KissMeData/023440/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	191800	996199690	1935	1935	1935	1935	6291
3	20250401	191700	996199690	1935	1935	1935	1935	0
4	20250401	191600	996199690	1935	1935	1935	1935	0
5	20250401	191500	996199690	1935	1935	1935	1935	0
6	20250401	191400	996199690	1935	1935	1935	1935	0
7	20250401	191300	996199690	1935	1935	1935	1935	0
8	20250401	191200	996199690	1935	1935	1935	1935	0
9	20250401	191100	996199690	1935	1935	1935	1935	0
10	20250401	191000	996199690	1935	1935	1935	1935	0
11	20250401	190900	996199690	1935	1935	1935	1935	0
12	20250401	190800	996199690	1935	1935	1935	1935	0
13	20250401	190700	996199690	1935	1935	1935	1935	0
14	20250401	190600	996199690	1935	1935	1935	1935	0
15	20250401	190500	996199690	1935	1935	1935	1935	0
16	20250401	190400	996199690	1935	1935	1935	1935	0
17	20250401	190300	996199690	1935	1935	1935	1935	0
18	20250401	190200	996199690	1935	1935	1935	1935	0
19	20250401	190100	996199690	1935	1935	1935	1935	0
20	20250401	190000	996199690	1935	1935	1935	1935	0
21	20250401	185900	996199690	1935	1935	1935	1935	0
22	20250401	185800	996199690	1935	1935	1935	1935	0
23	20250401	185700	996199690	1935	1935	1935	1935	0
24	20250401	185600	996199690	1935	1935	1935	1935	0
25	20250401	185500	996199690	1935	1935	1935	1935	0
26	20250401	185400	996199690	1935	1935	1935	1935	0
27	20250401	185300	996199690	1935	1935	1935	1935	0
28	20250401	185200	996199690	1935	1935	1935	1935	0
29	20250401	185100	996199690	1935	1935	1935	1935	0
30	20250401	185000	996199690	1935	1935	1935	1935	0
31	20250401	184900	996199690	1935	1935	1935	1935	0
32	20250401	184800	996199690	1935	1935	1935	1935	6291
33	20250401	184700	996199690	1935	1935	1935	1935	0
34	20250401	184600	996199690	1935	1935	1935	1935	0
35	20250401	184500	996199690	1935	1935	1935	1935	0
36	20250401	184400	996199690	1935	1935	1935	1935	0
37	20250401	184300	996199690	1935	1935	1935	1935	0
38	20250401	184200	996199690	1935	1935	1935	1935	0
39	20250401	184100	996199690	1935	1935	1935	1935	0
40	20250401	184000	996199690	1935	1935	1935	1935	0
41	20250401	183900	996199690	1935	1935	1935	1935	0
42	20250401	183800	996199690	1935	1935	1935	1935	0
43	20250401	183700	996199690	1935	1935	1935	1935	0
44	20250401	183600	996199690	1935	1935	1935	1935	0
45	20250401	183500	996199690	1935	1935	1935	1935	0
46	20250401	183400	996199690	1935	1935	1935	1935	0
47	20250401	183300	996199690	1935	1935	1935	1935	0
48	20250401	183200	996199690	1935	1935	1935	1935	0
49	20250401	183100	996199690	1935	1935	1935	1935	0
50	20250401	183000	996199690	1935	1935	1935	1935	0
51	20250401	182900	996199690	1935	1935	1935	1935	0
52	20250401	182800	996199690	1935	1935	1935	1935	0
53	20250401	182700	996199690	1935	1935	1935	1935	0
54	20250401	182600	996199690	1935	1935	1935	1935	0
55	20250401	182500	996199690	1935	1935	1935	1935	0
56	20250401	182400	996199690	1935	1935	1935	1935	0
57	20250401	182300	996199690	1935	1935	1935	1935	0
58	20250401	182200	996199690	1935	1935	1935	1935	0
59	20250401	182100	996199690	1935	1935	1935	1935	0
60	20250401	182000	996199690	1935	1935	1935	1935	0
61	20250401	181900	996199690	1935	1935	1935	1935	0
62	20250401	181800	996199690	1935	1935	1935	1935	6291
63	20250401	181700	996199690	1935	1935	1935	1935	0
64	20250401	181600	996199690	1935	1935	1935	1935	0
65	20250401	181500	996199690	1935	1935	1935	1935	0
66	20250401	181400	996199690	1935	1935	1935	1935	0
67	20250401	181300	996199690	1935	1935	1935	1935	0
68	20250401	181200	996199690	1935	1935	1935	1935	0
69	20250401	181100	996199690	1935	1935	1935	1935	0
70	20250401	181000	996199690	1935	1935	1935	1935	0
71	20250401	180900	996199690	1935	1935	1935	1935	0
72	20250401	180800	996199690	1935	1935	1935	1935	0
73	20250401	180700	996199690	1935	1935	1935	1935	0
74	20250401	180600	996199690	1935	1935	1935	1935	0
75	20250401	180500	996199690	1935	1935	1935	1935	0
76	20250401	180400	996199690	1935	1935	1935	1935	0
77	20250401	180300	996199690	1935	1935	1935	1935	0
78	20250401	180200	996199690	1935	1935	1935	1935	0
79	20250401	180100	996199690	1935	1935	1935	1935	0
80	20250401	180000	996199690	1935	1935	1935	1935	0
81	20250401	175900	996199690	1935	1935	1935	1935	0
82	20250401	175800	996199690	1935	1935	1935	1935	0
83	20250401	175700	996199690	1935	1935	1935	1935	0
84	20250401	175600	996199690	1935	1935	1935	1935	0
85	20250401	175500	996199690	1935	1935	1935	1935	0
86	20250401	175400	996199690	1935	1935	1935	1935	0
87	20250401	175300	996199690	1935	1935	1935	1935	0
88	20250401	175200	996199690	1935	1935	1935	1935	0
89	20250401	175100	996199690	1935	1935	1935	1935	0
90	20250401	175000	996199690	1935	1935	1935	1935	0
91	20250401	174900	996199690	1935	1935	1935	1935	0
92	20250401	174800	996199690	1935	1935	1935	1935	6291
93	20250401	174700	996199690	1935	1935	1935	1935	0
94	20250401	174600	996199690	1935	1935	1935	1935	0
95	20250401	174500	996199690	1935	1935	1935	1935	0
96	20250401	174400	996199690	1935	1935	1935	1935	0
97	20250401	174300	996199690	1935	1935	1935	1935	0
98	20250401	174200	996199690	1935	1935	1935	1935	0
99	20250401	174100	996199690	1935	1935	1935	1935	0
100	20250401	174000	996199690	1935	1935	1935	1935	0
101	20250401	173900	996199690	1935	1935	1935	1935	0
102	20250401	173800	996199690	1935	1935	1935	1935	0
103	20250401	173700	996199690	1935	1935	1935	1935	0
104	20250401	173600	996199690	1935	1935	1935	1935	0
105	20250401	173500	996199690	1935	1935	1935	1935	0
106	20250401	173400	996199690	1935	1935	1935	1935	0
107	20250401	173300	996199690	1935	1935	1935	1935	0
108	20250401	173200	996199690	1935	1935	1935	1935	0
109	20250401	173100	996199690	1935	1935	1935	1935	0
110	20250401	173000	996199690	1935	1935	1935	1935	0
111	20250401	172900	996199690	1935	1935	1935	1935	0
112	20250401	172800	996199690	1935	1935	1935	1935	0
113	20250401	172700	996199690	1935	1935	1935	1935	0
114	20250401	172600	996199690	1935	1935	1935	1935	0
115	20250401	172500	996199690	1935	1935	1935	1935	0
116	20250401	172400	996199690	1935	1935	1935	1935	0
117	20250401	172300	996199690	1935	1935	1935	1935	0
118	20250401	172200	996199690	1935	1935	1935	1935	0
119	20250401	172100	996199690	1935	1935	1935	1935	0
120	20250401	172000	996199690	1935	1935	1935	1935	0
121	20250401	171900	996199690	1935	1935	1935	1935	0
122	20250401	171800	996199690	1935	1935	1935	1935	6291
123	20250401	171700	996199690	1935	1935	1935	1935	0
124	20250401	171600	996199690	1935	1935	1935	1935	0
125	20250401	171500	996199690	1935	1935	1935	1935	0
126	20250401	171400	996199690	1935	1935	1935	1935	0
127	20250401	171300	996199690	1935	1935	1935	1935	0
128	20250401	171200	996199690	1935	1935	1935	1935	0
129	20250401	171100	996199690	1935	1935	1935	1935	0
130	20250401	171000	996199690	1935	1935	1935	1935	0
131	20250401	170900	996199690	1935	1935	1935	1935	0
132	20250401	170800	996199690	1935	1935	1935	1935	0
133	20250401	170700	996199690	1935	1935	1935	1935	0
134	20250401	170600	996199690	1935	1935	1935	1935	0
135	20250401	170500	996199690	1935	1935	1935	1935	0
136	20250401	170400	996199690	1935	1935	1935	1935	0
137	20250401	170300	996199690	1935	1935	1935	1935	0
138	20250401	170200	996199690	1935	1935	1935	1935	0
139	20250401	170100	996199690	1935	1935	1935	1935	0
140	20250401	170000	996199690	1935	1935	1935	1935	0
141	20250401	165900	996199690	1935	1935	1935	1935	0
142	20250401	165800	996199690	1935	1935	1935	1935	0
143	20250401	165700	996199690	1935	1935	1935	1935	0
144	20250401	165600	996199690	1935	1935	1935	1935	0
145	20250401	165500	996199690	1935	1935	1935	1935	0
146	20250401	165400	996199690	1935	1935	1935	1935	0
147	20250401	165300	996199690	1935	1935	1935	1935	0
148	20250401	165200	996199690	1935	1935	1935	1935	0
149	20250401	165100	996199690	1935	1935	1935	1935	0
150	20250401	165000	996199690	1935	1935	1935	1935	0
151	20250401	164900	996199690	1935	1935	1935	1935	0
152	20250401	164800	996199690	1935	1935	1935	1935	6291
153	20250401	164700	996199690	1935	1935	1935	1935	0
154	20250401	164600	996199690	1935	1935	1935	1935	0
155	20250401	164500	996199690	1935	1935	1935	1935	0
156	20250401	164400	996199690	1935	1935	1935	1935	0
157	20250401	164300	996199690	1935	1935	1935	1935	0
158	20250401	164200	996199690	1935	1935	1935	1935	0
159	20250401	164100	996199690	1935	1935	1935	1935	0
160	20250401	164000	996199690	1935	1935	1935	1935	0
161	20250401	163900	996199690	1935	1935	1935	1935	0
162	20250401	163800	996199690	1935	1935	1935	1935	0
163	20250401	163700	996199690	1935	1935	1935	1935	0
164	20250401	163600	996199690	1935	1935	1935	1935	0
165	20250401	163500	996199690	1935	1935	1935	1935	0
166	20250401	163400	996199690	1935	1935	1935	1935	0
167	20250401	163300	996199690	1935	1935	1935	1935	0
168	20250401	163200	996199690	1935	1935	1935	1935	0
169	20250401	163100	996199690	1935	1935	1935	1935	0
170	20250401	163000	996199690	1935	1935	1935	1935	0
171	20250401	162900	996199690	1935	1935	1935	1935	0
172	20250401	162800	996199690	1935	1935	1935	1935	0
173	20250401	162700	996199690	1935	1935	1935	1935	0
174	20250401	162600	996199690	1935	1935	1935	1935	0
175	20250401	162500	996199690	1935	1935	1935	1935	0
176	20250401	162400	996199690	1935	1935	1935	1935	0
177	20250401	162300	996199690	1935	1935	1935	1935	0
178	20250401	162200	996199690	1935	1935	1935	1935	0
179	20250401	162100	996199690	1935	1935	1935	1935	0
180	20250401	162000	996199690	1935	1935	1935	1935	0
181	20250401	161900	996199690	1935	1935	1935	1935	0
182	20250401	161800	996199690	1935	1935	1935	1935	6291
183	20250401	161700	996199690	1935	1935	1935	1935	0
184	20250401	161600	996199690	1935	1935	1935	1935	0
185	20250401	161500	996199690	1935	1935	1935	1935	0
186	20250401	161400	996199690	1935	1935	1935	1935	0
187	20250401	161300	996199690	1935	1935	1935	1935	0
188	20250401	161200	996199690	1935	1935	1935	1935	0
189	20250401	161100	996199690	1935	1935	1935	1935	0
190	20250401	161000	996199690	1935	1935	1935	1935	0
191	20250401	160900	996199690	1935	1935	1935	1935	0
192	20250401	160800	996199690	1935	1935	1935	1935	0
193	20250401	160700	996199690	1935	1935	1935	1935	0
194	20250401	160600	996199690	1935	1935	1935	1935	0
195	20250401	160500	996199690	1935	1935	1935	1935	0
196	20250401	160400	996199690	1935	1935	1935	1935	0
197	20250401	160300	996199690	1935	1935	1935	1935	0
198	20250401	160200	996199690	1935	1935	1935	1935	0
199	20250401	160100	996199690	1935	1935	1935	1935	0
200	20250401	160000	996199690	1935	1935	1935	1935	0
201	20250401	155900	996199690	1935	1935	1935	1935	0
202	20250401	155800	996199690	1935	1935	1935	1935	0
203	20250401	155700	996199690	1935	1935	1935	1935	0
204	20250401	155600	996199690	1935	1935	1935	1935	0
205	20250401	155500	996199690	1935	1935	1935	1935	0
206	20250401	155400	996199690	1935	1935	1935	1935	0
207	20250401	155300	996199690	1935	1935	1935	1935	0
208	20250401	155200	996199690	1935	1935	1935	1935	0
209	20250401	155100	996199690	1935	1935	1935	1935	0
210	20250401	155000	996199690	1935	1935	1935	1935	0
211	20250401	154900	996199690	1935	1935	1935	1935	0
212	20250401	154800	996199690	1935	1935	1935	1935	6291
213	20250401	154700	996199690	1935	1935	1935	1935	0
214	20250401	154600	996199690	1935	1935	1935	1935	0
215	20250401	154500	996199690	1935	1935	1935	1935	0
216	20250401	154400	996199690	1935	1935	1935	1935	0
217	20250401	154300	996199690	1935	1935	1935	1935	0
218	20250401	154200	996199690	1935	1935	1935	1935	0
219	20250401	154100	996199690	1935	1935	1935	1935	0
220	20250401	154000	996199690	1935	1935	1935	1935	0
221	20250401	153900	996199690	1935	1935	1935	1935	0
222	20250401	153800	996199690	1935	1935	1935	1935	0
223	20250401	153700	996199690	1935	1935	1935	1935	0
224	20250401	153600	996199690	1935	1935	1935	1935	0
225	20250401	153500	996199690	1935	1935	1935	1935	0
226	20250401	153400	996199690	1935	1935	1935	1935	0
227	20250401	153300	996199690	1935	1935	1935	1935	0
228	20250401	153200	996199690	1935	1935	1935	1935	0
229	20250401	153100	996199690	1935	1935	1935	1935	0
230	20250401	153000	996199690	1935	1935	1935	1935	6291
231	20250401	152900	984026605	1935	1935	1935	1935	0
232	20250401	152800	984026605	1935	1935	1935	1935	0
233	20250401	152700	984026605	1935	1935	1935	1935	0
234	20250401	152600	984026605	1935	1935	1935	1935	0
235	20250401	152500	984026605	1935	1935	1935	1935	0
236	20250401	152400	984026605	1935	1935	1935	1935	0
237	20250401	152300	984026605	1935	1935	1935	1935	0
238	20250401	152200	984026605	1935	1935	1935	1935	0
239	20250401	152100	984026605	1935	1935	1935	1935	0
240	20250401	152000	984026605	1935	1935	1935	1935	0
241	20250401	151900	984026605	1935	1934	1935	1926	1702
242	20250401	151800	980736521	1934	1933	1935	1927	1443
243	20250401	151700	977950270	1935	1933	1935	1925	1189
244	20250401	151600	975651863	1933	1934	1934	1925	1199
245	20250401	151500	973338477	1934	1937	1937	1922	2720
246	20250401	151400	968100937	1937	1926	1938	1921	24057
247	20250401	151300	921711036	1926	1929	1930	1922	1219
248	20250401	151200	919364590	1929	1921	1931	1921	1013
249	20250401	151100	917412547	1931	1923	1933	1920	2147
250	20250401	151000	913282278	1923	1928	1928	1920	1189
251	20250401	150900	910995949	1928	1922	1928	1920	1852
252	20250401	150800	907435921	1921	1928	1928	1921	1399
253	20250401	150700	904744958	1928	1929	1929	1922	999
254	20250401	150600	902821129	1929	1925	1930	1924	1201
255	20250401	150500	900506568	1930	1929	1930	1925	1000
256	20250401	150400	898578923	1925	1925	1931	1925	1199
257	20250401	150300	896267691	1931	1931	1932	1924	4736
258	20250401	150200	887145506	1931	1933	1933	1928	999
259	20250401	150100	885216997	1933	1934	1934	1928	2082
260	20250401	150000	881195303	1934	1934	1934	1929	998
261	20250401	145900	879266988	1934	1930	1934	1929	1324
262	20250401	145800	876709260	1934	1934	1934	1929	1006
263	20250401	145700	874765868	1934	1934	1934	1928	1398
264	20250401	145600	872066547	1934	1929	1934	1928	1443
265	20250401	145500	869280465	1934	1933	1934	1928	1036
266	20250401	145400	867279696	1933	1931	1934	1927	1215
267	20250401	145300	864934695	1931	1933	1934	1926	1010
268	20250401	145200	862984907	1933	1934	1934	1926	1425
269	20250401	145100	860233811	1934	1934	1934	1927	1911
270	20250401	145000	856546550	1934	1922	1934	1922	4638
271	20250401	144900	847589172	1929	1925	1932	1921	16717
272	20250401	144800	815372861	1925	1925	1926	1920	1000
273	20250401	144700	813449711	1925	1921	1926	1920	1524
274	20250401	144600	810518220	1926	1926	1926	1920	1140
275	20250401	144500	808325825	1926	1926	1926	1920	1228
276	20250401	144400	805964431	1926	1921	1927	1920	1783
277	20250401	144300	802534893	1927	1927	1927	1920	1833
278	20250401	144200	799010404	1927	1927	1928	1920	1961
279	20250401	144100	795238954	1920	1926	1927	1920	6476
280	20250401	144000	782795969	1922	1924	1928	1922	11646
281	20250401	143900	760396692	1928	1925	1930	1923	3048
282	20250401	143800	754529606	1923	1931	1931	1923	2240
283	20250401	143700	750217814	1931	1932	1932	1925	2445
284	20250401	143600	745497955	1926	1931	1933	1926	2880
285	20250401	143500	739936261	1932	1932	1932	1926	1257
286	20250401	143400	737511165	1927	1932	1932	1926	1617
287	20250401	143300	734392508	1927	1932	1933	1924	1299
288	20250401	143200	731886823	1932	1932	1933	1927	1331
289	20250401	143100	729318169	1932	1935	1936	1925	2045
290	20250401	143000	725365191	1935	1924	1936	1922	4099
291	20250401	142900	717459224	1928	1929	1932	1923	2382
292	20250401	142800	712867143	1929	1928	1933	1920	2533
293	20250401	142700	707989661	1928	1932	1932	1924	1102
294	20250401	142600	705865636	1932	1924	1933	1920	5441
295	20250401	142500	695395578	1924	1924	1933	1920	2698
296	20250401	142400	690207228	1924	1926	1926	1920	1098
297	20250401	142300	688095899	1926	1926	1930	1920	2221
298	20250401	142200	683820259	1926	1926	1927	1919	1292
299	20250401	142100	681335398	1926	1924	1935	1919	3897
300	20250401	142000	673835571	1924	1928	1929	1919	2250
301	20250401	141900	669508550	1928	1924	1933	1920	1869
302	20250401	141800	665909419	1932	1923	1937	1918	5753
303	20250401	141700	654829501	1923	1930	1930	1921	2505
304	20250401	141600	650014029	1930	1946	1950	1924	7974
305	20250401	141500	634569799	1950	1935	1950	1935	10103
306	20250401	141400	614916110	1940	1942	1942	1935	3880
307	20250401	141300	607391784	1942	1945	1945	1936	2019
308	20250401	141200	603477285	1945	1936	1946	1933	11108
309	20250401	141100	581956305	1933	1938	1941	1930	704
310	20250401	141000	580593542	1930	1921	1940	1921	4587
311	20250401	140900	571740945	1929	1932	1932	1919	1667
312	20250401	140800	568534457	1932	1935	1935	1919	5819
313	20250401	140700	557352700	1935	1927	1937	1919	17260
314	20250401	140600	524059548	1931	1944	1949	1924	17462
315	20250401	140500	490203292	1944	1929	1948	1923	12519
316	20250401	140400	466004665	1929	1920	1930	1918	5039
317	20250401	140300	456303165	1918	1915	1920	1912	11214
318	20250401	140200	434811386	1915	1910	1916	1908	4746
319	20250401	140100	425739050	1910	1908	1912	1902	2157
320	20250401	140000	421621353	1902	1912	1912	1898	6739
321	20250401	135900	408802108	1912	1906	1913	1904	2552
322	20250401	135800	403929651	1911	1915	1915	1904	4039
323	20250401	135700	396220281	1907	1903	1918	1903	5686
324	20250401	135600	385349519	1914	1896	1914	1892	14577
325	20250401	135500	357653380	1896	1884	1896	1884	4930
326	20250401	135400	348318129	1893	1889	1893	1878	12451
327	20250401	135300	324834983	1889	1891	1891	1885	1179
328	20250401	135200	322609612	1891	1891	1892	1885	4536
329	20250401	135100	314039165	1886	1886	1892	1885	5297
330	20250401	135000	304038300	1890	1889	1891	1884	4010
331	20250401	134900	296465007	1889	1889	1889	1883	3483
332	20250401	134800	289887885	1889	1887	1889	1880	9242
333	20250401	134700	272460070	1887	1888	1889	1880	3635
334	20250401	134600	265612675	1882	1886	1889	1880	4583
335	20250401	134500	256963428	1886	1886	1887	1881	1326
336	20250401	134400	254464949	1886	1886	1887	1880	1055
337	20250401	134300	252477211	1886	1886	1887	1879	5638
338	20250401	134200	241842694	1886	1880	1886	1875	6766
339	20250401	134100	229103064	1880	1882	1882	1880	202
340	20250401	134000	228722963	1882	1875	1884	1875	3008
341	20250401	133900	223061709	1879	1879	1879	1879	3
342	20250401	133800	223056072	1879	1879	1879	1879	0
343	20250401	133700	223056072	1879	1879	1879	1879	2
344	20250401	133600	223052314	1876	1878	1879	1876	109
345	20250401	133500	222847809	1878	1878	1878	1878	50
346	20250401	133400	222753909	1878	1878	1878	1878	0
347	20250401	133300	222753909	1878	1878	1878	1878	59
348	20250401	133200	222643107	1878	1878	1878	1878	0
349	20250401	133100	222643107	1878	1878	1878	1878	100
350	20250401	133000	222455307	1877	1877	1877	1877	0
351	20250401	132900	222455307	1877	1877	1877	1877	119
352	20250401	132800	222231944	1877	1877	1877	1877	0
353	20250401	132700	222231944	1877	1877	1877	1877	100
354	20250401	132600	222044244	1877	1875	1877	1875	300
355	20250401	132500	221481162	1874	1874	1874	1874	199
356	20250401	132400	221108236	1874	1874	1874	1874	0
357	20250401	132300	221108236	1874	1874	1874	1874	88
358	20250401	132200	220943324	1874	1874	1874	1874	0
359	20250401	132100	220943324	1874	1874	1874	1874	0
360	20250401	132000	220943324	1874	1874	1874	1874	0
361	20250401	131900	220943324	1874	1875	1875	1874	830
362	20250401	131800	219387222	1877	1877	1877	1877	0
363	20250401	131700	219387222	1877	1875	1877	1875	984
364	20250401	131600	217542215	1875	1875	1875	1875	0
365	20250401	131500	217542215	1875	1875	1875	1875	0
366	20250401	131400	217542215	1875	1874	1875	1874	356
367	20250401	131300	216874920	1873	1872	1873	1872	249
368	20250401	131200	216408785	1873	1873	1873	1873	824
369	20250401	131100	214865433	1879	1879	1879	1879	0
370	20250401	131000	214865433	1879	1879	1879	1879	0
371	20250401	130900	214865433	1879	1879	1879	1879	0
372	20250401	130800	214865433	1879	1879	1879	1879	0
373	20250401	130700	214865433	1879	1879	1879	1879	0
374	20250401	130600	214865433	1879	1879	1879	1875	1149
375	20250401	130500	212708642	1879	1879	1879	1879	98
376	20250401	130400	212524500	1879	1879	1879	1879	3
377	20250401	130300	212518863	1879	1879	1879	1879	0
378	20250401	130200	212518863	1879	1879	1879	1879	0
379	20250401	130100	212518863	1879	1879	1879	1879	0
380	20250401	130000	212518863	1879	1879	1879	1879	0
381	20250401	125900	212518863	1879	1879	1879	1879	0
382	20250401	125800	212518863	1879	1879	1879	1879	0
383	20250401	125700	212518863	1879	1879	1879	1879	0
384	20250401	125600	212518863	1879	1879	1879	1879	52
385	20250401	125500	212421155	1879	1879	1879	1879	0
386	20250401	125400	212421155	1879	1878	1879	1878	25
387	20250401	125300	212374201	1878	1878	1878	1878	2
388	20250401	125200	212370445	1877	1877	1877	1877	87
389	20250401	125100	212207146	1877	1876	1877	1876	407
390	20250401	125000	211443213	1876	1876	1876	1876	0
391	20250401	124900	211443213	1876	1872	1876	1872	4
392	20250401	124800	211435721	1872	1872	1872	1872	50
393	20250401	124700	211342121	1877	1877	1877	1877	0
394	20250401	124600	211342121	1877	1877	1877	1877	0
395	20250401	124500	211342121	1877	1877	1877	1877	0
396	20250401	124400	211342121	1877	1877	1877	1877	110
397	20250401	124300	211135651	1877	1877	1877	1877	0
398	20250401	124200	211135651	1877	1877	1877	1877	73
399	20250401	124100	210998630	1877	1872	1877	1872	144
400	20250401	124000	210729057	1877	1877	1877	1877	0
401	20250401	123900	210729057	1877	1877	1877	1877	30
402	20250401	123800	210672747	1877	1877	1877	1877	0
403	20250401	123700	210672747	1877	1877	1877	1877	1
404	20250401	123600	210670870	1872	1874	1874	1872	462
405	20250401	123500	209805649	1876	1876	1876	1876	150
406	20250401	123400	209524249	1877	1877	1877	1877	0
407	20250401	123300	209524249	1877	1877	1877	1877	0
408	20250401	123200	209524249	1877	1877	1877	1877	0
409	20250401	123100	209524249	1877	1878	1878	1877	10000
410	20250401	123000	190754180	1886	1886	1886	1886	0
411	20250401	122900	190754180	1886	1886	1886	1886	4
412	20250401	122800	190746636	1886	1886	1886	1886	0
413	20250401	122700	190746636	1886	1886	1886	1886	0
414	20250401	122600	190746636	1886	1886	1886	1886	0
415	20250401	122500	190746636	1886	1886	1886	1886	0
416	20250401	122400	190746636	1886	1886	1886	1886	500
417	20250401	122300	189803636	1886	1886	1886	1886	2
418	20250401	122200	189799864	1886	1886	1886	1886	2
419	20250401	122100	189796092	1885	1881	1885	1881	9661
420	20250401	122000	171609948	1881	1880	1881	1880	564
421	20250401	121900	170549564	1880	1880	1880	1880	2
422	20250401	121800	170545804	1881	1881	1881	1881	3
423	20250401	121700	170540161	1882	1882	1882	1882	0
424	20250401	121600	170540161	1882	1882	1882	1882	2
425	20250401	121500	170536397	1883	1883	1883	1883	2
426	20250401	121400	170532631	1883	1883	1883	1883	0
427	20250401	121300	170532631	1883	1883	1883	1883	2
428	20250401	121200	170528865	1883	1883	1883	1883	3
429	20250401	121100	170523216	1883	1883	1883	1883	0
430	20250401	121000	170523216	1883	1883	1883	1883	2
431	20250401	120900	170519450	1883	1883	1883	1883	3
432	20250401	120800	170513801	1883	1883	1883	1883	2
433	20250401	120700	170510035	1883	1883	1883	1883	0
434	20250401	120600	170510035	1883	1875	1883	1875	1003
435	20250401	120500	168629386	1884	1881	1884	1881	19
436	20250401	120400	168593635	1873	1884	1884	1873	101
437	20250401	120300	168404451	1884	1883	1884	1883	164
438	20250401	120200	168095577	1883	1883	1883	1883	10
439	20250401	120100	168076747	1884	1884	1884	1884	3
440	20250401	120000	168071095	1884	1884	1884	1884	0
441	20250401	115900	168071095	1884	1883	1884	1883	375
442	20250401	115800	167364854	1883	1883	1883	1883	3
443	20250401	115700	167359205	1883	1883	1883	1883	0
444	20250401	115600	167359205	1883	1884	1884	1883	5
445	20250401	115500	167349787	1884	1884	1884	1884	0
446	20250401	115400	167349787	1884	1883	1884	1883	102
447	20250401	115300	167157719	1884	1884	1884	1884	5
448	20250401	115200	167148299	1884	1884	1884	1884	5
449	20250401	115100	167138879	1884	1882	1884	1872	1052
450	20250401	115000	165159484	1882	1882	1882	1882	5
451	20250401	114900	165150074	1882	1882	1882	1882	0
452	20250401	114800	165150074	1882	1882	1882	1882	4
453	20250401	114700	165142546	1882	1882	1882	1881	10
454	20250401	114600	165123728	1884	1882	1884	1882	500
455	20250401	114500	164182233	1882	1882	1882	1882	2
456	20250401	114400	164178469	1882	1882	1882	1882	0
457	20250401	114300	164178469	1882	1882	1882	1882	45
458	20250401	114200	164093779	1883	1883	1883	1883	5
459	20250401	114100	164084364	1883	1883	1883	1883	2
460	20250401	114000	164080598	1884	1884	1884	1884	0
461	20250401	113900	164080598	1884	1862	1884	1862	69
462	20250401	113800	163952032	1884	1884	1884	1884	0
463	20250401	113700	163952032	1884	1884	1884	1884	3
464	20250401	113600	163946380	1884	1884	1884	1884	3
465	20250401	113500	163940728	1884	1875	1884	1875	12
466	20250401	113400	163918218	1875	1875	1875	1875	0
467	20250401	113300	163918218	1875	1875	1875	1875	0
468	20250401	113200	163918218	1875	1875	1875	1875	304
469	20250401	113100	163348218	1875	1875	1875	1875	4
470	20250401	113000	163340718	1875	1875	1875	1875	3
471	20250401	112900	163335093	1875	1863	1875	1855	2240
472	20250401	112800	159166818	1862	1869	1869	1862	2000
473	20250401	112700	155439343	1887	1887	1887	1887	2
474	20250401	112600	155435569	1887	1887	1887	1887	4
475	20250401	112500	155428021	1887	1887	1887	1887	2
476	20250401	112400	155424247	1887	1876	1887	1863	709
477	20250401	112300	154092520	1875	1873	1875	1873	777
478	20250401	112200	152637195	1873	1873	1873	1873	3
479	20250401	112100	152631576	1872	1871	1872	1871	148
480	20250401	112000	152354526	1871	1870	1871	1870	3313
481	20250401	111900	146158615	1870	1870	1870	1870	1
482	20250401	111800	146156745	1869	1869	1869	1869	0
483	20250401	111700	146156745	1869	1869	1869	1869	50
484	20250401	111600	146063295	1870	1870	1870	1870	6
485	20250401	111500	146052075	1870	1870	1870	1858	1002
486	20250401	111400	144189447	1860	1860	1860	1860	0
487	20250401	111300	144189447	1860	1860	1860	1860	674
488	20250401	111200	142935807	1870	1870	1870	1870	1
489	20250401	111100	142933937	1859	1866	1867	1859	93
490	20250401	111000	142760653	1865	1859	1865	1855	1621
491	20250401	110900	139746516	1870	1870	1870	1870	3
492	20250401	110800	139740906	1870	1869	1870	1869	3
493	20250401	110700	139735298	1869	1870	1870	1869	15
494	20250401	110600	139707258	1870	1870	1870	1869	104
495	20250401	110500	139512780	1870	1870	1870	1870	2
496	20250401	110400	139509040	1871	1871	1871	1871	12
497	20250401	110300	139486588	1872	1872	1872	1872	0
498	20250401	110200	139486588	1872	1872	1872	1872	26
499	20250401	110100	139437916	1872	1872	1872	1872	39
500	20250401	110000	139364908	1872	1874	1874	1872	5
501	20250401	105900	139355544	1873	1884	1884	1859	1313
502	20250401	105800	136908047	1884	1884	1884	1884	98
503	20250401	105700	136723415	1884	1884	1884	1884	2
504	20250401	105600	136719647	1885	1885	1885	1885	0
505	20250401	105500	136719647	1885	1884	1885	1884	131
506	20250401	105400	136472839	1883	1883	1883	1883	137
507	20250401	105300	136214868	1883	1883	1883	1883	23
508	20250401	105200	136171559	1883	1880	1883	1880	13980
509	20250401	105100	109887610	1880	1880	1880	1880	13
510	20250401	105000	109863170	1880	1880	1880	1880	4
511	20250401	104900	109855650	1880	1881	1881	1880	7
512	20250401	104800	109842485	1883	1883	1883	1883	0
513	20250401	104700	109842485	1883	1883	1883	1883	5
514	20250401	104600	109833070	1884	1884	1884	1884	0
515	20250401	104500	109833070	1884	1884	1884	1884	432
516	20250401	104400	109019182	1884	1883	1885	1883	1003
517	20250401	104300	107129238	1884	1879	1885	1879	1002
518	20250401	104200	105245394	1879	1874	1879	1873	2002
519	20250401	104100	101489321	1874	1874	1874	1874	5
520	20250401	104000	101479951	1874	1874	1874	1874	2
521	20250401	103900	101476203	1874	1874	1874	1874	4
522	20250401	103800	101468707	1874	1874	1874	1874	4
523	20250401	103700	101461211	1874	1874	1874	1874	16
524	20250401	103600	101431227	1875	1865	1876	1865	56
525	20250401	103500	101326627	1865	1865	1877	1865	431
526	20250401	103400	100522771	1864	1866	1866	1864	82
527	20250401	103300	100369835	1885	1885	1885	1885	4
528	20250401	103200	100362295	1885	1885	1885	1885	0
529	20250401	103100	100362295	1885	1885	1885	1885	212
530	20250401	103000	99962675	1885	1885	1885	1885	4
531	20250401	102900	99955135	1887	1865	1887	1865	313
532	20250401	102800	99368421	1865	1865	1865	1865	0
533	20250401	102700	99368421	1865	1865	1865	1865	0
534	20250401	102600	99368421	1865	1865	1865	1865	100
535	20250401	102500	99181921	1865	1865	1865	1865	268
536	20250401	102400	98682101	1865	1865	1865	1865	0
537	20250401	102300	98682101	1865	1865	1865	1865	167
538	20250401	102200	98370646	1865	1865	1865	1865	2
539	20250401	102100	98366916	1865	1864	1865	1864	105
540	20250401	102000	98171161	1864	1864	1864	1864	265
541	20250401	101900	97677201	1864	1864	1864	1864	112
542	20250401	101800	97468433	1864	1873	1873	1852	13070
543	20250401	101700	73134671	1887	1887	1887	1873	424
544	20250401	101600	72340421	1873	1883	1888	1873	2110
545	20250401	101500	68366185	1883	1883	1883	1880	123
546	20250401	101400	68134873	1883	1883	1883	1880	6
547	20250401	101300	68123578	1883	1883	1883	1883	0
548	20250401	101200	68123578	1883	1870	1883	1870	83
549	20250401	101100	67968342	1883	1883	1883	1883	0
550	20250401	101000	67968342	1883	1869	1883	1869	515
551	20250401	100900	67005768	1869	1869	1869	1869	1
552	20250401	100800	67003899	1869	1869	1869	1869	3
553	20250401	100700	66998292	1857	1861	1869	1857	1114
554	20250401	100600	64926749	1884	1884	1884	1884	0
555	20250401	100500	64926749	1884	1885	1885	1884	317
556	20250401	100400	64329518	1882	1882	1882	1882	300
557	20250401	100300	63764918	1882	1882	1882	1882	16
558	20250401	100200	63734806	1882	1860	1882	1860	354
559	20250401	100100	63069744	1888	1888	1888	1888	1
560	20250401	100000	63067856	1887	1887	1887	1887	468
561	20250401	095900	62184740	1887	1887	1887	1887	6
562	20250401	095800	62173418	1888	1888	1888	1888	508
563	20250401	095700	61214314	1888	1877	1888	1877	508
564	20250401	095600	60260776	1877	1877	1877	1877	502
565	20250401	095500	59318522	1877	1877	1877	1877	0
566	20250401	095400	59318522	1877	1890	1893	1857	4005
567	20250401	095300	51773653	1890	1890	1890	1890	2
568	20250401	095200	51769873	1890	1886	1890	1886	109
569	20250401	095100	51564165	1890	1890	1890	1862	1419
570	20250401	095000	48895548	1890	1890	1890	1890	2
571	20250401	094900	48891768	1893	1882	1893	1882	2235
572	20250401	094800	44665168	1882	1867	1882	1867	3930
573	20250401	094700	37311016	1868	1867	1868	1867	500
574	20250401	094600	36377116	1868	1855	1868	1855	4239
575	20250401	094500	28497652	1855	1855	1855	1855	20
576	20250401	094400	28460552	1855	1855	1855	1855	31
577	20250401	094300	28403047	1857	1857	1857	1857	9
578	20250401	094200	28386334	1851	1850	1851	1850	705
579	20250401	094100	27081833	1850	1850	1850	1850	0
580	20250401	094000	27081833	1850	1850	1850	1850	500
581	20250401	093900	26156833	1859	1858	1859	1858	300
582	20250401	093800	25599241	1859	1858	1859	1858	4
583	20250401	093700	25591808	1859	1847	1859	1847	11
584	20250401	093600	25571399	1859	1859	1859	1859	0
585	20250401	093500	25571399	1859	1859	1859	1859	4
586	20250401	093400	25563963	1859	1858	1859	1858	1009
587	20250401	093300	23689239	1858	1857	1858	1857	500
588	20250401	093200	22760242	1854	1851	1854	1851	5110
589	20250401	093100	13292676	1851	1851	1851	1851	3
590	20250401	093000	13287123	1851	1851	1851	1851	140
591	20250401	092900	13027983	1851	1851	1851	1851	0
592	20250401	092800	13027983	1851	1851	1851	1851	0
593	20250401	092700	13027983	1851	1851	1851	1851	0
594	20250401	092600	13027983	1851	1851	1851	1851	0
595	20250401	092500	13027983	1851	1838	1851	1838	55
596	20250401	092400	12926815	1852	1852	1852	1852	11
597	20250401	092300	12906443	1852	1852	1852	1852	0
598	20250401	092200	12906443	1852	1852	1852	1852	27
599	20250401	092100	12856439	1852	1852	1852	1852	0
600	20250401	092000	12856439	1852	1851	1852	1851	200
601	20250401	091900	12486064	1852	1852	1852	1852	3
602	20250401	091800	12480508	1852	1852	1852	1852	0
603	20250401	091700	12480508	1852	1852	1852	1852	0
604	20250401	091600	12480508	1852	1852	1852	1852	52
605	20250401	091500	12384204	1852	1846	1852	1846	2079
606	20250401	091400	8539527	1833	1833	1833	1833	0
607	20250401	091300	8539527	1833	1833	1833	1833	0
608	20250401	091200	8539527	1833	1846	1846	1833	15
609	20250401	091100	8512006	1846	1846	1846	1846	3
610	20250401	091000	8506468	1834	1834	1834	1834	0
611	20250401	090900	8506468	1834	1834	1834	1834	1
612	20250401	090800	8504634	1832	1832	1832	1832	375
613	20250401	090700	7817634	1831	1832	1847	1831	201
614	20250401	090600	7449505	1831	1834	1834	1831	848
615	20250401	090500	5895179	1849	1849	1849	1849	0
616	20250401	090400	5895179	1849	1851	1851	1849	58
617	20250401	090300	5787907	1851	1851	1851	1850	140
618	20250401	090200	5528901	1852	1852	1852	1848	854
619	20250401	090100	3949873	1853	1835	1853	1835	997
620	20250401	090000	2107312	1848	1820	1848	1820	1155