KissMeData/130740/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	203200	185410031	1795	1795	1795	1795	4490
3	20250401	203100	185410031	1795	1795	1795	1795	0
4	20250401	203000	185410031	1795	1795	1795	1795	0
5	20250401	202900	185410031	1795	1795	1795	1795	0
6	20250401	202800	185410031	1795	1795	1795	1795	0
7	20250401	202700	185410031	1795	1795	1795	1795	0
8	20250401	202600	185410031	1795	1795	1795	1795	0
9	20250401	202500	185410031	1795	1795	1795	1795	0
10	20250401	202400	185410031	1795	1795	1795	1795	0
11	20250401	202300	185410031	1795	1795	1795	1795	0
12	20250401	202200	185410031	1795	1795	1795	1795	0
13	20250401	202100	185410031	1795	1795	1795	1795	0
14	20250401	202000	185410031	1795	1795	1795	1795	0
15	20250401	201900	185410031	1795	1795	1795	1795	0
16	20250401	201800	185410031	1795	1795	1795	1795	0
17	20250401	201700	185410031	1795	1795	1795	1795	0
18	20250401	201600	185410031	1795	1795	1795	1795	0
19	20250401	201500	185410031	1795	1795	1795	1795	0
20	20250401	201400	185410031	1795	1795	1795	1795	0
21	20250401	201300	185410031	1795	1795	1795	1795	0
22	20250401	201200	185410031	1795	1795	1795	1795	0
23	20250401	201100	185410031	1795	1795	1795	1795	0
24	20250401	201000	185410031	1795	1795	1795	1795	0
25	20250401	200900	185410031	1795	1795	1795	1795	0
26	20250401	200800	185410031	1795	1795	1795	1795	0
27	20250401	200700	185410031	1795	1795	1795	1795	0
28	20250401	200600	185410031	1795	1795	1795	1795	0
29	20250401	200500	185410031	1795	1795	1795	1795	0
30	20250401	200400	185410031	1795	1795	1795	1795	0
31	20250401	200300	185410031	1795	1795	1795	1795	0
32	20250401	200200	185410031	1795	1795	1795	1795	4490
33	20250401	200100	185410031	1795	1795	1795	1795	0
34	20250401	200000	185410031	1795	1795	1795	1795	0
35	20250401	195900	185410031	1795	1795	1795	1795	0
36	20250401	195800	185410031	1795	1795	1795	1795	0
37	20250401	195700	185410031	1795	1795	1795	1795	0
38	20250401	195600	185410031	1795	1795	1795	1795	0
39	20250401	195500	185410031	1795	1795	1795	1795	0
40	20250401	195400	185410031	1795	1795	1795	1795	0
41	20250401	195300	185410031	1795	1795	1795	1795	0
42	20250401	195200	185410031	1795	1795	1795	1795	0
43	20250401	195100	185410031	1795	1795	1795	1795	0
44	20250401	195000	185410031	1795	1795	1795	1795	0
45	20250401	194900	185410031	1795	1795	1795	1795	0
46	20250401	194800	185410031	1795	1795	1795	1795	0
47	20250401	194700	185410031	1795	1795	1795	1795	0
48	20250401	194600	185410031	1795	1795	1795	1795	0
49	20250401	194500	185410031	1795	1795	1795	1795	0
50	20250401	194400	185410031	1795	1795	1795	1795	0
51	20250401	194300	185410031	1795	1795	1795	1795	0
52	20250401	194200	185410031	1795	1795	1795	1795	0
53	20250401	194100	185410031	1795	1795	1795	1795	0
54	20250401	194000	185410031	1795	1795	1795	1795	0
55	20250401	193900	185410031	1795	1795	1795	1795	0
56	20250401	193800	185410031	1795	1795	1795	1795	0
57	20250401	193700	185410031	1795	1795	1795	1795	0
58	20250401	193600	185410031	1795	1795	1795	1795	0
59	20250401	193500	185410031	1795	1795	1795	1795	0
60	20250401	193400	185410031	1795	1795	1795	1795	0
61	20250401	193300	185410031	1795	1795	1795	1795	0
62	20250401	193200	185410031	1795	1795	1795	1795	4490
63	20250401	193100	185410031	1795	1795	1795	1795	0
64	20250401	193000	185410031	1795	1795	1795	1795	0
65	20250401	192900	185410031	1795	1795	1795	1795	0
66	20250401	192800	185410031	1795	1795	1795	1795	0
67	20250401	192700	185410031	1795	1795	1795	1795	0
68	20250401	192600	185410031	1795	1795	1795	1795	0
69	20250401	192500	185410031	1795	1795	1795	1795	0
70	20250401	192400	185410031	1795	1795	1795	1795	0
71	20250401	192300	185410031	1795	1795	1795	1795	0
72	20250401	192200	185410031	1795	1795	1795	1795	0
73	20250401	192100	185410031	1795	1795	1795	1795	0
74	20250401	192000	185410031	1795	1795	1795	1795	0
75	20250401	191900	185410031	1795	1795	1795	1795	0
76	20250401	191800	185410031	1795	1795	1795	1795	0
77	20250401	191700	185410031	1795	1795	1795	1795	0
78	20250401	191600	185410031	1795	1795	1795	1795	0
79	20250401	191500	185410031	1795	1795	1795	1795	0
80	20250401	191400	185410031	1795	1795	1795	1795	0
81	20250401	191300	185410031	1795	1795	1795	1795	0
82	20250401	191200	185410031	1795	1795	1795	1795	0
83	20250401	191100	185410031	1795	1795	1795	1795	0
84	20250401	191000	185410031	1795	1795	1795	1795	0
85	20250401	190900	185410031	1795	1795	1795	1795	0
86	20250401	190800	185410031	1795	1795	1795	1795	0
87	20250401	190700	185410031	1795	1795	1795	1795	0
88	20250401	190600	185410031	1795	1795	1795	1795	0
89	20250401	190500	185410031	1795	1795	1795	1795	0
90	20250401	190400	185410031	1795	1795	1795	1795	0
91	20250401	190300	185410031	1795	1795	1795	1795	0
92	20250401	190200	185410031	1795	1795	1795	1795	4490
93	20250401	190100	185410031	1795	1795	1795	1795	0
94	20250401	190000	185410031	1795	1795	1795	1795	0
95	20250401	185900	185410031	1795	1795	1795	1795	0
96	20250401	185800	185410031	1795	1795	1795	1795	0
97	20250401	185700	185410031	1795	1795	1795	1795	0
98	20250401	185600	185410031	1795	1795	1795	1795	0
99	20250401	185500	185410031	1795	1795	1795	1795	0
100	20250401	185400	185410031	1795	1795	1795	1795	0
101	20250401	185300	185410031	1795	1795	1795	1795	0
102	20250401	185200	185410031	1795	1795	1795	1795	0
103	20250401	185100	185410031	1795	1795	1795	1795	0
104	20250401	185000	185410031	1795	1795	1795	1795	0
105	20250401	184900	185410031	1795	1795	1795	1795	0
106	20250401	184800	185410031	1795	1795	1795	1795	0
107	20250401	184700	185410031	1795	1795	1795	1795	0
108	20250401	184600	185410031	1795	1795	1795	1795	0
109	20250401	184500	185410031	1795	1795	1795	1795	0
110	20250401	184400	185410031	1795	1795	1795	1795	0
111	20250401	184300	185410031	1795	1795	1795	1795	0
112	20250401	184200	185410031	1795	1795	1795	1795	0
113	20250401	184100	185410031	1795	1795	1795	1795	0
114	20250401	184000	185410031	1795	1795	1795	1795	0
115	20250401	183900	185410031	1795	1795	1795	1795	0
116	20250401	183800	185410031	1795	1795	1795	1795	0
117	20250401	183700	185410031	1795	1795	1795	1795	0
118	20250401	183600	185410031	1795	1795	1795	1795	0
119	20250401	183500	185410031	1795	1795	1795	1795	0
120	20250401	183400	185410031	1795	1795	1795	1795	0
121	20250401	183300	185410031	1795	1795	1795	1795	0
122	20250401	183200	185410031	1795	1795	1795	1795	4490
123	20250401	183100	185410031	1795	1795	1795	1795	0
124	20250401	183000	185410031	1795	1795	1795	1795	0
125	20250401	182900	185410031	1795	1795	1795	1795	0
126	20250401	182800	185410031	1795	1795	1795	1795	0
127	20250401	182700	185410031	1795	1795	1795	1795	0
128	20250401	182600	185410031	1795	1795	1795	1795	0
129	20250401	182500	185410031	1795	1795	1795	1795	0
130	20250401	182400	185410031	1795	1795	1795	1795	0
131	20250401	182300	185410031	1795	1795	1795	1795	0
132	20250401	182200	185410031	1795	1795	1795	1795	0
133	20250401	182100	185410031	1795	1795	1795	1795	0
134	20250401	182000	185410031	1795	1795	1795	1795	0
135	20250401	181900	185410031	1795	1795	1795	1795	0
136	20250401	181800	185410031	1795	1795	1795	1795	0
137	20250401	181700	185410031	1795	1795	1795	1795	0
138	20250401	181600	185410031	1795	1795	1795	1795	0
139	20250401	181500	185410031	1795	1795	1795	1795	0
140	20250401	181400	185410031	1795	1795	1795	1795	0
141	20250401	181300	185410031	1795	1795	1795	1795	0
142	20250401	181200	185410031	1795	1795	1795	1795	0
143	20250401	181100	185410031	1795	1795	1795	1795	0
144	20250401	181000	185410031	1795	1795	1795	1795	0
145	20250401	180900	185410031	1795	1795	1795	1795	0
146	20250401	180800	185410031	1795	1795	1795	1795	0
147	20250401	180700	185410031	1795	1795	1795	1795	0
148	20250401	180600	185410031	1795	1795	1795	1795	0
149	20250401	180500	185410031	1795	1795	1795	1795	0
150	20250401	180400	185410031	1795	1795	1795	1795	0
151	20250401	180300	185410031	1795	1795	1795	1795	0
152	20250401	180200	185410031	1795	1795	1795	1795	4490
153	20250401	180100	185410031	1795	1795	1795	1795	0
154	20250401	180000	185410031	1795	1795	1795	1795	0
155	20250401	175900	185410031	1795	1795	1795	1795	0
156	20250401	175800	185410031	1795	1795	1795	1795	0
157	20250401	175700	185410031	1795	1795	1795	1795	0
158	20250401	175600	185410031	1795	1795	1795	1795	0
159	20250401	175500	185410031	1795	1795	1795	1795	0
160	20250401	175400	185410031	1795	1795	1795	1795	0
161	20250401	175300	185410031	1795	1795	1795	1795	0
162	20250401	175200	185410031	1795	1795	1795	1795	0
163	20250401	175100	185410031	1795	1795	1795	1795	0
164	20250401	175000	185410031	1795	1795	1795	1795	0
165	20250401	174900	185410031	1795	1795	1795	1795	0
166	20250401	174800	185410031	1795	1795	1795	1795	0
167	20250401	174700	185410031	1795	1795	1795	1795	0
168	20250401	174600	185410031	1795	1795	1795	1795	0
169	20250401	174500	185410031	1795	1795	1795	1795	0
170	20250401	174400	185410031	1795	1795	1795	1795	0
171	20250401	174300	185410031	1795	1795	1795	1795	0
172	20250401	174200	185410031	1795	1795	1795	1795	0
173	20250401	174100	185410031	1795	1795	1795	1795	0
174	20250401	174000	185410031	1795	1795	1795	1795	0
175	20250401	173900	185410031	1795	1795	1795	1795	0
176	20250401	173800	185410031	1795	1795	1795	1795	0
177	20250401	173700	185410031	1795	1795	1795	1795	0
178	20250401	173600	185410031	1795	1795	1795	1795	0
179	20250401	173500	185410031	1795	1795	1795	1795	0
180	20250401	173400	185410031	1795	1795	1795	1795	0
181	20250401	173300	185410031	1795	1795	1795	1795	0
182	20250401	173200	185410031	1795	1795	1795	1795	4490
183	20250401	173100	185410031	1795	1795	1795	1795	0
184	20250401	173000	185410031	1795	1795	1795	1795	0
185	20250401	172900	185410031	1795	1795	1795	1795	0
186	20250401	172800	185410031	1795	1795	1795	1795	0
187	20250401	172700	185410031	1795	1795	1795	1795	0
188	20250401	172600	185410031	1795	1795	1795	1795	0
189	20250401	172500	185410031	1795	1795	1795	1795	0
190	20250401	172400	185410031	1795	1795	1795	1795	0
191	20250401	172300	185410031	1795	1795	1795	1795	0
192	20250401	172200	185410031	1795	1795	1795	1795	0
193	20250401	172100	185410031	1795	1795	1795	1795	0
194	20250401	172000	185410031	1795	1795	1795	1795	0
195	20250401	171900	185410031	1795	1795	1795	1795	0
196	20250401	171800	185410031	1795	1795	1795	1795	0
197	20250401	171700	185410031	1795	1795	1795	1795	0
198	20250401	171600	185410031	1795	1795	1795	1795	0
199	20250401	171500	185410031	1795	1795	1795	1795	0
200	20250401	171400	185410031	1795	1795	1795	1795	0
201	20250401	171300	185410031	1795	1795	1795	1795	0
202	20250401	171200	185410031	1795	1795	1795	1795	0
203	20250401	171100	185410031	1795	1795	1795	1795	0
204	20250401	171000	185410031	1795	1795	1795	1795	0
205	20250401	170900	185410031	1795	1795	1795	1795	0
206	20250401	170800	185410031	1795	1795	1795	1795	0
207	20250401	170700	185410031	1795	1795	1795	1795	0
208	20250401	170600	185410031	1795	1795	1795	1795	0
209	20250401	170500	185410031	1795	1795	1795	1795	0
210	20250401	170400	185410031	1795	1795	1795	1795	0
211	20250401	170300	185410031	1795	1795	1795	1795	0
212	20250401	170200	185410031	1795	1795	1795	1795	4490
213	20250401	170100	185410031	1795	1795	1795	1795	0
214	20250401	170000	185410031	1795	1795	1795	1795	0
215	20250401	165900	185410031	1795	1795	1795	1795	0
216	20250401	165800	185410031	1795	1795	1795	1795	0
217	20250401	165700	185410031	1795	1795	1795	1795	0
218	20250401	165600	185410031	1795	1795	1795	1795	0
219	20250401	165500	185410031	1795	1795	1795	1795	0
220	20250401	165400	185410031	1795	1795	1795	1795	0
221	20250401	165300	185410031	1795	1795	1795	1795	0
222	20250401	165200	185410031	1795	1795	1795	1795	0
223	20250401	165100	185410031	1795	1795	1795	1795	0
224	20250401	165000	185410031	1795	1795	1795	1795	0
225	20250401	164900	185410031	1795	1795	1795	1795	0
226	20250401	164800	185410031	1795	1795	1795	1795	0
227	20250401	164700	185410031	1795	1795	1795	1795	0
228	20250401	164600	185410031	1795	1795	1795	1795	0
229	20250401	164500	185410031	1795	1795	1795	1795	0
230	20250401	164400	185410031	1795	1795	1795	1795	0
231	20250401	164300	185410031	1795	1795	1795	1795	0
232	20250401	164200	185410031	1795	1795	1795	1795	0
233	20250401	164100	185410031	1795	1795	1795	1795	0
234	20250401	164000	185410031	1795	1795	1795	1795	0
235	20250401	163900	185410031	1795	1795	1795	1795	0
236	20250401	163800	185410031	1795	1795	1795	1795	0
237	20250401	163700	185410031	1795	1795	1795	1795	0
238	20250401	163600	185410031	1795	1795	1795	1795	0
239	20250401	163500	185410031	1795	1795	1795	1795	0
240	20250401	163400	185410031	1795	1795	1795	1795	0
241	20250401	163300	185410031	1795	1795	1795	1795	0
242	20250401	163200	185410031	1795	1795	1795	1795	4490
243	20250401	163100	185410031	1795	1795	1795	1795	0
244	20250401	163000	185410031	1795	1795	1795	1795	0
245	20250401	162900	185410031	1795	1795	1795	1795	0
246	20250401	162800	185410031	1795	1795	1795	1795	0
247	20250401	162700	185410031	1795	1795	1795	1795	0
248	20250401	162600	185410031	1795	1795	1795	1795	0
249	20250401	162500	185410031	1795	1795	1795	1795	0
250	20250401	162400	185410031	1795	1795	1795	1795	0
251	20250401	162300	185410031	1795	1795	1795	1795	0
252	20250401	162200	185410031	1795	1795	1795	1795	0
253	20250401	162100	185410031	1795	1795	1795	1795	0
254	20250401	162000	185410031	1795	1795	1795	1795	0
255	20250401	161900	185410031	1795	1795	1795	1795	0
256	20250401	161800	185410031	1795	1795	1795	1795	0
257	20250401	161700	185410031	1795	1795	1795	1795	0
258	20250401	161600	185410031	1795	1795	1795	1795	0
259	20250401	161500	185410031	1795	1795	1795	1795	0
260	20250401	161400	185410031	1795	1795	1795	1795	0
261	20250401	161300	185410031	1795	1795	1795	1795	0
262	20250401	161200	185410031	1795	1795	1795	1795	0
263	20250401	161100	185410031	1795	1795	1795	1795	0
264	20250401	161000	185410031	1795	1795	1795	1795	0
265	20250401	160900	185410031	1795	1795	1795	1795	0
266	20250401	160800	185410031	1795	1795	1795	1795	0
267	20250401	160700	185410031	1795	1795	1795	1795	0
268	20250401	160600	185410031	1795	1795	1795	1795	0
269	20250401	160500	185410031	1795	1795	1795	1795	0
270	20250401	160400	185410031	1795	1795	1795	1795	0
271	20250401	160300	185410031	1795	1795	1795	1795	0
272	20250401	160200	185410031	1795	1795	1795	1795	4490
273	20250401	160100	185410031	1795	1795	1795	1795	0
274	20250401	160000	185410031	1795	1795	1795	1795	0
275	20250401	155900	185410031	1795	1795	1795	1795	0
276	20250401	155800	185410031	1795	1795	1795	1795	0
277	20250401	155700	185410031	1795	1795	1795	1795	0
278	20250401	155600	185410031	1795	1795	1795	1795	0
279	20250401	155500	185410031	1795	1795	1795	1795	0
280	20250401	155400	185410031	1795	1795	1795	1795	0
281	20250401	155300	185410031	1795	1795	1795	1795	0
282	20250401	155200	185410031	1795	1795	1795	1795	0
283	20250401	155100	185410031	1795	1795	1795	1795	0
284	20250401	155000	185410031	1795	1795	1795	1795	0
285	20250401	154900	185410031	1795	1795	1795	1795	0
286	20250401	154800	185410031	1795	1795	1795	1795	0
287	20250401	154700	185410031	1795	1795	1795	1795	0
288	20250401	154600	185410031	1795	1795	1795	1795	0
289	20250401	154500	185410031	1795	1795	1795	1795	0
290	20250401	154400	185410031	1795	1795	1795	1795	0
291	20250401	154300	185410031	1795	1795	1795	1795	0
292	20250401	154200	185410031	1795	1795	1795	1795	0
293	20250401	154100	185410031	1795	1795	1795	1795	0
294	20250401	154000	185410031	1795	1795	1795	1795	0
295	20250401	153900	185410031	1795	1795	1795	1795	0
296	20250401	153800	185410031	1795	1795	1795	1795	0
297	20250401	153700	185410031	1795	1795	1795	1795	0
298	20250401	153600	185410031	1795	1795	1795	1795	0
299	20250401	153500	185410031	1795	1795	1795	1795	0
300	20250401	153400	185410031	1795	1795	1795	1795	0
301	20250401	153300	185410031	1795	1795	1795	1795	0
302	20250401	153200	185410031	1795	1795	1795	1795	4490
303	20250401	153100	185410031	1795	1795	1795	1795	0
304	20250401	153000	185410031	1795	1795	1795	1795	4490
305	20250401	152900	177350481	1795	1795	1795	1795	0
306	20250401	152800	177350481	1795	1795	1795	1795	0
307	20250401	152700	177350481	1795	1795	1795	1795	0
308	20250401	152600	177350481	1795	1795	1795	1795	0
309	20250401	152500	177350481	1795	1795	1795	1795	0
310	20250401	152400	177350481	1795	1795	1795	1795	0
311	20250401	152300	177350481	1795	1795	1795	1795	0
312	20250401	152200	177350481	1795	1795	1795	1795	0
313	20250401	152100	177350481	1795	1795	1795	1795	0
314	20250401	152000	177350481	1795	1795	1795	1795	0
315	20250401	151900	177350481	1795	1772	1795	1772	7535
316	20250401	151800	163937935	1772	1753	1772	1753	210
317	20250401	151700	163569615	1772	1772	1772	1772	0
318	20250401	151600	163569615	1772	1772	1772	1772	0
319	20250401	151500	163569615	1772	1772	1772	1772	0
320	20250401	151400	163569615	1772	1772	1772	1772	0
321	20250401	151300	163569615	1772	1772	1772	1772	0
322	20250401	151200	163569615	1772	1772	1772	1772	0
323	20250401	151100	163569615	1772	1772	1772	1772	1
324	20250401	151000	163567843	1753	1753	1753	1753	779
325	20250401	150900	162202256	1753	1753	1753	1753	10
326	20250401	150800	162184726	1752	1752	1752	1752	10
327	20250401	150700	162167206	1752	1752	1752	1752	24
328	20250401	150600	162125158	1753	1753	1753	1753	0
329	20250401	150500	162125158	1753	1753	1753	1753	121
330	20250401	150400	161913045	1753	1753	1753	1753	190
331	20250401	150300	161579975	1753	1757	1757	1753	48
332	20250401	150200	161495704	1760	1761	1761	1760	41
333	20250401	150100	161423524	1773	1771	1773	1771	165
334	20250401	150000	161131171	1773	1773	1773	1773	0
335	20250401	145900	161131171	1773	1761	1773	1760	39
336	20250401	145800	161062295	1761	1761	1761	1761	10
337	20250401	145700	161044685	1772	1772	1772	1772	0
338	20250401	145600	161044685	1772	1772	1772	1772	0
339	20250401	145500	161044685	1772	1772	1772	1772	1
340	20250401	145400	161042913	1761	1761	1761	1761	20
341	20250401	145300	161007693	1773	1772	1773	1772	18
342	20250401	145200	160975792	1772	1761	1772	1761	161
343	20250401	145100	160692260	1773	1773	1773	1773	0
344	20250401	145000	160692260	1773	1773	1773	1773	0
345	20250401	144900	160692260	1773	1773	1773	1773	0
346	20250401	144800	160692260	1773	1773	1773	1773	0
347	20250401	144700	160692260	1773	1773	1773	1773	0
348	20250401	144600	160692260	1773	1773	1773	1773	0
349	20250401	144500	160692260	1773	1773	1773	1773	0
350	20250401	144400	160692260	1773	1773	1773	1773	0
351	20250401	144300	160692260	1773	1773	1773	1773	0
352	20250401	144200	160692260	1773	1773	1773	1773	0
353	20250401	144100	160692260	1773	1773	1773	1773	300
354	20250401	144000	160160360	1773	1773	1773	1773	0
355	20250401	143900	160160360	1773	1761	1773	1761	310
356	20250401	143800	159613170	1761	1761	1761	1761	0
357	20250401	143700	159613170	1761	1761	1761	1761	6
358	20250401	143600	159602604	1765	1762	1765	1761	510
359	20250401	143500	158702530	1765	1765	1765	1765	0
360	20250401	143400	158702530	1765	1765	1765	1765	0
361	20250401	143300	158702530	1765	1765	1765	1765	0
362	20250401	143200	158702530	1765	1765	1765	1765	0
363	20250401	143100	158702530	1765	1765	1765	1765	0
364	20250401	143000	158702530	1765	1765	1765	1765	56
365	20250401	142900	158603690	1765	1765	1765	1765	0
366	20250401	142800	158603690	1765	1765	1765	1765	0
367	20250401	142700	158603690	1765	1765	1765	1765	0
368	20250401	142600	158603690	1765	1765	1765	1765	0
369	20250401	142500	158603690	1765	1765	1765	1765	61
370	20250401	142400	158496025	1776	1776	1776	1776	0
371	20250401	142300	158496025	1776	1776	1776	1776	0
372	20250401	142200	158496025	1776	1776	1776	1776	0
373	20250401	142100	158496025	1776	1776	1776	1776	0
374	20250401	142000	158496025	1776	1776	1776	1776	0
375	20250401	141900	158496025	1776	1776	1776	1776	0
376	20250401	141800	158496025	1776	1776	1776	1776	0
377	20250401	141700	158496025	1776	1775	1776	1775	2
378	20250401	141600	158492474	1776	1776	1776	1776	0
379	20250401	141500	158492474	1776	1776	1776	1776	500
380	20250401	141400	157604474	1776	1776	1776	1776	450
381	20250401	141300	156805274	1776	1776	1776	1776	0
382	20250401	141200	156805274	1776	1776	1776	1776	0
383	20250401	141100	156805274	1776	1776	1776	1776	0
384	20250401	141000	156805274	1776	1776	1776	1776	30
385	20250401	140900	156751994	1776	1776	1776	1776	0
386	20250401	140800	156751994	1776	1780	1780	1776	586
387	20250401	140700	155711154	1786	1786	1786	1786	0
388	20250401	140600	155711154	1786	1786	1786	1786	0
389	20250401	140500	155711154	1786	1786	1786	1786	1
390	20250401	140400	155709368	1786	1786	1786	1786	0
391	20250401	140300	155709368	1786	1786	1786	1786	90
392	20250401	140200	155548628	1785	1785	1785	1785	0
393	20250401	140100	155548628	1785	1785	1785	1785	103
394	20250401	140000	155364773	1785	1785	1785	1785	0
395	20250401	135900	155364773	1785	1785	1785	1785	5
396	20250401	135800	155355848	1775	1775	1775	1775	0
397	20250401	135700	155355848	1775	1775	1775	1775	0
398	20250401	135600	155355848	1775	1780	1786	1775	800
399	20250401	135500	153929198	1786	1786	1786	1786	6
400	20250401	135400	153918482	1786	1786	1786	1786	0
401	20250401	135300	153918482	1786	1786	1786	1786	0
402	20250401	135200	153918482	1786	1786	1786	1786	665
403	20250401	135100	152730792	1786	1786	1786	1786	0
404	20250401	135000	152730792	1786	1786	1786	1786	0
405	20250401	134900	152730792	1786	1786	1786	1785	10
406	20250401	134800	152712935	1786	1786	1786	1786	6
407	20250401	134700	152702219	1786	1786	1786	1786	0
408	20250401	134600	152702219	1786	1786	1786	1786	2
409	20250401	134500	152698647	1787	1787	1787	1787	0
410	20250401	134400	152698647	1787	1787	1787	1787	0
411	20250401	134300	152698647	1787	1787	1787	1787	0
412	20250401	134200	152698647	1787	1787	1787	1787	0
413	20250401	134100	152698647	1787	1787	1787	1787	0
414	20250401	134000	152698647	1787	1787	1787	1787	0
415	20250401	133900	152698647	1787	1787	1787	1787	0
416	20250401	133800	152698647	1787	1787	1787	1787	27
417	20250401	133700	152650398	1787	1787	1787	1787	0
418	20250401	133600	152650398	1787	1787	1787	1787	0
419	20250401	133500	152650398	1787	1787	1787	1787	0
420	20250401	133400	152650398	1787	1787	1787	1787	0
421	20250401	133300	152650398	1787	1787	1787	1787	1
422	20250401	133200	152648611	1791	1791	1791	1791	0
423	20250401	133100	152648611	1791	1791	1791	1791	0
424	20250401	133000	152648611	1791	1791	1791	1791	0
425	20250401	132900	152648611	1791	1791	1791	1791	0
426	20250401	132800	152648611	1791	1791	1791	1791	0
427	20250401	132700	152648611	1791	1791	1791	1791	0
428	20250401	132600	152648611	1791	1791	1791	1791	0
429	20250401	132500	152648611	1791	1791	1791	1791	0
430	20250401	132400	152648611	1791	1791	1791	1791	0
431	20250401	132300	152648611	1791	1791	1791	1791	0
432	20250401	132200	152648611	1791	1791	1791	1791	0
433	20250401	132100	152648611	1791	1791	1791	1791	0
434	20250401	132000	152648611	1791	1787	1791	1787	1219
435	20250401	131900	150469856	1787	1787	1787	1787	7
436	20250401	131800	150457347	1787	1787	1787	1787	0
437	20250401	131700	150457347	1787	1787	1787	1787	0
438	20250401	131600	150457347	1787	1787	1787	1787	50
439	20250401	131500	150367997	1787	1787	1787	1787	10
440	20250401	131400	150350127	1776	1776	1776	1776	0
441	20250401	131300	150350127	1776	1776	1776	1776	0
442	20250401	131200	150350127	1776	1776	1776	1776	0
443	20250401	131100	150350127	1776	1776	1776	1776	0
444	20250401	131000	150350127	1776	1776	1776	1776	0
445	20250401	130900	150350127	1776	1776	1776	1776	0
446	20250401	130800	150350127	1776	1776	1776	1776	0
447	20250401	130700	150350127	1776	1775	1776	1775	200
448	20250401	130600	149995068	1776	1776	1776	1776	1076
449	20250401	130500	148084092	1776	1776	1776	1776	0
450	20250401	130400	148084092	1776	1776	1776	1776	20
451	20250401	130300	148048572	1766	1776	1776	1766	280
452	20250401	130200	147553292	1776	1776	1776	1776	0
453	20250401	130100	147553292	1776	1776	1776	1776	0
454	20250401	130000	147553292	1776	1776	1776	1776	0
455	20250401	125900	147553292	1776	1776	1776	1776	31
456	20250401	125800	147498236	1776	1761	1776	1761	1000
457	20250401	125700	145734625	1761	1761	1761	1761	0
458	20250401	125600	145734625	1761	1761	1761	1761	0
459	20250401	125500	145734625	1761	1761	1761	1761	0
460	20250401	125400	145734625	1761	1761	1761	1761	0
461	20250401	125300	145734625	1761	1761	1761	1761	0
462	20250401	125200	145734625	1761	1761	1761	1761	0
463	20250401	125100	145734625	1761	1761	1761	1761	0
464	20250401	125000	145734625	1761	1761	1761	1761	0
465	20250401	124900	145734625	1761	1761	1761	1761	0
466	20250401	124800	145734625	1761	1761	1761	1761	0
467	20250401	124700	145734625	1761	1761	1761	1761	0
468	20250401	124600	145734625	1761	1761	1761	1761	0
469	20250401	124500	145734625	1761	1761	1761	1761	0
470	20250401	124400	145734625	1761	1761	1761	1761	1
471	20250401	124300	145732864	1752	1752	1752	1752	200
472	20250401	124200	145382464	1762	1762	1762	1762	0
473	20250401	124100	145382464	1762	1762	1762	1762	0
474	20250401	124000	145382464	1762	1762	1762	1762	0
475	20250401	123900	145382464	1762	1762	1762	1762	200
476	20250401	123800	145030064	1762	1762	1762	1762	0
477	20250401	123700	145030064	1762	1762	1762	1762	0
478	20250401	123600	145030064	1762	1762	1762	1762	0
479	20250401	123500	145030064	1762	1752	1762	1752	3
480	20250401	123400	145024798	1762	1762	1762	1762	25
481	20250401	123300	144980748	1762	1762	1762	1762	0
482	20250401	123200	144980748	1762	1762	1762	1762	10
483	20250401	123100	144963128	1762	1754	1762	1753	213
484	20250401	123000	144589575	1789	1753	1797	1752	293
485	20250401	122900	144073926	1790	1790	1790	1790	0
486	20250401	122800	144073926	1790	1790	1790	1790	3
487	20250401	122700	144068556	1796	1796	1796	1796	3
488	20250401	122600	144063168	1799	1799	1799	1799	0
489	20250401	122500	144063168	1799	1799	1799	1799	0
490	20250401	122400	144063168	1799	1799	1799	1799	0
491	20250401	122300	144063168	1799	1756	1800	1756	517
492	20250401	122200	143144737	1756	1756	1756	1756	0
493	20250401	122100	143144737	1756	1756	1756	1756	0
494	20250401	122000	143144737	1756	1753	1756	1753	30
495	20250401	121900	143092117	1728	1728	1728	1728	0
496	20250401	121800	143092117	1728	1728	1728	1727	3928
497	20250401	121700	136304633	1747	1747	1747	1747	0
498	20250401	121600	136304633	1747	1747	1747	1719	5354
499	20250401	121500	126957414	1748	1757	1757	1748	121
500	20250401	121400	126745428	1766	1767	1767	1758	557
501	20250401	121300	125761550	1801	1801	1801	1801	0
502	20250401	121200	125761550	1801	1801	1801	1801	0
503	20250401	121100	125761550	1801	1801	1801	1801	0
504	20250401	121000	125761550	1801	1776	1801	1776	550
505	20250401	120900	124776749	1767	1767	1768	1767	300
506	20250401	120800	124246481	1803	1799	1803	1799	350
507	20250401	120700	123616205	1777	1756	1790	1756	2197
508	20250401	120600	119749031	1747	1747	1747	1747	0
509	20250401	120500	119749031	1747	1747	1747	1747	0
510	20250401	120400	119749031	1747	1748	1748	1747	20
511	20250401	120300	119714081	1756	1756	1756	1756	4
512	20250401	120200	119707057	1744	1744	1744	1744	28
513	20250401	120100	119658225	1742	1742	1742	1742	9
514	20250401	120000	119642547	1756	1756	1756	1756	425
515	20250401	115900	118896247	1756	1756	1756	1756	0
516	20250401	115800	118896247	1756	1756	1756	1756	0
517	20250401	115700	118896247	1756	1756	1756	1756	0
518	20250401	115600	118896247	1756	1756	1756	1756	0
519	20250401	115500	118896247	1756	1756	1756	1756	1
520	20250401	115400	118894491	1736	1724	1757	1724	988
521	20250401	115300	117168950	1722	1723	1723	1722	204
522	20250401	115200	116817478	1725	1733	1733	1725	170
523	20250401	115100	116523748	1734	1734	1734	1734	601
524	20250401	115000	115481614	1734	1761	1761	1734	1477
525	20250401	114900	112895318	1760	1782	1782	1760	61
526	20250401	114800	112787720	1784	1784	1784	1784	0
527	20250401	114700	112787720	1784	1784	1784	1784	0
528	20250401	114600	112787720	1784	1784	1784	1784	0
529	20250401	114500	112787720	1784	1784	1784	1784	0
530	20250401	114400	112787720	1784	1784	1784	1784	0
531	20250401	114300	112787720	1784	1785	1785	1784	374
532	20250401	114200	112120404	1804	1804	1804	1804	0
533	20250401	114100	112120404	1804	1804	1804	1804	0
534	20250401	114000	112120404	1804	1804	1804	1804	0
535	20250401	113900	112120404	1804	1804	1804	1804	100
536	20250401	113800	111940004	1805	1805	1805	1805	0
537	20250401	113700	111940004	1805	1805	1805	1805	0
538	20250401	113600	111940004	1805	1805	1805	1805	0
539	20250401	113500	111940004	1805	1805	1805	1805	0
540	20250401	113400	111940004	1805	1805	1805	1805	23
541	20250401	113300	111898489	1805	1805	1805	1805	0
542	20250401	113200	111898489	1805	1805	1805	1805	0
543	20250401	113100	111898489	1805	1805	1805	1805	300
544	20250401	113000	111356989	1808	1808	1808	1808	0
545	20250401	112900	111356989	1808	1808	1808	1808	8
546	20250401	112800	111342525	1809	1805	1810	1805	6296
547	20250401	112700	99959413	1805	1778	1805	1778	2569
548	20250401	112600	95338746	1778	1778	1778	1778	0
549	20250401	112500	95338746	1778	1778	1778	1778	1
550	20250401	112400	95336968	1775	1775	1775	1775	0
551	20250401	112300	95336968	1775	1768	1802	1750	1388
552	20250401	112200	92880868	1698	1698	1698	1698	0
553	20250401	112100	92880868	1698	1806	1806	1698	4764
554	20250401	112000	84711057	1803	1810	1810	1800	312
555	20250401	111900	84146432	1810	1810	1810	1810	5
556	20250401	111800	84137382	1810	1808	1810	1808	2103
557	20250401	111700	80332957	1808	1808	1808	1808	51
558	20250401	111600	80240749	1808	1805	1808	1805	2186
559	20250401	111500	76294326	1806	1800	1806	1800	4013
560	20250401	111400	69056042	1800	1800	1800	1800	3
561	20250401	111300	69050642	1800	1790	1801	1790	2102
562	20250401	111200	65271110	1790	1765	1790	1765	3
563	20250401	111100	65265765	1794	1794	1794	1794	0
564	20250401	111000	65265765	1794	1794	1794	1794	0
565	20250401	110900	65265765	1794	1794	1794	1794	1
566	20250401	110800	65263971	1764	1765	1765	1764	54
567	20250401	110700	65168706	1797	1797	1797	1797	0
568	20250401	110600	65168706	1797	1797	1797	1797	0
569	20250401	110500	65168706	1797	1797	1797	1797	1
570	20250401	110400	65166909	1765	1765	1765	1765	50
571	20250401	110300	65078659	1800	1800	1800	1800	577
572	20250401	110200	64040059	1800	1800	1800	1800	1001
573	20250401	110100	62238259	1797	1796	1800	1778	8262
574	20250401	110000	47384638	1797	1793	1797	1793	3690
575	20250401	105900	40759359	1797	1792	1797	1792	130
576	20250401	105800	40526278	1790	1790	1792	1790	5141
577	20250401	105700	31323886	1790	1781	1790	1781	397
578	20250401	105600	30615456	1781	1770	1781	1770	622
579	20250401	105500	29513828	1770	1770	1770	1770	700
580	20250401	105400	28274828	1770	1770	1770	1770	0
581	20250401	105300	28274828	1770	1759	1770	1759	254
582	20250401	105200	27827053	1759	1759	1759	1759	0
583	20250401	105100	27827053	1759	1731	1760	1731	83
584	20250401	105000	27681910	1730	1730	1730	1730	0
585	20250401	104900	27681910	1730	1712	1730	1712	1010
586	20250401	104800	25939146	1712	1706	1712	1706	3491
587	20250401	104700	19976836	1706	1700	1709	1700	955
588	20250401	104600	18348930	1700	1700	1700	1700	1
589	20250401	104500	18347230	1675	1675	1675	1675	1
590	20250401	104400	18345555	1700	1699	1700	1699	358
591	20250401	104300	17737020	1700	1697	1700	1697	68
592	20250401	104200	17621604	1667	1695	1695	1667	648
593	20250401	104100	16524896	1695	1695	1695	1695	0
594	20250401	104000	16524896	1695	1695	1695	1695	0
595	20250401	103900	16524896	1695	1695	1695	1695	0
596	20250401	103800	16524896	1695	1695	1695	1695	0
597	20250401	103700	16524896	1695	1695	1695	1695	0
598	20250401	103600	16524896	1695	1695	1695	1695	0
599	20250401	103500	16524896	1695	1695	1695	1695	0
600	20250401	103400	16524896	1695	1695	1695	1695	0
601	20250401	103300	16524896	1695	1695	1695	1695	0
602	20250401	103200	16524896	1695	1666	1695	1666	43
603	20250401	103100	16453229	1695	1695	1695	1695	0
604	20250401	103000	16453229	1695	1695	1695	1695	0
605	20250401	102900	16453229	1695	1695	1695	1695	0
606	20250401	102800	16453229	1695	1695	1695	1695	0
607	20250401	102700	16453229	1695	1695	1695	1695	0
608	20250401	102600	16453229	1695	1695	1695	1695	0
609	20250401	102500	16453229	1695	1665	1695	1665	23
610	20250401	102400	16414904	1699	1699	1699	1699	0
611	20250401	102300	16414904	1699	1699	1699	1699	0
612	20250401	102200	16414904	1699	1699	1699	1699	0
613	20250401	102100	16414904	1699	1699	1699	1699	0
614	20250401	102000	16414904	1699	1699	1699	1699	0
615	20250401	101900	16414904	1699	1699	1699	1699	0
616	20250401	101800	16414904	1699	1699	1699	1699	0
617	20250401	101700	16414904	1699	1699	1699	1699	0
618	20250401	101600	16414904	1699	1699	1699	1699	0
619	20250401	101500	16414904	1699	1699	1699	1699	0
620	20250401	101400	16414904	1699	1699	1699	1699	0
621	20250401	101300	16414904	1699	1699	1699	1699	0
622	20250401	101200	16414904	1699	1699	1699	1699	0
623	20250401	101100	16414904	1699	1699	1699	1699	0
624	20250401	101000	16414904	1699	1699	1699	1699	0
625	20250401	100900	16414904	1699	1699	1699	1699	0
626	20250401	100800	16414904	1699	1699	1699	1699	0
627	20250401	100700	16414904	1699	1699	1699	1699	0
628	20250401	100600	16414904	1699	1699	1699	1699	0
629	20250401	100500	16414904	1699	1699	1699	1699	0
630	20250401	100400	16414904	1699	1699	1699	1699	0
631	20250401	100300	16414904	1699	1699	1699	1699	0
632	20250401	100200	16414904	1699	1699	1699	1699	0
633	20250401	100100	16414904	1699	1699	1699	1699	0
634	20250401	100000	16414904	1699	1699	1699	1699	0
635	20250401	095900	16414904	1699	1699	1699	1699	0
636	20250401	095800	16414904	1699	1699	1699	1699	0
637	20250401	095700	16414904	1699	1699	1699	1699	0
638	20250401	095600	16414904	1699	1699	1699	1699	0
639	20250401	095500	16414904	1699	1699	1699	1699	0
640	20250401	095400	16414904	1699	1699	1699	1699	0
641	20250401	095300	16414904	1699	1699	1699	1699	0
642	20250401	095200	16414904	1699	1699	1699	1699	0
643	20250401	095100	16414904	1699	1699	1699	1699	0
644	20250401	095000	16414904	1699	1699	1699	1699	0
645	20250401	094900	16414904	1699	1699	1699	1699	1
646	20250401	094800	16413205	1697	1697	1697	1697	1
647	20250401	094700	16411508	1702	1702	1702	1702	0
648	20250401	094600	16411508	1702	1702	1702	1702	0
649	20250401	094500	16411508	1702	1702	1702	1702	0
650	20250401	094400	16411508	1702	1702	1702	1702	0
651	20250401	094300	16411508	1702	1702	1702	1702	0
652	20250401	094200	16411508	1702	1702	1702	1702	0
653	20250401	094100	16411508	1702	1702	1702	1702	0
654	20250401	094000	16411508	1702	1702	1702	1702	0
655	20250401	093900	16411508	1702	1702	1702	1702	0
656	20250401	093800	16411508	1702	1702	1702	1702	0
657	20250401	093700	16411508	1702	1702	1702	1702	0
658	20250401	093600	16411508	1702	1702	1702	1702	0
659	20250401	093500	16411508	1702	1702	1702	1702	0
660	20250401	093400	16411508	1702	1695	1703	1664	88
661	20250401	093300	16264589	1703	1703	1703	1703	0
662	20250401	093200	16264589	1703	1703	1703	1703	0
663	20250401	093100	16264589	1703	1703	1703	1703	0
664	20250401	093000	16264589	1703	1703	1703	1703	0
665	20250401	092900	16264589	1703	1686	1703	1686	1150
666	20250401	092800	14315353	1695	1695	1695	1695	0
667	20250401	092700	14315353	1695	1695	1695	1695	0
668	20250401	092600	14315353	1695	1695	1695	1695	0
669	20250401	092500	14315353	1695	1695	1695	1695	0
670	20250401	092400	14315353	1695	1695	1695	1695	0
671	20250401	092300	14315353	1695	1695	1695	1695	0
672	20250401	092200	14315353	1695	1695	1695	1695	0
673	20250401	092100	14315353	1695	1695	1695	1695	0
674	20250401	092000	14315353	1695	1695	1695	1695	0
675	20250401	091900	14315353	1695	1666	1695	1666	1334
676	20250401	091800	12091556	1667	1667	1667	1667	1024
677	20250401	091700	10384548	1667	1667	1667	1667	0
678	20250401	091600	10384548	1667	1667	1667	1667	0
679	20250401	091500	10384548	1667	1667	1667	1667	0
680	20250401	091400	10384548	1667	1667	1667	1667	23
681	20250401	091300	10346207	1667	1667	1667	1667	22
682	20250401	091200	10309533	1667	1667	1667	1667	0
683	20250401	091100	10309533	1667	1667	1667	1667	0
684	20250401	091000	10309533	1667	1667	1667	1667	0
685	20250401	090900	10309533	1667	1667	1667	1667	3
686	20250401	090800	10304532	1660	1666	1667	1660	200
687	20250401	090700	9971900	1666	1666	1666	1666	0
688	20250401	090600	9971900	1666	1666	1666	1666	13
689	20250401	090500	9950242	1666	1666	1666	1666	0
690	20250401	090400	9950242	1666	1666	1666	1666	1
691	20250401	090300	9948576	1620	1652	1652	1620	704
692	20250401	090200	8799220	1667	1667	1667	1667	1
693	20250401	090100	8797553	1654	1668	1668	1654	2520
694	20250401	090000	4597102	1702	1702	1702	1702	2701