KissMeData/026910/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	192100	31511866	1872	1872	1872	1872	63
3	20250401	192000	31511866	1872	1872	1872	1872	0
4	20250401	191900	31511866	1872	1872	1872	1872	0
5	20250401	191800	31511866	1872	1872	1872	1872	0
6	20250401	191700	31511866	1872	1872	1872	1872	0
7	20250401	191600	31511866	1872	1872	1872	1872	0
8	20250401	191500	31511866	1872	1872	1872	1872	0
9	20250401	191400	31511866	1872	1872	1872	1872	0
10	20250401	191300	31511866	1872	1872	1872	1872	0
11	20250401	191200	31511866	1872	1872	1872	1872	0
12	20250401	191100	31511866	1872	1872	1872	1872	0
13	20250401	191000	31511866	1872	1872	1872	1872	0
14	20250401	190900	31511866	1872	1872	1872	1872	0
15	20250401	190800	31511866	1872	1872	1872	1872	0
16	20250401	190700	31511866	1872	1872	1872	1872	0
17	20250401	190600	31511866	1872	1872	1872	1872	0
18	20250401	190500	31511866	1872	1872	1872	1872	0
19	20250401	190400	31511866	1872	1872	1872	1872	0
20	20250401	190300	31511866	1872	1872	1872	1872	0
21	20250401	190200	31511866	1872	1872	1872	1872	0
22	20250401	190100	31511866	1872	1872	1872	1872	0
23	20250401	190000	31511866	1872	1872	1872	1872	0
24	20250401	185900	31511866	1872	1872	1872	1872	0
25	20250401	185800	31511866	1872	1872	1872	1872	0
26	20250401	185700	31511866	1872	1872	1872	1872	0
27	20250401	185600	31511866	1872	1872	1872	1872	0
28	20250401	185500	31511866	1872	1872	1872	1872	0
29	20250401	185400	31511866	1872	1872	1872	1872	0
30	20250401	185300	31511866	1872	1872	1872	1872	0
31	20250401	185200	31511866	1872	1872	1872	1872	0
32	20250401	185100	31511866	1872	1872	1872	1872	63
33	20250401	185000	31511866	1872	1872	1872	1872	0
34	20250401	184900	31511866	1872	1872	1872	1872	0
35	20250401	184800	31511866	1872	1872	1872	1872	0
36	20250401	184700	31511866	1872	1872	1872	1872	0
37	20250401	184600	31511866	1872	1872	1872	1872	0
38	20250401	184500	31511866	1872	1872	1872	1872	0
39	20250401	184400	31511866	1872	1872	1872	1872	0
40	20250401	184300	31511866	1872	1872	1872	1872	0
41	20250401	184200	31511866	1872	1872	1872	1872	0
42	20250401	184100	31511866	1872	1872	1872	1872	0
43	20250401	184000	31511866	1872	1872	1872	1872	0
44	20250401	183900	31511866	1872	1872	1872	1872	0
45	20250401	183800	31511866	1872	1872	1872	1872	0
46	20250401	183700	31511866	1872	1872	1872	1872	0
47	20250401	183600	31511866	1872	1872	1872	1872	0
48	20250401	183500	31511866	1872	1872	1872	1872	0
49	20250401	183400	31511866	1872	1872	1872	1872	0
50	20250401	183300	31511866	1872	1872	1872	1872	0
51	20250401	183200	31511866	1872	1872	1872	1872	0
52	20250401	183100	31511866	1872	1872	1872	1872	0
53	20250401	183000	31511866	1872	1872	1872	1872	0
54	20250401	182900	31511866	1872	1872	1872	1872	0
55	20250401	182800	31511866	1872	1872	1872	1872	0
56	20250401	182700	31511866	1872	1872	1872	1872	0
57	20250401	182600	31511866	1872	1872	1872	1872	0
58	20250401	182500	31511866	1872	1872	1872	1872	0
59	20250401	182400	31511866	1872	1872	1872	1872	0
60	20250401	182300	31511866	1872	1872	1872	1872	0
61	20250401	182200	31511866	1872	1872	1872	1872	0
62	20250401	182100	31511866	1872	1872	1872	1872	63
63	20250401	182000	31511866	1872	1872	1872	1872	0
64	20250401	181900	31511866	1872	1872	1872	1872	0
65	20250401	181800	31511866	1872	1872	1872	1872	0
66	20250401	181700	31511866	1872	1872	1872	1872	0
67	20250401	181600	31511866	1872	1872	1872	1872	0
68	20250401	181500	31511866	1872	1872	1872	1872	0
69	20250401	181400	31511866	1872	1872	1872	1872	0
70	20250401	181300	31511866	1872	1872	1872	1872	0
71	20250401	181200	31511866	1872	1872	1872	1872	0
72	20250401	181100	31511866	1872	1872	1872	1872	0
73	20250401	181000	31511866	1872	1872	1872	1872	0
74	20250401	180900	31511866	1872	1872	1872	1872	0
75	20250401	180800	31511866	1872	1872	1872	1872	0
76	20250401	180700	31511866	1872	1872	1872	1872	0
77	20250401	180600	31511866	1872	1872	1872	1872	0
78	20250401	180500	31511866	1872	1872	1872	1872	0
79	20250401	180400	31511866	1872	1872	1872	1872	0
80	20250401	180300	31511866	1872	1872	1872	1872	0
81	20250401	180200	31511866	1872	1872	1872	1872	0
82	20250401	180100	31511866	1872	1872	1872	1872	0
83	20250401	180000	31511866	1872	1872	1872	1872	0
84	20250401	175900	31511866	1872	1872	1872	1872	0
85	20250401	175800	31511866	1872	1872	1872	1872	0
86	20250401	175700	31511866	1872	1872	1872	1872	0
87	20250401	175600	31511866	1872	1872	1872	1872	0
88	20250401	175500	31511866	1872	1872	1872	1872	0
89	20250401	175400	31511866	1872	1872	1872	1872	0
90	20250401	175300	31511866	1872	1872	1872	1872	0
91	20250401	175200	31511866	1872	1872	1872	1872	0
92	20250401	175100	31511866	1872	1872	1872	1872	63
93	20250401	175000	31511866	1872	1872	1872	1872	0
94	20250401	174900	31511866	1872	1872	1872	1872	0
95	20250401	174800	31511866	1872	1872	1872	1872	0
96	20250401	174700	31511866	1872	1872	1872	1872	0
97	20250401	174600	31511866	1872	1872	1872	1872	0
98	20250401	174500	31511866	1872	1872	1872	1872	0
99	20250401	174400	31511866	1872	1872	1872	1872	0
100	20250401	174300	31511866	1872	1872	1872	1872	0
101	20250401	174200	31511866	1872	1872	1872	1872	0
102	20250401	174100	31511866	1872	1872	1872	1872	0
103	20250401	174000	31511866	1872	1872	1872	1872	0
104	20250401	173900	31511866	1872	1872	1872	1872	0
105	20250401	173800	31511866	1872	1872	1872	1872	0
106	20250401	173700	31511866	1872	1872	1872	1872	0
107	20250401	173600	31511866	1872	1872	1872	1872	0
108	20250401	173500	31511866	1872	1872	1872	1872	0
109	20250401	173400	31511866	1872	1872	1872	1872	0
110	20250401	173300	31511866	1872	1872	1872	1872	0
111	20250401	173200	31511866	1872	1872	1872	1872	0
112	20250401	173100	31511866	1872	1872	1872	1872	0
113	20250401	173000	31511866	1872	1872	1872	1872	0
114	20250401	172900	31511866	1872	1872	1872	1872	0
115	20250401	172800	31511866	1872	1872	1872	1872	0
116	20250401	172700	31511866	1872	1872	1872	1872	0
117	20250401	172600	31511866	1872	1872	1872	1872	0
118	20250401	172500	31511866	1872	1872	1872	1872	0
119	20250401	172400	31511866	1872	1872	1872	1872	0
120	20250401	172300	31511866	1872	1872	1872	1872	0
121	20250401	172200	31511866	1872	1872	1872	1872	0
122	20250401	172100	31511866	1872	1872	1872	1872	63
123	20250401	172000	31511866	1872	1872	1872	1872	0
124	20250401	171900	31511866	1872	1872	1872	1872	0
125	20250401	171800	31511866	1872	1872	1872	1872	0
126	20250401	171700	31511866	1872	1872	1872	1872	0
127	20250401	171600	31511866	1872	1872	1872	1872	0
128	20250401	171500	31511866	1872	1872	1872	1872	0
129	20250401	171400	31511866	1872	1872	1872	1872	0
130	20250401	171300	31511866	1872	1872	1872	1872	0
131	20250401	171200	31511866	1872	1872	1872	1872	0
132	20250401	171100	31511866	1872	1872	1872	1872	0
133	20250401	171000	31511866	1872	1872	1872	1872	0
134	20250401	170900	31511866	1872	1872	1872	1872	0
135	20250401	170800	31511866	1872	1872	1872	1872	0
136	20250401	170700	31511866	1872	1872	1872	1872	0
137	20250401	170600	31511866	1872	1872	1872	1872	0
138	20250401	170500	31511866	1872	1872	1872	1872	0
139	20250401	170400	31511866	1872	1872	1872	1872	0
140	20250401	170300	31511866	1872	1872	1872	1872	0
141	20250401	170200	31511866	1872	1872	1872	1872	0
142	20250401	170100	31511866	1872	1872	1872	1872	0
143	20250401	170000	31511866	1872	1872	1872	1872	0
144	20250401	165900	31511866	1872	1872	1872	1872	0
145	20250401	165800	31511866	1872	1872	1872	1872	0
146	20250401	165700	31511866	1872	1872	1872	1872	0
147	20250401	165600	31511866	1872	1872	1872	1872	0
148	20250401	165500	31511866	1872	1872	1872	1872	0
149	20250401	165400	31511866	1872	1872	1872	1872	0
150	20250401	165300	31511866	1872	1872	1872	1872	0
151	20250401	165200	31511866	1872	1872	1872	1872	0
152	20250401	165100	31511866	1872	1872	1872	1872	63
153	20250401	165000	31511866	1872	1872	1872	1872	0
154	20250401	164900	31511866	1872	1872	1872	1872	0
155	20250401	164800	31511866	1872	1872	1872	1872	0
156	20250401	164700	31511866	1872	1872	1872	1872	0
157	20250401	164600	31511866	1872	1872	1872	1872	0
158	20250401	164500	31511866	1872	1872	1872	1872	0
159	20250401	164400	31511866	1872	1872	1872	1872	0
160	20250401	164300	31511866	1872	1872	1872	1872	0
161	20250401	164200	31511866	1872	1872	1872	1872	0
162	20250401	164100	31511866	1872	1872	1872	1872	0
163	20250401	164000	31511866	1872	1872	1872	1872	0
164	20250401	163900	31511866	1872	1872	1872	1872	0
165	20250401	163800	31511866	1872	1872	1872	1872	0
166	20250401	163700	31511866	1872	1872	1872	1872	0
167	20250401	163600	31511866	1872	1872	1872	1872	0
168	20250401	163500	31511866	1872	1872	1872	1872	0
169	20250401	163400	31511866	1872	1872	1872	1872	0
170	20250401	163300	31511866	1872	1872	1872	1872	0
171	20250401	163200	31511866	1872	1872	1872	1872	0
172	20250401	163100	31511866	1872	1872	1872	1872	0
173	20250401	163000	31511866	1872	1872	1872	1872	0
174	20250401	162900	31511866	1872	1872	1872	1872	0
175	20250401	162800	31511866	1872	1872	1872	1872	0
176	20250401	162700	31511866	1872	1872	1872	1872	0
177	20250401	162600	31511866	1872	1872	1872	1872	0
178	20250401	162500	31511866	1872	1872	1872	1872	0
179	20250401	162400	31511866	1872	1872	1872	1872	0
180	20250401	162300	31511866	1872	1872	1872	1872	0
181	20250401	162200	31511866	1872	1872	1872	1872	0
182	20250401	162100	31511866	1872	1872	1872	1872	63
183	20250401	162000	31511866	1872	1872	1872	1872	0
184	20250401	161900	31511866	1872	1872	1872	1872	0
185	20250401	161800	31511866	1872	1872	1872	1872	0
186	20250401	161700	31511866	1872	1872	1872	1872	0
187	20250401	161600	31511866	1872	1872	1872	1872	0
188	20250401	161500	31511866	1872	1872	1872	1872	0
189	20250401	161400	31511866	1872	1872	1872	1872	0
190	20250401	161300	31511866	1872	1872	1872	1872	0
191	20250401	161200	31511866	1872	1872	1872	1872	0
192	20250401	161100	31511866	1872	1872	1872	1872	0
193	20250401	161000	31511866	1872	1872	1872	1872	0
194	20250401	160900	31511866	1872	1872	1872	1872	0
195	20250401	160800	31511866	1872	1872	1872	1872	0
196	20250401	160700	31511866	1872	1872	1872	1872	0
197	20250401	160600	31511866	1872	1872	1872	1872	0
198	20250401	160500	31511866	1872	1872	1872	1872	0
199	20250401	160400	31511866	1872	1872	1872	1872	0
200	20250401	160300	31511866	1872	1872	1872	1872	0
201	20250401	160200	31511866	1872	1872	1872	1872	0
202	20250401	160100	31511866	1872	1872	1872	1872	0
203	20250401	160000	31511866	1872	1872	1872	1872	0
204	20250401	155900	31511866	1872	1872	1872	1872	0
205	20250401	155800	31511866	1872	1872	1872	1872	0
206	20250401	155700	31511866	1872	1872	1872	1872	0
207	20250401	155600	31511866	1872	1872	1872	1872	0
208	20250401	155500	31511866	1872	1872	1872	1872	0
209	20250401	155400	31511866	1872	1872	1872	1872	0
210	20250401	155300	31511866	1872	1872	1872	1872	0
211	20250401	155200	31511866	1872	1872	1872	1872	0
212	20250401	155100	31511866	1872	1872	1872	1872	63
213	20250401	155000	31511866	1872	1872	1872	1872	0
214	20250401	154900	31511866	1872	1872	1872	1872	0
215	20250401	154800	31511866	1872	1872	1872	1872	0
216	20250401	154700	31511866	1872	1872	1872	1872	0
217	20250401	154600	31511866	1872	1872	1872	1872	0
218	20250401	154500	31511866	1872	1872	1872	1872	0
219	20250401	154400	31511866	1872	1872	1872	1872	0
220	20250401	154300	31511866	1872	1872	1872	1872	0
221	20250401	154200	31511866	1872	1872	1872	1872	0
222	20250401	154100	31511866	1872	1872	1872	1872	0
223	20250401	154000	31511866	1872	1872	1872	1872	0
224	20250401	153900	31511866	1872	1872	1872	1872	0
225	20250401	153800	31511866	1872	1872	1872	1872	0
226	20250401	153700	31511866	1872	1872	1872	1872	0
227	20250401	153600	31511866	1872	1872	1872	1872	0
228	20250401	153500	31511866	1872	1872	1872	1872	0
229	20250401	153400	31511866	1872	1872	1872	1872	0
230	20250401	153300	31511866	1872	1872	1872	1872	0
231	20250401	153200	31511866	1872	1872	1872	1872	0
232	20250401	153100	31511866	1872	1872	1872	1872	0
233	20250401	153000	31511866	1872	1872	1872	1872	63
234	20250401	152900	31393930	1873	1873	1873	1873	0
235	20250401	152800	31393930	1873	1873	1873	1873	0
236	20250401	152700	31393930	1873	1873	1873	1873	0
237	20250401	152600	31393930	1873	1873	1873	1873	0
238	20250401	152500	31393930	1873	1873	1873	1873	0
239	20250401	152400	31393930	1873	1873	1873	1873	0
240	20250401	152300	31393930	1873	1873	1873	1873	0
241	20250401	152200	31393930	1873	1873	1873	1873	0
242	20250401	152100	31393930	1873	1873	1873	1873	0
243	20250401	152000	31393930	1873	1873	1873	1873	0
244	20250401	151900	31393930	1873	1872	1873	1872	3
245	20250401	151800	31388313	1870	1870	1870	1870	0
246	20250401	151700	31388313	1870	1870	1870	1870	0
247	20250401	151600	31388313	1870	1870	1870	1870	0
248	20250401	151500	31388313	1870	1870	1870	1870	0
249	20250401	151400	31388313	1870	1870	1870	1870	2
250	20250401	151300	31384573	1873	1873	1873	1873	0
251	20250401	151200	31384573	1873	1873	1873	1873	0
252	20250401	151100	31384573	1873	1871	1873	1871	20
253	20250401	151000	31347133	1872	1868	1872	1868	56
254	20250401	150900	31242441	1868	1865	1868	1865	40
255	20250401	150800	31167785	1860	1860	1860	1860	0
256	20250401	150700	31167785	1860	1860	1860	1860	2
257	20250401	150600	31164065	1866	1866	1866	1866	0
258	20250401	150500	31164065	1866	1866	1866	1866	0
259	20250401	150400	31164065	1866	1866	1866	1866	0
260	20250401	150300	31164065	1866	1865	1866	1865	7
261	20250401	150200	31151009	1865	1862	1865	1862	15
262	20250401	150100	31123049	1860	1860	1860	1860	0
263	20250401	150000	31123049	1860	1860	1860	1860	10
264	20250401	145900	31104449	1862	1862	1862	1862	0
265	20250401	145800	31104449	1862	1862	1862	1862	18
266	20250401	145700	31070933	1862	1857	1862	1857	61
267	20250401	145600	30957493	1855	1855	1856	1855	32
268	20250401	145500	30898113	1855	1854	1855	1854	18
269	20250401	145400	30864734	1852	1852	1852	1852	0
270	20250401	145300	30864734	1852	1852	1852	1852	0
271	20250401	145200	30864734	1852	1852	1852	1852	0
272	20250401	145100	30864734	1852	1852	1852	1852	0
273	20250401	145000	30864734	1852	1852	1852	1852	0
274	20250401	144900	30864734	1852	1852	1852	1852	42
275	20250401	144800	30786950	1852	1852	1852	1852	0
276	20250401	144700	30786950	1852	1852	1852	1852	0
277	20250401	144600	30786950	1852	1852	1852	1852	0
278	20250401	144500	30786950	1852	1852	1852	1852	0
279	20250401	144400	30786950	1852	1852	1852	1852	0
280	20250401	144300	30786950	1852	1852	1852	1852	0
281	20250401	144200	30786950	1852	1852	1852	1852	0
282	20250401	144100	30786950	1852	1852	1852	1852	0
283	20250401	144000	30786950	1852	1852	1852	1852	0
284	20250401	143900	30786950	1852	1852	1852	1852	0
285	20250401	143800	30786950	1852	1852	1852	1852	0
286	20250401	143700	30786950	1852	1852	1852	1852	0
287	20250401	143600	30786950	1852	1852	1852	1852	0
288	20250401	143500	30786950	1852	1852	1852	1852	0
289	20250401	143400	30786950	1852	1852	1852	1852	0
290	20250401	143300	30786950	1852	1852	1852	1852	0
291	20250401	143200	30786950	1852	1852	1852	1852	1
292	20250401	143100	30785098	1851	1852	1852	1851	134
293	20250401	143000	30537035	1852	1851	1852	1851	68
294	20250401	142900	30411166	1851	1851	1851	1851	0
295	20250401	142800	30411166	1851	1851	1851	1851	0
296	20250401	142700	30411166	1851	1851	1851	1851	0
297	20250401	142600	30411166	1851	1851	1851	1851	1
298	20250401	142500	30409315	1847	1847	1847	1847	0
299	20250401	142400	30409315	1847	1847	1847	1847	0
300	20250401	142300	30409315	1847	1847	1847	1847	0
301	20250401	142200	30409315	1847	1847	1847	1847	0
302	20250401	142100	30409315	1847	1847	1847	1847	0
303	20250401	142000	30409315	1847	1847	1847	1847	0
304	20250401	141900	30409315	1847	1847	1847	1847	0
305	20250401	141800	30409315	1847	1847	1847	1847	0
306	20250401	141700	30409315	1847	1847	1847	1847	0
307	20250401	141600	30409315	1847	1847	1847	1847	0
308	20250401	141500	30409315	1847	1847	1847	1847	0
309	20250401	141400	30409315	1847	1847	1847	1847	297
310	20250401	141300	29860756	1847	1847	1847	1847	1003
311	20250401	141200	28008215	1851	1851	1851	1851	0
312	20250401	141100	28008215	1851	1851	1851	1851	0
313	20250401	141000	28008215	1851	1851	1851	1851	0
314	20250401	140900	28008215	1851	1851	1851	1851	0
315	20250401	140800	28008215	1851	1851	1851	1851	0
316	20250401	140700	28008215	1851	1851	1851	1851	0
317	20250401	140600	28008215	1851	1851	1851	1851	0
318	20250401	140500	28008215	1851	1851	1851	1851	0
319	20250401	140400	28008215	1851	1851	1851	1851	0
320	20250401	140300	28008215	1851	1851	1851	1851	0
321	20250401	140200	28008215	1851	1851	1851	1851	0
322	20250401	140100	28008215	1851	1851	1851	1851	0
323	20250401	140000	28008215	1851	1851	1851	1851	0
324	20250401	135900	28008215	1851	1851	1851	1851	0
325	20250401	135800	28008215	1851	1851	1851	1851	0
326	20250401	135700	28008215	1851	1851	1851	1851	0
327	20250401	135600	28008215	1851	1851	1851	1851	0
328	20250401	135500	28008215	1851	1851	1851	1851	0
329	20250401	135400	28008215	1851	1851	1851	1851	0
330	20250401	135300	28008215	1851	1851	1851	1851	0
331	20250401	135200	28008215	1851	1851	1851	1851	0
332	20250401	135100	28008215	1851	1851	1851	1851	1
333	20250401	135000	28006364	1847	1847	1847	1847	82
334	20250401	134900	27854910	1846	1846	1846	1846	0
335	20250401	134800	27854910	1846	1846	1846	1846	0
336	20250401	134700	27854910	1846	1846	1846	1846	0
337	20250401	134600	27854910	1846	1846	1846	1846	0
338	20250401	134500	27854910	1846	1846	1846	1846	0
339	20250401	134400	27854910	1846	1846	1846	1846	0
340	20250401	134300	27854910	1846	1846	1846	1846	0
341	20250401	134200	27854910	1846	1846	1846	1846	0
342	20250401	134100	27854910	1846	1846	1846	1846	0
343	20250401	134000	27854910	1846	1846	1846	1846	0
344	20250401	133900	27854910	1846	1846	1846	1846	0
345	20250401	133800	27854910	1846	1846	1846	1846	0
346	20250401	133700	27854910	1846	1846	1846	1846	0
347	20250401	133600	27854910	1846	1846	1846	1846	0
348	20250401	133500	27854910	1846	1850	1850	1846	10
349	20250401	133400	27836442	1851	1850	1851	1850	29
350	20250401	133300	27782791	1846	1846	1846	1846	0
351	20250401	133200	27782791	1846	1846	1846	1846	0
352	20250401	133100	27782791	1846	1846	1846	1846	0
353	20250401	133000	27782791	1846	1846	1846	1846	55
354	20250401	132900	27681261	1846	1846	1846	1846	0
355	20250401	132800	27681261	1846	1846	1846	1846	3
356	20250401	132700	27675723	1846	1846	1846	1846	0
357	20250401	132600	27675723	1846	1846	1846	1846	2
358	20250401	132500	27672031	1846	1846	1846	1846	2
359	20250401	132400	27668339	1850	1846	1850	1846	250
360	20250401	132300	27205981	1846	1846	1846	1846	1
361	20250401	132200	27204135	1846	1840	1846	1840	811
362	20250401	132100	25708042	1841	1840	1841	1840	102
363	20250401	132000	25520360	1841	1841	1841	1841	1
364	20250401	131900	25518519	1841	1841	1841	1841	1
365	20250401	131800	25516678	1841	1840	1841	1840	32
366	20250401	131700	25457796	1840	1840	1840	1840	1
367	20250401	131600	25455956	1838	1838	1838	1838	1200
368	20250401	131500	23250356	1838	1838	1838	1838	2
369	20250401	131400	23246680	1838	1838	1838	1838	1
370	20250401	131300	23244842	1838	1838	1838	1838	1
371	20250401	131200	23243004	1838	1838	1838	1838	2
372	20250401	131100	23239328	1838	1838	1838	1838	1
373	20250401	131000	23237490	1838	1838	1838	1838	1
374	20250401	130900	23235652	1838	1838	1838	1838	2
375	20250401	130800	23231976	1838	1838	1838	1838	1
376	20250401	130700	23230138	1838	1838	1838	1838	1
377	20250401	130600	23228300	1838	1838	1838	1838	2
378	20250401	130500	23224624	1838	1838	1838	1838	1
379	20250401	130400	23222786	1838	1838	1838	1838	2
380	20250401	130300	23219110	1838	1838	1838	1838	4
381	20250401	130200	23211758	1838	1838	1838	1838	1
382	20250401	130100	23209920	1838	1838	1838	1838	2
383	20250401	130000	23206244	1838	1838	1838	1838	1
384	20250401	125900	23204406	1838	1838	1838	1838	1
385	20250401	125800	23202568	1838	1838	1838	1838	2
386	20250401	125700	23198892	1838	1838	1838	1838	1
387	20250401	125600	23197054	1838	1838	1838	1838	1
388	20250401	125500	23195216	1838	1838	1838	1838	2
389	20250401	125400	23191540	1838	1838	1838	1838	6
390	20250401	125300	23180512	1838	1838	1838	1838	7
391	20250401	125200	23167646	1838	1838	1838	1838	489
392	20250401	125100	22268864	1838	1838	1838	1838	1
393	20250401	125000	22267026	1838	1838	1838	1838	1
394	20250401	124900	22265188	1838	1838	1838	1838	2
395	20250401	124800	22261512	1838	1838	1838	1838	1
396	20250401	124700	22259674	1838	1838	1838	1838	1
397	20250401	124600	22257836	1838	1838	1838	1838	2
398	20250401	124500	22254160	1838	1838	1838	1838	1
399	20250401	124400	22252322	1838	1838	1838	1838	1
400	20250401	124300	22250484	1838	1838	1838	1838	2
401	20250401	124200	22246808	1838	1838	1838	1838	1
402	20250401	124100	22244970	1838	1838	1838	1838	19
403	20250401	124000	22210048	1838	1838	1838	1838	11
404	20250401	123900	22189830	1838	1838	1838	1838	10
405	20250401	123800	22171450	1838	1838	1838	1838	9
406	20250401	123700	22154908	1838	1838	1838	1838	11
407	20250401	123600	22134690	1838	1838	1838	1838	32
408	20250401	123500	22075874	1838	1838	1838	1838	396
409	20250401	123400	21348026	1838	1838	1838	1838	11
410	20250401	123300	21327808	1838	1838	1838	1838	1
411	20250401	123200	21325970	1838	1838	1838	1838	5178
412	20250401	123100	11808806	1838	1838	1838	1838	1
413	20250401	123000	11806968	1838	1837	1838	1837	21
414	20250401	122900	11768390	1838	1838	1838	1838	2
415	20250401	122800	11764714	1838	1838	1838	1838	1
416	20250401	122700	11762876	1838	1838	1838	1838	1
417	20250401	122600	11761038	1838	1838	1838	1838	2
418	20250401	122500	11757362	1838	1838	1838	1838	1
419	20250401	122400	11755524	1838	1838	1838	1838	1
420	20250401	122300	11753686	1838	1837	1838	1837	98
421	20250401	122200	11573658	1837	1837	1837	1837	31
422	20250401	122100	11516711	1837	1837	1837	1837	1
423	20250401	122000	11514874	1837	1837	1837	1837	4
424	20250401	121900	11507526	1837	1837	1837	1837	1
425	20250401	121800	11505689	1837	1837	1837	1837	1
426	20250401	121700	11503852	1837	1837	1837	1837	2
427	20250401	121600	11500178	1837	1836	1837	1836	8
428	20250401	121500	11485488	1836	1836	1836	1836	2
429	20250401	121400	11481816	1836	1836	1836	1836	2
430	20250401	121300	11478144	1836	1836	1836	1836	1
431	20250401	121200	11476308	1836	1836	1836	1836	1
432	20250401	121100	11474472	1836	1836	1836	1836	2
433	20250401	121000	11470800	1836	1836	1836	1836	1
434	20250401	120900	11468964	1836	1836	1836	1836	2
435	20250401	120800	11465292	1836	1836	1836	1836	1
436	20250401	120700	11463456	1836	1836	1836	1836	1
437	20250401	120600	11461620	1836	1836	1836	1836	2
438	20250401	120500	11457948	1836	1836	1836	1836	1
439	20250401	120400	11456112	1836	1836	1836	1836	1
440	20250401	120300	11454276	1836	1836	1836	1836	2
441	20250401	120200	11450604	1837	1837	1837	1837	1
442	20250401	120100	11448767	1837	1837	1837	1837	1
443	20250401	120000	11446930	1837	1837	1837	1837	2
444	20250401	115900	11443256	1837	1837	1837	1837	1
445	20250401	115800	11441419	1837	1837	1837	1837	1
446	20250401	115700	11439582	1837	1837	1837	1837	2
447	20250401	115600	11435908	1837	1837	1837	1837	1
448	20250401	115500	11434071	1837	1837	1837	1837	1
449	20250401	115400	11432234	1837	1837	1837	1837	2
450	20250401	115300	11428560	1837	1837	1837	1837	1
451	20250401	115200	11426723	1837	1837	1837	1837	1
452	20250401	115100	11424886	1837	1837	1837	1837	2
453	20250401	115000	11421212	1837	1837	1837	1837	1
454	20250401	114900	11419375	1837	1837	1837	1837	1
455	20250401	114800	11417538	1837	1837	1837	1837	2
456	20250401	114700	11413864	1837	1837	1837	1837	1
457	20250401	114600	11412027	1837	1837	1837	1837	1
458	20250401	114500	11410190	1837	1837	1837	1837	2
459	20250401	114400	11406516	1837	1837	1837	1837	1
460	20250401	114300	11404679	1837	1837	1837	1837	2
461	20250401	114200	11401005	1837	1837	1837	1837	1
462	20250401	114100	11399168	1837	1837	1837	1837	1
463	20250401	114000	11397331	1837	1837	1837	1837	52
464	20250401	113900	11301807	1837	1837	1837	1837	21
465	20250401	113800	11263230	1837	1837	1837	1837	1
466	20250401	113700	11261393	1837	1837	1837	1837	2
467	20250401	113600	11257719	1837	1837	1837	1837	1
468	20250401	113500	11255882	1837	1837	1837	1837	1
469	20250401	113400	11254045	1837	1835	1837	1835	870
470	20250401	113300	9657591	1837	1837	1837	1837	1
471	20250401	113200	9655754	1837	1837	1837	1837	1
472	20250401	113100	9653917	1837	1837	1837	1837	2
473	20250401	113000	9650243	1837	1837	1837	1837	1
474	20250401	112900	9648406	1837	1837	1837	1837	1
475	20250401	112800	9646569	1837	1835	1837	1835	4
476	20250401	112700	9639225	1837	1837	1837	1837	1
477	20250401	112600	9637388	1837	1837	1837	1837	1
478	20250401	112500	9635551	1837	1837	1837	1837	2
479	20250401	112400	9631877	1837	1837	1837	1837	1
480	20250401	112300	9630040	1837	1837	1837	1837	1
481	20250401	112200	9628203	1837	1837	1837	1837	2
482	20250401	112100	9624529	1837	1837	1837	1837	1
483	20250401	112000	9622692	1837	1837	1837	1837	1
484	20250401	111900	9620855	1837	1837	1837	1837	2
485	20250401	111800	9617181	1837	1837	1837	1837	1
486	20250401	111700	9615344	1837	1837	1837	1837	1
487	20250401	111600	9613507	1837	1837	1837	1837	2
488	20250401	111500	9609833	1837	1837	1837	1837	1
489	20250401	111400	9607996	1837	1837	1837	1837	2
490	20250401	111300	9604322	1837	1837	1837	1837	1
491	20250401	111200	9602485	1837	1837	1837	1837	1
492	20250401	111100	9600648	1837	1837	1837	1837	2
493	20250401	111000	9596974	1837	1837	1837	1837	1
494	20250401	110900	9595137	1837	1837	1837	1837	1
495	20250401	110800	9593300	1837	1837	1837	1837	2
496	20250401	110700	9589626	1837	1837	1837	1837	1
497	20250401	110600	9587789	1837	1837	1837	1837	1
498	20250401	110500	9585952	1837	1837	1837	1837	2
499	20250401	110400	9582278	1837	1837	1837	1837	1
500	20250401	110300	9580441	1837	1837	1837	1837	1
501	20250401	110200	9578604	1837	1837	1837	1837	2
502	20250401	110100	9574930	1837	1837	1837	1837	1
503	20250401	110000	9573093	1837	1837	1837	1837	1
504	20250401	105900	9571256	1837	1837	1837	1837	2
505	20250401	105800	9567582	1837	1837	1837	1837	1
506	20250401	105700	9565745	1837	1837	1837	1837	1
507	20250401	105600	9563908	1837	1837	1837	1837	2
508	20250401	105500	9560234	1837	1837	1837	1837	1
509	20250401	105400	9558397	1837	1837	1837	1837	1
510	20250401	105300	9556560	1837	1837	1837	1837	2
511	20250401	105200	9552886	1837	1837	1837	1837	1
512	20250401	105100	9551049	1837	1837	1837	1837	1
513	20250401	105000	9549212	1837	1837	1837	1837	2
514	20250401	104900	9545538	1837	1837	1837	1837	1
515	20250401	104800	9543701	1837	1837	1837	1837	2
516	20250401	104700	9540027	1837	1837	1837	1837	1
517	20250401	104600	9538190	1837	1837	1837	1837	1
518	20250401	104500	9536353	1837	1837	1837	1837	2
519	20250401	104400	9532679	1836	1836	1836	1836	1
520	20250401	104300	9530843	1836	1836	1836	1836	1
521	20250401	104200	9529007	1836	1836	1836	1836	2
522	20250401	104100	9525335	1837	1836	1837	1836	516
523	20250401	104000	8577958	1837	1837	1837	1837	1
524	20250401	103900	8576121	1837	1836	1837	1836	31
525	20250401	103800	8519203	1836	1836	1836	1836	1
526	20250401	103700	8517367	1835	1835	1835	1835	1
527	20250401	103600	8515532	1836	1836	1836	1836	2
528	20250401	103500	8511860	1836	1836	1836	1836	1
529	20250401	103400	8510024	1836	1836	1836	1836	1
530	20250401	103300	8508188	1836	1836	1836	1836	2
531	20250401	103200	8504516	1836	1836	1836	1836	1
532	20250401	103100	8502680	1836	1836	1836	1836	1
533	20250401	103000	8500844	1836	1836	1836	1836	2
534	20250401	102900	8497172	1836	1836	1836	1836	1
535	20250401	102800	8495336	1836	1836	1836	1836	1
536	20250401	102700	8493500	1836	1836	1836	1836	2
537	20250401	102600	8489828	1836	1836	1836	1836	1
538	20250401	102500	8487992	1836	1836	1836	1836	1
539	20250401	102400	8486156	1836	1836	1836	1836	2
540	20250401	102300	8482484	1836	1836	1836	1836	1
541	20250401	102200	8480648	1836	1821	1836	1820	1562
542	20250401	102100	5637732	1837	1837	1837	1837	1
543	20250401	102000	5635895	1837	1837	1837	1837	1
544	20250401	101900	5634058	1837	1837	1837	1837	2
545	20250401	101800	5630384	1837	1837	1837	1837	1
546	20250401	101700	5628547	1837	1837	1837	1837	1
547	20250401	101600	5626710	1837	1837	1837	1837	2
548	20250401	101500	5623036	1837	1837	1837	1837	1
549	20250401	101400	5621199	1837	1837	1837	1837	1
550	20250401	101300	5619362	1837	1837	1837	1837	2
551	20250401	101200	5615688	1837	1837	1837	1837	1
552	20250401	101100	5613851	1837	1837	1837	1837	1
553	20250401	101000	5612014	1837	1837	1837	1837	2
554	20250401	100900	5608340	1837	1837	1837	1837	1
555	20250401	100800	5606503	1837	1837	1837	1837	1
556	20250401	100700	5604666	1837	1836	1837	1836	2
557	20250401	100600	5600993	1837	1837	1837	1837	1
558	20250401	100500	5599156	1837	1837	1837	1837	1
559	20250401	100400	5597319	1837	1837	1837	1837	2
560	20250401	100300	5593645	1836	1836	1836	1836	1
561	20250401	100200	5591809	1837	1837	1837	1837	1
562	20250401	100100	5589972	1837	1837	1837	1837	2
563	20250401	100000	5586298	1836	1836	1836	1836	1
564	20250401	095900	5584462	1837	1837	1837	1837	1
565	20250401	095800	5582625	1837	1837	1837	1837	2
566	20250401	095700	5578951	1837	1837	1837	1837	1
567	20250401	095600	5577114	1837	1837	1837	1837	1
568	20250401	095500	5575277	1837	1837	1837	1837	2
569	20250401	095400	5571603	1837	1837	1837	1837	1
570	20250401	095300	5569766	1837	1837	1837	1837	2
571	20250401	095200	5566092	1837	1837	1837	1837	1
572	20250401	095100	5564255	1837	1837	1837	1837	1
573	20250401	095000	5562418	1837	1837	1837	1837	42
574	20250401	094900	5485264	1837	1837	1837	1837	1
575	20250401	094800	5483427	1837	1837	1837	1837	1
576	20250401	094700	5481590	1837	1836	1837	1836	103
577	20250401	094600	5292382	1836	1836	1836	1836	1
578	20250401	094500	5290546	1836	1836	1836	1836	1
579	20250401	094400	5288710	1836	1836	1836	1836	2
580	20250401	094300	5285038	1835	1835	1835	1835	1
581	20250401	094200	5283203	1836	1836	1836	1836	1
582	20250401	094100	5281367	1836	1836	1836	1836	2
583	20250401	094000	5277695	1835	1835	1835	1835	1
584	20250401	093900	5275860	1836	1836	1836	1836	1
585	20250401	093800	5274024	1836	1836	1836	1836	2
586	20250401	093700	5270352	1836	1836	1836	1836	1
587	20250401	093600	5268516	1836	1836	1836	1836	1
588	20250401	093500	5266680	1836	1836	1836	1836	2
589	20250401	093400	5263008	1836	1836	1836	1836	1
590	20250401	093300	5261172	1836	1836	1836	1836	1
591	20250401	093200	5259336	1836	1836	1836	1836	2
592	20250401	093100	5255664	1836	1836	1836	1836	1
593	20250401	093000	5253828	1836	1836	1836	1836	1
594	20250401	092900	5251992	1817	1836	1836	1817	3
595	20250401	092800	5246503	1836	1836	1836	1836	1
596	20250401	092700	5244667	1836	1836	1836	1836	2
597	20250401	092600	5240995	1836	1836	1836	1836	1
598	20250401	092500	5239159	1836	1836	1836	1836	1
599	20250401	092400	5237323	1836	1836	1836	1836	2
600	20250401	092300	5233651	1836	1836	1836	1836	1
601	20250401	092200	5231815	1836	1836	1836	1836	1
602	20250401	092100	5229979	1836	1836	1836	1836	2
603	20250401	092000	5226307	1836	1816	1836	1816	656
604	20250401	091900	4034990	1837	1837	1837	1837	1
605	20250401	091800	4033153	1838	1838	1838	1838	7
606	20250401	091700	4020287	1836	1836	1836	1836	1
607	20250401	091600	4018451	1836	1836	1836	1836	1
608	20250401	091500	4016615	1836	1836	1836	1836	2
609	20250401	091400	4012943	1836	1836	1836	1836	1
610	20250401	091300	4011107	1836	1836	1836	1836	6
611	20250401	091200	4000091	1836	1835	1836	1835	202
612	20250401	091100	3629419	1835	1835	1835	1835	1
613	20250401	091000	3627584	1834	1833	1834	1833	58
614	20250401	090900	3521264	1833	1833	1833	1833	2
615	20250401	090800	3517598	1833	1813	1833	1813	109
616	20250401	090700	3319961	1820	1829	1829	1812	302
617	20250401	090600	2770144	1835	1830	1835	1830	508
618	20250401	090500	1840482	1830	1830	1830	1830	1
619	20250401	090400	1838652	1830	1830	1830	1830	1
620	20250401	090300	1836822	1830	1829	1830	1829	852
621	20250401	090200	278512	1830	1829	1830	1829	53
622	20250401	090100	181574	1830	1836	1836	1830	71
623	20250401	090000	51464	1838	1838	1838	1838	28