580	1942	1942	1942	1942	0
169	20250401	163200	136980580	1942	1942	1942	1942	0
170	20250401	163100	136980580	1942	1942	1942	1942	0
171	20250401	163000	136980580	1942	1942	1942	1942	0
172	20250401	162900	136980580	1942	1942	1942	1942	0
173	20250401	162800	136980580	1942	1942	1942	1942	0
174	20250401	162700	136980580	1942	1942	1942	1942	0
175	20250401	162600	136980580	1942	1942	1942	1942	0
176	20250401	162500	136980580	1942	1942	1942	1942	0
177	20250401	162400	136980580	1942	1942	1942	1942	0
178	20250401	162300	136980580	1942	1942	1942	1942	0
179	20250401	162200	136980580	1942	1942	1942	1942	0
180	20250401	162100	136980580	1942	1942	1942	1942	0
181	20250401	162000	136980580	1942	1942	1942	1942	0
182	20250401	161900	136980580	1942	1942	1942	1942	892
183	20250401	161800	136980580	1942	1942	1942	1942	0
184	20250401	161700	136980580	1942	1942	1942	1942	0
185	20250401	161600	136980580	1942	1942	1942	1942	0
186	20250401	161500	136980580	1942	1942	1942	1942	0
187	20250401	161400	136980580	1942	1942	1942	1942	0
188	20250401	161300	136980580	1942	1942	1942	1942	0
189	20250401	161200	136980580	1942	1942	1942	1942	0
190	20250401	161100	136980580	1942	1942	1942	1942	0
191	20250401	161000	136980580	1942	1942	1942	1942	0
192	20250401	160900	136980580	1942	1942	1942	1942	0
193	20250401	160800	136980580	1942	1942	1942	1942	0
194	20250401	160700	136980580	1942	1942	1942	1942	0
195	20250401	160600	136980580	1942	1942	1942	1942	0
196	20250401	160500	136980580	1942	1942	1942	1942	0
197	20250401	160400	136980580	1942	1942	1942	1942	0
198	20250401	160300	136980580	1942	1942	1942	1942	0
199	20250401	160200	136980580	1942	1942	1942	1942	0
200	20250401	160100	136980580	1942	1942	1942	1942	0
201	20250401	160000	136980580	1942	1942	1942	1942	0
202	20250401	155900	136980580	1942	1942	1942	1942	0
203	20250401	155800	136980580	1942	1942	1942	1942	0
204	20250401	155700	136980580	1942	1942	1942	1942	0
205	20250401	155600	136980580	1942	1942	1942	1942	0
206	20250401	155500	136980580	1942	1942	1942	1942	0
207	20250401	155400	136980580	1942	1942	1942	1942	0
208	20250401	155300	136980580	1942	1942	1942	1942	0
209	20250401	155200	136980580	1942	1942	1942	1942	0
210	20250401	155100	136980580	1942	1942	1942	1942	0
211	20250401	155000	136980580	1942	1942	1942	1942	0
212	20250401	154900	136980580	1942	1942	1942	1942	892
213	20250401	154800	136980580	1942	1942	1942	1942	0
214	20250401	154700	136980580	1942	1942	1942	1942	0
215	20250401	154600	136980580	1942	1942	1942	1942	0
216	20250401	154500	136980580	1942	1942	1942	1942	0
217	20250401	154400	136980580	1942	1942	1942	1942	0
218	20250401	154300	136980580	1942	1942	1942	1942	0
219	20250401	154200	136980580	1942	1942	1942	1942	0
220	20250401	154100	136980580	1942	1942	1942	1942	0
221	20250401	154000	136980580	1942	1942	1942	1942	0
222	20250401	153900	136980580	1942	1942	1942	1942	0
223	20250401	153800	136980580	1942	1942	1942	1942	0
224	20250401	153700	136980580	1942	1942	1942	1942	0
225	20250401	153600	136980580	1942	1942	1942	1942	0
226	20250401	153500	136980580	1942	1942	1942	1942	0
227	20250401	153400	136980580	1942	1942	1942	1942	0
228	20250401	153300	136980580	1942	1942	1942	1942	0
229	20250401	153200	136980580	1942	1942	1942	1942	0
230	20250401	153100	136980580	1942	1942	1942	1942	0
231	20250401	153000	136980580	1942	1942	1942	1942	892
232	20250401	152900	135248316	1943	1943	1943	1943	0
233	20250401	152800	135248316	1943	1943	1943	1943	0
234	20250401	152700	135248316	1943	1943	1943	1943	0
235	20250401	152600	135248316	1943	1943	1943	1943	0
236	20250401	152500	135248316	1943	1943	1943	1943	0
237	20250401	152400	135248316	1943	1943	1943	1943	0
238	20250401	152300	135248316	1943	1943	1943	1943	0
239	20250401	152200	135248316	1943	1943	1943	1943	0
240	20250401	152100	135248316	1943	1943	1943	1943	0
241	20250401	152000	135248316	1943	1943	1943	1943	0
242	20250401	151900	135248316	1943	1943	1943	1943	0
243	20250401	151800	135248316	1943	1942	1943	1942	48
244	20250401	151700	135155071	1943	1944	1944	1942	563
245	20250401	151600	134061329	1944	1942	1944	1942	19
246	20250401	151500	134024429	1942	1942	1942	1942	0
247	20250401	151400	134024429	1942	1942	1942	1942	0
248	20250401	151300	134024429	1942	1942	1942	1942	0
249	20250401	151200	134024429	1942	1942	1942	1942	26
250	20250401	151100	133973937	1944	1944	1944	1944	0
251	20250401	151000	133973937	1944	1942	1944	1942	169
252	20250401	150900	133645737	1942	1942	1942	1942	0
253	20250401	150800	133645737	1942	1942	1942	1942	0
254	20250401	150700	133645737	1942	1942	1942	1942	0
255	20250401	150600	133645737	1942	1942	1942	1942	1
256	20250401	150500	133643795	1945	1945	1945	1945	300
257	20250401	150400	133060295	1945	1945	1945	1945	0
258	20250401	150300	133060295	1945	1945	1945	1945	0
259	20250401	150200	133060295	1945	1945	1945	1945	0
260	20250401	150100	133060295	1945	1945	1945	1945	0
261	20250401	150000	133060295	1945	1945	1945	1945	0
262	20250401	145900	133060295	1945	1945	1945	1945	0
263	20250401	145800	133060295	1945	1945	1945	1945	1
264	20250401	145700	133058350	1942	1942	1942	1942	30
265	20250401	145600	133000090	1942	1942	1942	1942	0
266	20250401	145500	133000090	1942	1945	1945	1942	18
267	20250401	145400	132965131	1942	1942	1942	1942	70
268	20250401	145300	132829191	1943	1943	1943	1943	0
269	20250401	145200	132829191	1943	1943	1943	1943	0
270	20250401	145100	132829191	1943	1943	1943	1943	0
271	20250401	145000	132829191	1943	1943	1943	1943	0
272	20250401	144900	132829191	1943	1943	1943	1943	0
273	20250401	144800	132829191	1943	1943	1943	1943	0
274	20250401	144700	132829191	1943	1943	1943	1943	0
275	20250401	144600	132829191	1943	1943	1943	1943	0
276	20250401	144500	132829191	1943	1943	1943	1943	0
277	20250401	144400	132829191	1943	1943	1943	1943	215
278	20250401	144300	132411446	1943	1943	1943	1943	321
279	20250401	144200	131787743	1942	1942	1942	1942	0
280	20250401	144100	131787743	1942	1942	1942	1942	0
281	20250401	144000	131787743	1942	1942	1942	1942	0
282	20250401	143900	131787743	1942	1942	1942	1942	0
283	20250401	143800	131787743	1942	1942	1942	1942	200
284	20250401	143700	131399343	1942	1942	1942	1942	0
285	20250401	143600	131399343	1942	1942	1942	1942	8
286	20250401	143500	131383807	1941	1941	1941	1941	0
287	20250401	143400	131383807	1941	1941	1941	1941	0
288	20250401	143300	131383807	1941	1941	1941	1941	0
289	20250401	143200	131383807	1941	1941	1941	1941	8
290	20250401	143100	131368279	1941	1941	1941	1941	0
291	20250401	143000	131368279	1941	1941	1941	1941	0
292	20250401	142900	131368279	1941	1941	1941	1941	0
293	20250401	142800	131368279	1941	1941	1941	1941	0
294	20250401	142700	131368279	1941	1941	1941	1941	0
295	20250401	142600	131368279	1941	1941	1941	1941	0
296	20250401	142500	131368279	1941	1941	1941	1941	0
297	20250401	142400	131368279	1941	1941	1941	1941	0
298	20250401	142300	131368279	1941	1941	1941	1941	0
299	20250401	142200	131368279	1941	1941	1941	1941	8
300	20250401	142100	131352751	1941	1941	1941	1941	0
301	20250401	142000	131352751	1941	1941	1941	1941	0
302	20250401	141900	131352751	1941	1941	1941	1941	0
303	20250401	141800	131352751	1941	1941	1941	1941	8
304	20250401	141700	131337223	1941	1941	1941	1941	60
305	20250401	141600	131220763	1941	1941	1941	1941	0
306	20250401	141500	131220763	1941	1941	1941	1941	500
307	20250401	141400	130250263	1941	1941	1941	1941	0
308	20250401	141300	130250263	1941	1941	1941	1941	0
309	20250401	141200	130250263	1941	1941	1941	1941	0
310	20250401	141100	130250263	1941	1941	1941	1941	0
311	20250401	141000	130250263	1941	1941	1941	1941	298
312	20250401	140900	129671845	1941	1941	1941	1941	0
313	20250401	140800	129671845	1941	1941	1941	1941	5
314	20250401	140700	129662140	1941	1941	1941	1941	0
315	20250401	140600	129662140	1941	1941	1941	1941	8
316	20250401	140500	129646612	1941	1941	1941	1941	0
317	20250401	140400	129646612	1941	1941	1941	1941	0
318	20250401	140300	129646612	1941	1941	1941	1941	17
319	20250401	140200	129613615	1941	1941	1941	1941	0
320	20250401	140100	129613615	1941	1941	1941	1941	0
321	20250401	140000	129613615	1941	1941	1941	1941	0
322	20250401	135900	129613615	1941	1941	1941	1941	8
323	20250401	135800	129598087	1941	1941	1941	1941	0
324	20250401	135700	129598087	1941	1941	1941	1941	0
325	20250401	135600	129598087	1941	1941	1941	1941	0
326	20250401	135500	129598087	1941	1941	1941	1941	0
327	20250401	135400	129598087	1941	1941	1941	1941	0
328	20250401	135300	129598087	1941	1941	1941	1941	0
329	20250401	135200	129598087	1941	1941	1941	1941	0
330	20250401	135100	129598087	1941	1941	1941	1941	0
331	20250401	135000	129598087	1941	1941	1941	1941	1
332	20250401	134900	129596146	1941	1941	1941	1941	0
333	20250401	134800	129596146	1941	1942	1942	1941	343
334	20250401	134700	128930381	1941	1944	1944	1941	62
335	20250401	134600	128809856	1941	1941	1941	1941	0
336	20250401	134500	128809856	1941	1941	1941	1941	0
337	20250401	134400	128809856	1941	1941	1941	1941	926
338	20250401	134300	127012490	1941	1941	1941	1941	0
339	20250401	134200	127012490	1941	1941	1941	1941	216
340	20250401	134100	126593234	1941	1941	1941	1941	0
341	20250401	134000	126593234	1941	1941	1941	1941	0
342	20250401	133900	126593234	1941	1941	1941	1941	0
343	20250401	133800	126593234	1941	1941	1941	1941	1
344	20250401	133700	126591293	1941	1941	1941	1941	0
345	20250401	133600	126591293	1941	1941	1941	1941	0
346	20250401	133500	126591293	1941	1941	1941	1941	0
347	20250401	133400	126591293	1941	1941	1941	1941	1000
348	20250401	133300	124650293	1941	1941	1941	1941	0
349	20250401	133200	124650293	1941	1941	1941	1941	0
350	20250401	133100	124650293	1941	1941	1941	1941	0
351	20250401	133000	124650293	1941	1941	1941	1941	0
352	20250401	132900	124650293	1941	1941	1941	1941	0
353	20250401	132800	124650293	1941	1941	1941	1941	0
354	20250401	132700	124650293	1941	1941	1941	1941	0
355	20250401	132600	124650293	1941	1941	1941	1941	809
356	20250401	132500	123080024	1941	1941	1941	1941	0
357	20250401	132400	123080024	1941	1941	1941	1941	335
358	20250401	132300	122429789	1941	1941	1941	1941	0
359	20250401	132200	122429789	1941	1941	1941	1941	0
360	20250401	132100	122429789	1941	1941	1941	1941	0
361	20250401	132000	122429789	1941	1941	1941	1941	84
362	20250401	131900	122266745	1941	1941	1941	1941	0
363	20250401	131800	122266745	1941	1941	1941	1941	550
364	20250401	131700	121199195	1941	1941	1941	1941	0
365	20250401	131600	121199195	1941	1941	1941	1941	132
366	20250401	131500	120942983	1941	1941	1941	1941	0
367	20250401	131400	120942983	1941	1941	1941	1941	0
368	20250401	131300	120942983	1941	1941	1941	1941	0
369	20250401	131200	120942983	1941	1941	1941	1941	3182
370	20250401	131100	114766721	1941	1941	1941	1941	0
371	20250401	131000	114766721	1941	1941	1941	1941	0
372	20250401	130900	114766721	1941	1941	1941	1941	0
373	20250401	130800	114766721	1941	1941	1941	1941	0
374	20250401	130700	114766721	1941	1941	1941	1941	0
375	20250401	130600	114766721	1941	1941	1941	1941	1
376	20250401	130500	114764780	1946	1946	1946	1946	1
377	20250401	130400	114762834	1941	1941	1941	1941	198
378	20250401	130300	114378516	1940	1940	1940	1940	0
379	20250401	130200	114378516	1940	1940	1940	1940	0
380	20250401	130100	114378516	1940	1940	1940	1940	0
381	20250401	130000	114378516	1940	1940	1940	1940	0
382	20250401	125900	114378516	1940	1940	1941	1940	3
383	20250401	125800	114372695	1941	1941	1941	1941	9
384	20250401	125700	114355226	1948	1948	1948	1948	0
385	20250401	125600	114355226	1948	1948	1948	1948	0
386	20250401	125500	114355226	1948	1948	1948	1948	0
387	20250401	125400	114355226	1948	1948	1948	1948	0
388	20250401	125300	114355226	1948	1948	1948	1948	0
389	20250401	125200	114355226	1948	1948	1948	1948	0
390	20250401	125100	114355226	1948	1948	1948	1948	0
391	20250401	125000	114355226	1948	1948	1948	1948	0
392	20250401	124900	114355226	1948	1948	1948	1948	0
393	20250401	124800	114355226	1948	1948	1948	1948	4
394	20250401	124700	114347434	1949	1949	1949	1949	0
395	20250401	124600	114347434	1949	1949	1949	1949	0
396	20250401	124500	114347434	1949	1949	1949	1949	0
397	20250401	124400	114347434	1949	1949	1949	1949	0
398	20250401	124300	114347434	1949	1949	1949	1949	0
399	20250401	124200	114347434	1949	1949	1949	1949	0
400	20250401	124100	114347434	1949	1949	1949	1949	0
401	20250401	124000	114347434	1949	1949	1949	1949	0
402	20250401	123900	114347434	1949	1949	1949	1949	0
403	20250401	123800	114347434	1949	1949	1949	1949	0
404	20250401	123700	114347434	1949	1949	1949	1949	0
405	20250401	123600	114347434	1949	1949	1949	1949	0
406	20250401	123500	114347434	1949	1949	1949	1949	0
407	20250401	123400	114347434	1949	1949	1949	1949	0
408	20250401	123300	114347434	1949	1949	1949	1949	0
409	20250401	123200	114347434	1949	1949	1949	1949	0
410	20250401	123100	114347434	1949	1949	1949	1949	0
411	20250401	123000	114347434	1949	1949	1949	1949	19
412	20250401	122900	114310403	1940	1940	1940	1940	0
413	20250401	122800	114310403	1940	1940	1940	1940	0
414	20250401	122700	114310403	1940	1940	1940	1940	0
415	20250401	122600	114310403	1940	1940	1940	1940	0
416	20250401	122500	114310403	1940	1940	1940	1940	0
417	20250401	122400	114310403	1940	1940	1940	1940	0
418	20250401	122300	114310403	1940	1940	1940	1940	0
419	20250401	122200	114310403	1940	1940	1940	1940	43
420	20250401	122100	114226983	1947	1947	1947	1947	1
421	20250401	122000	114225036	1940	1940	1940	1940	0
422	20250401	121900	114225036	1940	1940	1940	1940	0
423	20250401	121800	114225036	1940	1940	1940	1940	0
424	20250401	121700	114225036	1940	1940	1940	1940	1
425	20250401	121600	114223096	1941	1941	1941	1941	181
426	20250401	121500	113871775	1949	1949	1949	1949	0
427	20250401	121400	113871775	1949	1948	1949	1948	181
428	20250401	121300	113519057	1955	1955	1955	1955	0
429	20250401	121200	113519057	1955	1955	1955	1955	0
430	20250401	121100	113519057	1955	1955	1955	1955	0
431	20250401	121000	113519057	1955	1955	1955	1955	1
432	20250401	120900	113517102	1935	1935	1935	1935	451
433	20250401	120800	112644417	1935	1935	1935	1935	236
434	20250401	120700	112187757	1935	1935	1935	1935	0
435	20250401	120600	112187757	1935	1935	1935	1935	0
436	20250401	120500	112187757	1935	1935	1935	1935	0
437	20250401	120400	112187757	1935	1935	1935	1935	0
438	20250401	120300	112187757	1935	1935	1935	1935	309
439	20250401	120200	111589842	1913	1913	1913	1913	1
440	20250401	120100	111587929	1942	1942	1942	1942	1
441	20250401	120000	111585987	1923	1923	1923	1923	0
442	20250401	115900	111585987	1923	1922	1951	1912	1037
443	20250401	115800	109602148	1912	1912	1912	1912	0
444	20250401	115700	109602148	1912	1912	1912	1912	0
445	20250401	115600	109602148	1912	1912	1912	1912	0
446	20250401	115500	109602148	1912	1912	1912	1912	0
447	20250401	115400	109602148	1912	1912	1912	1912	109
448	20250401	115300	109393740	1950	1950	1950	1950	5
449	20250401	115200	109383990	1958	1958	1958	1958	0
450	20250401	115100	109383990	1958	1968	1968	1870	1557
451	20250401	115000	106368468	1968	1958	1968	1958	2633
452	20250401	114900	101212244	1958	1958	1968	1958	2551
453	20250401	114800	96200778	1958	1960	1960	1958	2211
454	20250401	114700	91871218	1958	1958	1958	1958	95
455	20250401	114600	91685208	1958	1958	1958	1958	0
456	20250401	114500	91685208	1958	1960	1960	1958	236
457	20250401	114400	91222658	1960	1960	1960	1960	4
458	20250401	114300	91214818	1960	1959	1965	1959	856
459	20250401	114200	89537259	1959	1959	1959	1959	343
460	20250401	114100	88865322	1958	1958	1958	1955	67
461	20250401	114000	88734139	1954	1954	1954	1954	1437
462	20250401	113900	85926241	1954	1954	1954	1954	958
463	20250401	113800	84054309	1954	1953	1954	1953	1501
464	20250401	113700	81121364	1952	1950	1953	1950	941
465	20250401	113600	79285136	1950	1948	1950	1948	106
466	20250401	113500	79078646	1948	1950	1950	1948	21
467	20250401	113400	79037712	1950	1950	1950	1950	572
468	20250401	113300	77922312	1948	1948	1948	1948	0
469	20250401	113200	77922312	1948	1948	1948	1948	30
470	20250401	113100	77863872	1925	1925	1925	1925	0
471	20250401	113000	77863872	1925	1925	1925	1925	1
472	20250401	112900	77861947	1953	1953	1953	1953	13
473	20250401	112800	77836558	1953	1942	1953	1942	1771
474	20250401	112700	74381020	1929	1935	1935	1924	1766
475	20250401	112600	70976495	1935	1940	1940	1935	358
476	20250401	112500	70283120	1940	1940	1940	1940	571
477	20250401	112400	69175380	1947	1950	1950	1947	807
478	20250401	112300	67604133	1950	1950	1950	1950	10
479	20250401	112200	67584633	1953	1953	1953	1953	426
480	20250401	112100	66752655	1953	1953	1953	1953	8
481	20250401	112000	66737031	1953	1953	1953	1953	394
482	20250401	111900	65967549	1948	1948	1948	1948	0
483	20250401	111800	65967549	1948	1954	1954	1948	97
484	20250401	111700	65778550	1954	1950	1954	1948	1344
485	20250401	111600	63156825	1950	1950	1950	1950	49
486	20250401	111500	63061275	1951	1951	1951	1951	2353
487	20250401	111400	58470572	1951	1951	1951	1951	561
488	20250401	111300	57376061	1951	1947	1951	1947	2819
489	20250401	111200	51878601	1947	1950	1950	1947	5
490	20250401	111100	51868857	1951	1951	1951	1951	0
491	20250401	111000	51868857	1951	1948	1951	1948	2000
492	20250401	110900	47968516	1935	1935	1935	1935	50
493	20250401	110800	47871766	1949	1949	1949	1949	3
494	20250401	110700	47865919	1949	1949	1949	1949	1
495	20250401	110600	47863970	1935	1949	1949	1935	44
496	20250401	110500	47778228	1950	1945	1950	1945	1860
497	20250401	110400	44156923	1945	1942	1945	1935	2502
498	20250401	110300	39295451	1942	1935	1942	1935	3
499	20250401	110200	39289639	1943	1942	1943	1942	226
500	20250401	110100	38850523	1943	1935	1943	1935	201
501	20250401	110000	38461580	1928	1928	1928	1928	0
502	20250401	105900	38461580	1928	1928	1928	1928	1111
503	20250401	105800	36319572	1928	1933	1934	1928	5284
504	20250401	105700	26121133	1933	1928	1933	1928	2819
505	20250401	105600	20684345	1928	1902	1928	1902	534
506	20250401	105500	19668201	1902	1880	1902	1880	33
507	20250401	105400	19606139	1880	1879	1880	1879	522
508	20250401	105300	18625299	1879	1879	1879	1879	0
509	20250401	105200	18625299	1879	1895	1895	1879	25
510	20250401	105100	18577940	1859	1866	1904	1859	1914
511	20250401	105000	15015978	1866	1866	1866	1866	200
512	20250401	104900	14642778	1866	1852	1866	1852	5404
513	20250401	104800	4621018	1852	1852	1852	1852	0
514	20250401	104700	4621018	1852	1852	1852	1852	0
515	20250401	104600	4621018	1852	1852	1852	1852	0
516	20250401	104500	4621018	1852	1852	1852	1852	0
517	20250401	104400	4621018	1852	1852	1852	1852	0
518	20250401	104300	4621018	1852	1852	1852	1852	0
519	20250401	104200	4621018	1852	1852	1852	1852	0
520	20250401	104100	4621018	1852	1852	1852	1852	0
521	20250401	104000	4621018	1852	1852	1852	1852	0
522	20250401	103900	4621018	1852	1852	1852	1852	0
523	20250401	103800	4621018	1852	1852	1852	1852	0
524	20250401	103700	4621018	1852	1852	1852	1852	0
525	20250401	103600	4621018	1852	1852	1852	1852	0
526	20250401	103500	4621018	1852	1852	1852	1852	0
527	20250401	103400	4621018	1852	1852	1852	1852	0
528	20250401	103300	4621018	1852	1852	1852	1852	0
529	20250401	103200	4621018	1852	1852	1852	1852	0
530	20250401	103100	4621018	1852	1852	1852	1852	0
531	20250401	103000	4621018	1852	1852	1852	1852	0
532	20250401	102900	4621018	1852	1852	1852	1852	0
533	20250401	102800	4621018	1852	1852	1852	1852	0
534	20250401	102700	4621018	1852	1852	1852	1852	0
535	20250401	102600	4621018	1852	1852	1852	1852	0
536	20250401	102500	4621018	1852	1852	1852	1852	0
537	20250401	102400	4621018	1852	1852	1852	1852	0
538	20250401	102300	4621018	1852	1852	1852	1852	0
539	20250401	102200	4621018	1852	1852	1852	1852	0
540	20250401	102100	4621018	1852	1852	1852	1852	0
541	20250401	102000	4621018	1852	1852	1852	1852	0
542	20250401	101900	4621018	1852	1852	1852	1852	0
543	20250401	101800	4621018	1852	1852	1852	1852	0
544	20250401	101700	4621018	1852	1852	1852	1852	0
545	20250401	101600	4621018	1852	1852	1852	1852	0
546	20250401	101500	4621018	1852	1852	1852	1852	0
547	20250401	101400	4621018	1852	1852	1852	1852	0
548	20250401	101300	4621018	1852	1852	1852	1852	0
549	20250401	101200	4621018	1852	1852	1852	1852	0
550	20250401	101100	4621018	1852	1852	1852	1852	0
551	20250401	101000	4621018	1852	1852	1852	1852	0
552	20250401	100900	4621018	1852	1852	1852	1852	0
553	20250401	100800	4621018	1852	1852	1852	1852	0
554	20250401	100700	4621018	1852	1852	1852	1852	0
555	20250401	100600	4621018	1852	1852	1852	1852	0
556	20250401	100500	4621018	1852	1852	1852	1852	0
557	20250401	100400	4621018	1852	1852	1852	1852	0
558	20250401	100300	4621018	1852	1852	1852	1852	0
559	20250401	100200	4621018	1852	1852	1852	1852	0
560	20250401	100100	4621018	1852	1852	1852	1852	0
561	20250401	100000	4621018	1852	1852	1852	1852	0
562	20250401	095900	4621018	1852	1852	1852	1852	0
563	20250401	095800	4621018	1852	1852	1852	1852	0
564	20250401	095700	4621018	1852	1852	1852	1852	0
565	20250401	095600	4621018	1852	1852	1852	1852	10
566	20250401	095500	4602498	1853	1852	1853	1852	500
567	20250401	095400	3676053	1853	1853	1853	1853	0
568	20250401	095300	3676053	1853	1853	1853	1853	0
569	20250401	095200	3676053	1853	1853	1853	1853	0
570	20250401	095100	3676053	1853	1853	1853	1853	0
571	20250401	095000	3676053	1853	1853	1853	1853	0
572	20250401	094900	3676053	1853	1853	1853	1853	0
573	20250401	094800	3676053	1853	1853	1853	1853	0
574	20250401	094700	3676053	1853	1853	1853	1853	0
575	20250401	094600	3676053	1853	1853	1853	1853	0
576	20250401	094500	3676053	1853	1853	1853	1853	0
577	20250401	094400	3676053	1853	1853	1853	1853	0
578	20250401	094300	3676053	1853	1853	1853	1853	0
579	20250401	094200	3676053	1853	1853	1853	1853	0
580	20250401	094100	3676053	1853	1853	1853	1853	0
581	20250401	094000	3676053	1853	1853	1853	1853	0
582	20250401	093900	3676053	1853	1851	1853	1851	15
583	20250401	093800	3648268	1831	1832	1832	1831	3
584	20250401	093700	3642774	1856	1856	1856	1856	0
585	20250401	093600	3642774	1856	1856	1856	1856	0
586	20250401	093500	3642774	1856	1856	1856	1856	0
587	20250401	093400	3642774	1856	1856	1856	1856	0
588	20250401	093300	3642774	1856	1856	1856	1856	0
589	20250401	093200	3642774	1856	1856	1856	1856	0
590	20250401	093100	3642774	1856	1856	1856	1856	0
591	20250401	093000	3642774	1856	1856	1856	1856	0
592	20250401	092900	3642774	1856	1856	1856	1856	0
593	20250401	092800	3642774	1856	1856	1856	1856	0
594	20250401	092700	3642774	1856	1856	1856	1856	0
595	20250401	092600	3642774	1856	1856	1856	1856	0
596	20250401	092500	3642774	1856	1856	1856	1856	1
597	20250401	092400	3640918	1831	1832	1832	1831	1100
598	20250401	092300	1626640	1859	1859	1859	1859	0
599	20250401	092200	1626640	1859	1859	1859	1859	0
600	20250401	092100	1626640	1859	1859	1859	1859	0
601	20250401	092000	1626640	1859	1859	1859	1859	1
602	20250401	091900	1624781	1860	1860	1860	1860	0
603	20250401	091800	1624781	1860	1860	1860	1860	0
604	20250401	091700	1624781	1860	1860	1860	1860	0
605	20250401	091600	1624781	1860	1860	1860	1860	0
606	20250401	091500	1624781	1860	1860	1860	1860	0
607	20250401	091400	1624781	1860	1860	1860	1860	0
608	20250401	091300	1624781	1860	1860	1860	1860	0
609	20250401	091200	1624781	1860	1860	1860	1860	0
610	20250401	091100	1624781	1860	1860	1860	1860	0
611	20250401	091000	1624781	1860	1860	1860	1860	0
612	20250401	090900	1624781	1860	1860	1860	1860	0
613	20250401	090800	1624781	1860	1860	1860	1860	0
614	20250401	090700	1624781	1860	1860	1860	1860	0
615	20250401	090600	1624781	1860	1860	1860	1860	0
616	20250401	090500	1624781	1860	1860	1860	1860	0
617	20250401	090400	1624781	1860	1832	1860	1832	23
618	20250401	090300	1582519	1830	1824	1830	1824	21
619	20250401	090200	1544149	1824	1816	1824	1816	10
620	20250401	090100	1525952	1808	1808	1808	1808	3
621	20250401	090000	1520528	1808	1808	1808	1808	841