KissMeData/050860/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	194300	52957643	1928	1928	1928	1928	157
3	20250401	194200	52957643	1928	1928	1928	1928	0
4	20250401	194100	52957643	1928	1928	1928	1928	0
5	20250401	194000	52957643	1928	1928	1928	1928	0
6	20250401	193900	52957643	1928	1928	1928	1928	0
7	20250401	193800	52957643	1928	1928	1928	1928	0
8	20250401	193700	52957643	1928	1928	1928	1928	0
9	20250401	193600	52957643	1928	1928	1928	1928	0
10	20250401	193500	52957643	1928	1928	1928	1928	0
11	20250401	193400	52957643	1928	1928	1928	1928	0
12	20250401	193300	52957643	1928	1928	1928	1928	0
13	20250401	193200	52957643	1928	1928	1928	1928	0
14	20250401	193100	52957643	1928	1928	1928	1928	0
15	20250401	193000	52957643	1928	1928	1928	1928	0
16	20250401	192900	52957643	1928	1928	1928	1928	0
17	20250401	192800	52957643	1928	1928	1928	1928	0
18	20250401	192700	52957643	1928	1928	1928	1928	0
19	20250401	192600	52957643	1928	1928	1928	1928	0
20	20250401	192500	52957643	1928	1928	1928	1928	0
21	20250401	192400	52957643	1928	1928	1928	1928	0
22	20250401	192300	52957643	1928	1928	1928	1928	0
23	20250401	192200	52957643	1928	1928	1928	1928	0
24	20250401	192100	52957643	1928	1928	1928	1928	0
25	20250401	192000	52957643	1928	1928	1928	1928	0
26	20250401	191900	52957643	1928	1928	1928	1928	0
27	20250401	191800	52957643	1928	1928	1928	1928	0
28	20250401	191700	52957643	1928	1928	1928	1928	0
29	20250401	191600	52957643	1928	1928	1928	1928	0
30	20250401	191500	52957643	1928	1928	1928	1928	0
31	20250401	191400	52957643	1928	1928	1928	1928	0
32	20250401	191300	52957643	1928	1928	1928	1928	157
33	20250401	191200	52957643	1928	1928	1928	1928	0
34	20250401	191100	52957643	1928	1928	1928	1928	0
35	20250401	191000	52957643	1928	1928	1928	1928	0
36	20250401	190900	52957643	1928	1928	1928	1928	0
37	20250401	190800	52957643	1928	1928	1928	1928	0
38	20250401	190700	52957643	1928	1928	1928	1928	0
39	20250401	190600	52957643	1928	1928	1928	1928	0
40	20250401	190500	52957643	1928	1928	1928	1928	0
41	20250401	190400	52957643	1928	1928	1928	1928	0
42	20250401	190300	52957643	1928	1928	1928	1928	0
43	20250401	190200	52957643	1928	1928	1928	1928	0
44	20250401	190100	52957643	1928	1928	1928	1928	0
45	20250401	190000	52957643	1928	1928	1928	1928	0
46	20250401	185900	52957643	1928	1928	1928	1928	0
47	20250401	185800	52957643	1928	1928	1928	1928	0
48	20250401	185700	52957643	1928	1928	1928	1928	0
49	20250401	185600	52957643	1928	1928	1928	1928	0
50	20250401	185500	52957643	1928	1928	1928	1928	0
51	20250401	185400	52957643	1928	1928	1928	1928	0
52	20250401	185300	52957643	1928	1928	1928	1928	0
53	20250401	185200	52957643	1928	1928	1928	1928	0
54	20250401	185100	52957643	1928	1928	1928	1928	0
55	20250401	185000	52957643	1928	1928	1928	1928	0
56	20250401	184900	52957643	1928	1928	1928	1928	0
57	20250401	184800	52957643	1928	1928	1928	1928	0
58	20250401	184700	52957643	1928	1928	1928	1928	0
59	20250401	184600	52957643	1928	1928	1928	1928	0
60	20250401	184500	52957643	1928	1928	1928	1928	0
61	20250401	184400	52957643	1928	1928	1928	1928	0
62	20250401	184300	52957643	1928	1928	1928	1928	157
63	20250401	184200	52957643	1928	1928	1928	1928	0
64	20250401	184100	52957643	1928	1928	1928	1928	0
65	20250401	184000	52957643	1928	1928	1928	1928	0
66	20250401	183900	52957643	1928	1928	1928	1928	0
67	20250401	183800	52957643	1928	1928	1928	1928	0
68	20250401	183700	52957643	1928	1928	1928	1928	0
69	20250401	183600	52957643	1928	1928	1928	1928	0
70	20250401	183500	52957643	1928	1928	1928	1928	0
71	20250401	183400	52957643	1928	1928	1928	1928	0
72	20250401	183300	52957643	1928	1928	1928	1928	0
73	20250401	183200	52957643	1928	1928	1928	1928	0
74	20250401	183100	52957643	1928	1928	1928	1928	0
75	20250401	183000	52957643	1928	1928	1928	1928	0
76	20250401	182900	52957643	1928	1928	1928	1928	0
77	20250401	182800	52957643	1928	1928	1928	1928	0
78	20250401	182700	52957643	1928	1928	1928	1928	0
79	20250401	182600	52957643	1928	1928	1928	1928	0
80	20250401	182500	52957643	1928	1928	1928	1928	0
81	20250401	182400	52957643	1928	1928	1928	1928	0
82	20250401	182300	52957643	1928	1928	1928	1928	0
83	20250401	182200	52957643	1928	1928	1928	1928	0
84	20250401	182100	52957643	1928	1928	1928	1928	0
85	20250401	182000	52957643	1928	1928	1928	1928	0
86	20250401	181900	52957643	1928	1928	1928	1928	0
87	20250401	181800	52957643	1928	1928	1928	1928	0
88	20250401	181700	52957643	1928	1928	1928	1928	0
89	20250401	181600	52957643	1928	1928	1928	1928	0
90	20250401	181500	52957643	1928	1928	1928	1928	0
91	20250401	181400	52957643	1928	1928	1928	1928	0
92	20250401	181300	52957643	1928	1928	1928	1928	157
93	20250401	181200	52957643	1928	1928	1928	1928	0
94	20250401	181100	52957643	1928	1928	1928	1928	0
95	20250401	181000	52957643	1928	1928	1928	1928	0
96	20250401	180900	52957643	1928	1928	1928	1928	0
97	20250401	180800	52957643	1928	1928	1928	1928	0
98	20250401	180700	52957643	1928	1928	1928	1928	0
99	20250401	180600	52957643	1928	1928	1928	1928	0
100	20250401	180500	52957643	1928	1928	1928	1928	0
101	20250401	180400	52957643	1928	1928	1928	1928	0
102	20250401	180300	52957643	1928	1928	1928	1928	0
103	20250401	180200	52957643	1928	1928	1928	1928	0
104	20250401	180100	52957643	1928	1928	1928	1928	0
105	20250401	180000	52957643	1928	1928	1928	1928	0
106	20250401	175900	52957643	1928	1928	1928	1928	0
107	20250401	175800	52957643	1928	1928	1928	1928	0
108	20250401	175700	52957643	1928	1928	1928	1928	0
109	20250401	175600	52957643	1928	1928	1928	1928	0
110	20250401	175500	52957643	1928	1928	1928	1928	0
111	20250401	175400	52957643	1928	1928	1928	1928	0
112	20250401	175300	52957643	1928	1928	1928	1928	0
113	20250401	175200	52957643	1928	1928	1928	1928	0
114	20250401	175100	52957643	1928	1928	1928	1928	0
115	20250401	175000	52957643	1928	1928	1928	1928	0
116	20250401	174900	52957643	1928	1928	1928	1928	0
117	20250401	174800	52957643	1928	1928	1928	1928	0
118	20250401	174700	52957643	1928	1928	1928	1928	0
119	20250401	174600	52957643	1928	1928	1928	1928	0
120	20250401	174500	52957643	1928	1928	1928	1928	0
121	20250401	174400	52957643	1928	1928	1928	1928	0
122	20250401	174300	52957643	1928	1928	1928	1928	157
123	20250401	174200	52957643	1928	1928	1928	1928	0
124	20250401	174100	52957643	1928	1928	1928	1928	0
125	20250401	174000	52957643	1928	1928	1928	1928	0
126	20250401	173900	52957643	1928	1928	1928	1928	0
127	20250401	173800	52957643	1928	1928	1928	1928	0
128	20250401	173700	52957643	1928	1928	1928	1928	0
129	20250401	173600	52957643	1928	1928	1928	1928	0
130	20250401	173500	52957643	1928	1928	1928	1928	0
131	20250401	173400	52957643	1928	1928	1928	1928	0
132	20250401	173300	52957643	1928	1928	1928	1928	0
133	20250401	173200	52957643	1928	1928	1928	1928	0
134	20250401	173100	52957643	1928	1928	1928	1928	0
135	20250401	173000	52957643	1928	1928	1928	1928	0
136	20250401	172900	52957643	1928	1928	1928	1928	0
137	20250401	172800	52957643	1928	1928	1928	1928	0
138	20250401	172700	52957643	1928	1928	1928	1928	0
139	20250401	172600	52957643	1928	1928	1928	1928	0
140	20250401	172500	52957643	1928	1928	1928	1928	0
141	20250401	172400	52957643	1928	1928	1928	1928	0
142	20250401	172300	52957643	1928	1928	1928	1928	0
143	20250401	172200	52957643	1928	1928	1928	1928	0
144	20250401	172100	52957643	1928	1928	1928	1928	0
145	20250401	172000	52957643	1928	1928	1928	1928	0
146	20250401	171900	52957643	1928	1928	1928	1928	0
147	20250401	171800	52957643	1928	1928	1928	1928	0
148	20250401	171700	52957643	1928	1928	1928	1928	0
149	20250401	171600	52957643	1928	1928	1928	1928	0
150	20250401	171500	52957643	1928	1928	1928	1928	0
151	20250401	171400	52957643	1928	1928	1928	1928	0
152	20250401	171300	52957643	1928	1928	1928	1928	157
153	20250401	171200	52957643	1928	1928	1928	1928	0
154	20250401	171100	52957643	1928	1928	1928	1928	0
155	20250401	171000	52957643	1928	1928	1928	1928	0
156	20250401	170900	52957643	1928	1928	1928	1928	0
157	20250401	170800	52957643	1928	1928	1928	1928	0
158	20250401	170700	52957643	1928	1928	1928	1928	0
159	20250401	170600	52957643	1928	1928	1928	1928	0
160	20250401	170500	52957643	1928	1928	1928	1928	0
161	20250401	170400	52957643	1928	1928	1928	1928	0
162	20250401	170300	52957643	1928	1928	1928	1928	0
163	20250401	170200	52957643	1928	1928	1928	1928	0
164	20250401	170100	52957643	1928	1928	1928	1928	0
165	20250401	170000	52957643	1928	1928	1928	1928	0
166	20250401	165900	52957643	1928	1928	1928	1928	0
167	20250401	165800	52957643	1928	1928	1928	1928	0
168	20250401	165700	52957643	1928	1928	1928	1928	0
169	20250401	165600	52957643	1928	1928	1928	1928	0
170	20250401	165500	52957643	1928	1928	1928	1928	0
171	20250401	165400	52957643	1928	1928	1928	1928	0
172	20250401	165300	52957643	1928	1928	1928	1928	0
173	20250401	165200	52957643	1928	1928	1928	1928	0
174	20250401	165100	52957643	1928	1928	1928	1928	0
175	20250401	165000	52957643	1928	1928	1928	1928	0
176	20250401	164900	52957643	1928	1928	1928	1928	0
177	20250401	164800	52957643	1928	1928	1928	1928	0
178	20250401	164700	52957643	1928	1928	1928	1928	0
179	20250401	164600	52957643	1928	1928	1928	1928	0
180	20250401	164500	52957643	1928	1928	1928	1928	0
181	20250401	164400	52957643	1928	1928	1928	1928	0
182	20250401	164300	52957643	1928	1928	1928	1928	157
183	20250401	164200	52957643	1928	1928	1928	1928	0
184	20250401	164100	52957643	1928	1928	1928	1928	0
185	20250401	164000	52957643	1928	1928	1928	1928	0
186	20250401	163900	52957643	1928	1928	1928	1928	0
187	20250401	163800	52957643	1928	1928	1928	1928	0
188	20250401	163700	52957643	1928	1928	1928	1928	0
189	20250401	163600	52957643	1928	1928	1928	1928	0
190	20250401	163500	52957643	1928	1928	1928	1928	0
191	20250401	163400	52957643	1928	1928	1928	1928	0
192	20250401	163300	52957643	1928	1928	1928	1928	0
193	20250401	163200	52957643	1928	1928	1928	1928	0
194	20250401	163100	52957643	1928	1928	1928	1928	0
195	20250401	163000	52957643	1928	1928	1928	1928	0
196	20250401	162900	52957643	1928	1928	1928	1928	0
197	20250401	162800	52957643	1928	1928	1928	1928	0
198	20250401	162700	52957643	1928	1928	1928	1928	0
199	20250401	162600	52957643	1928	1928	1928	1928	0
200	20250401	162500	52957643	1928	1928	1928	1928	0
201	20250401	162400	52957643	1928	1928	1928	1928	0
202	20250401	162300	52957643	1928	1928	1928	1928	0
203	20250401	162200	52957643	1928	1928	1928	1928	0
204	20250401	162100	52957643	1928	1928	1928	1928	0
205	20250401	162000	52957643	1928	1928	1928	1928	0
206	20250401	161900	52957643	1928	1928	1928	1928	0
207	20250401	161800	52957643	1928	1928	1928	1928	0
208	20250401	161700	52957643	1928	1928	1928	1928	0
209	20250401	161600	52957643	1928	1928	1928	1928	0
210	20250401	161500	52957643	1928	1928	1928	1928	0
211	20250401	161400	52957643	1928	1928	1928	1928	0
212	20250401	161300	52957643	1928	1928	1928	1928	157
213	20250401	161200	52957643	1928	1928	1928	1928	0
214	20250401	161100	52957643	1928	1928	1928	1928	0
215	20250401	161000	52957643	1928	1928	1928	1928	0
216	20250401	160900	52957643	1928	1928	1928	1928	0
217	20250401	160800	52957643	1928	1928	1928	1928	0
218	20250401	160700	52957643	1928	1928	1928	1928	0
219	20250401	160600	52957643	1928	1928	1928	1928	0
220	20250401	160500	52957643	1928	1928	1928	1928	0
221	20250401	160400	52957643	1928	1928	1928	1928	0
222	20250401	160300	52957643	1928	1928	1928	1928	0
223	20250401	160200	52957643	1928	1928	1928	1928	0
224	20250401	160100	52957643	1928	1928	1928	1928	0
225	20250401	160000	52957643	1928	1928	1928	1928	0
226	20250401	155900	52957643	1928	1928	1928	1928	0
227	20250401	155800	52957643	1928	1928	1928	1928	0
228	20250401	155700	52957643	1928	1928	1928	1928	0
229	20250401	155600	52957643	1928	1928	1928	1928	0
230	20250401	155500	52957643	1928	1928	1928	1928	0
231	20250401	155400	52957643	1928	1928	1928	1928	0
232	20250401	155300	52957643	1928	1928	1928	1928	0
233	20250401	155200	52957643	1928	1928	1928	1928	0
234	20250401	155100	52957643	1928	1928	1928	1928	0
235	20250401	155000	52957643	1928	1928	1928	1928	0
236	20250401	154900	52957643	1928	1928	1928	1928	0
237	20250401	154800	52957643	1928	1928	1928	1928	0
238	20250401	154700	52957643	1928	1928	1928	1928	0
239	20250401	154600	52957643	1928	1928	1928	1928	0
240	20250401	154500	52957643	1928	1928	1928	1928	0
241	20250401	154400	52957643	1928	1928	1928	1928	0
242	20250401	154300	52957643	1928	1928	1928	1928	157
243	20250401	154200	52957643	1928	1928	1928	1928	0
244	20250401	154100	52957643	1928	1928	1928	1928	0
245	20250401	154000	52957643	1928	1928	1928	1928	0
246	20250401	153900	52957643	1928	1928	1928	1928	0
247	20250401	153800	52957643	1928	1928	1928	1928	0
248	20250401	153700	52957643	1928	1928	1928	1928	0
249	20250401	153600	52957643	1928	1928	1928	1928	0
250	20250401	153500	52957643	1928	1928	1928	1928	0
251	20250401	153400	52957643	1928	1928	1928	1928	0
252	20250401	153300	52957643	1928	1928	1928	1928	0
253	20250401	153200	52957643	1928	1928	1928	1928	0
254	20250401	153100	52957643	1928	1928	1928	1928	0
255	20250401	153000	52957643	1928	1928	1928	1928	157
256	20250401	152900	52654947	1930	1930	1930	1930	0
257	20250401	152800	52654947	1930	1930	1930	1930	0
258	20250401	152700	52654947	1930	1930	1930	1930	0
259	20250401	152600	52654947	1930	1930	1930	1930	0
260	20250401	152500	52654947	1930	1930	1930	1930	0
261	20250401	152400	52654947	1930	1930	1930	1930	0
262	20250401	152300	52654947	1930	1930	1930	1930	0
263	20250401	152200	52654947	1930	1930	1930	1930	0
264	20250401	152100	52654947	1930	1930	1930	1930	0
265	20250401	152000	52654947	1930	1930	1930	1930	0
266	20250401	151900	52654947	1930	1930	1930	1930	0
267	20250401	151800	52654947	1930	1930	1930	1930	0
268	20250401	151700	52654947	1930	1930	1930	1930	0
269	20250401	151600	52654947	1930	1930	1930	1930	0
270	20250401	151500	52654947	1930	1930	1930	1930	0
271	20250401	151400	52654947	1930	1930	1930	1930	0
272	20250401	151300	52654947	1930	1930	1930	1930	0
273	20250401	151200	52654947	1930	1930	1930	1930	0
274	20250401	151100	52654947	1930	1930	1930	1930	0
275	20250401	151000	52654947	1930	1930	1930	1930	0
276	20250401	150900	52654947	1930	1930	1930	1930	0
277	20250401	150800	52654947	1930	1930	1930	1930	0
278	20250401	150700	52654947	1930	1930	1930	1930	0
279	20250401	150600	52654947	1930	1930	1930	1930	0
280	20250401	150500	52654947	1930	1930	1930	1930	0
281	20250401	150400	52654947	1930	1930	1930	1930	0
282	20250401	150300	52654947	1930	1930	1930	1930	0
283	20250401	150200	52654947	1930	1930	1930	1930	0
284	20250401	150100	52654947	1930	1930	1930	1930	0
285	20250401	150000	52654947	1930	1930	1930	1930	0
286	20250401	145900	52654947	1930	1930	1930	1930	0
287	20250401	145800	52654947	1930	1924	1930	1924	250
288	20250401	145700	52173941	1931	1931	1931	1931	0
289	20250401	145600	52173941	1931	1931	1931	1931	0
290	20250401	145500	52173941	1931	1931	1931	1931	0
291	20250401	145400	52173941	1931	1931	1931	1931	0
292	20250401	145300	52173941	1931	1931	1931	1931	0
293	20250401	145200	52173941	1931	1931	1931	1931	0
294	20250401	145100	52173941	1931	1931	1931	1931	0
295	20250401	145000	52173941	1931	1931	1931	1931	0
296	20250401	144900	52173941	1931	1931	1931	1931	0
297	20250401	144800	52173941	1931	1925	1931	1925	541
298	20250401	144700	51132510	1925	1925	1925	1925	0
299	20250401	144600	51132510	1925	1925	1925	1925	0
300	20250401	144500	51132510	1925	1925	1925	1925	513
301	20250401	144400	50144985	1925	1933	1933	1925	2998
302	20250401	144300	44367355	1934	1934	1934	1934	0
303	20250401	144200	44367355	1934	1934	1934	1934	0
304	20250401	144100	44367355	1934	1934	1934	1934	0
305	20250401	144000	44367355	1934	1934	1934	1934	1
306	20250401	143900	44365421	1935	1933	1935	1933	347
307	20250401	143800	43694576	1935	1936	1938	1935	3
308	20250401	143700	43688767	1935	1935	1935	1935	0
309	20250401	143600	43688767	1935	1935	1935	1935	1
310	20250401	143500	43686832	1935	1934	1935	1934	32
311	20250401	143400	43624913	1935	1935	1935	1935	0
312	20250401	143300	43624913	1935	1935	1935	1935	0
313	20250401	143200	43624913	1935	1935	1935	1935	0
314	20250401	143100	43624913	1935	1935	1935	1935	0
315	20250401	143000	43624913	1935	1932	1935	1932	2
316	20250401	142900	43621046	1935	1935	1935	1935	0
317	20250401	142800	43621046	1935	1935	1935	1935	1
318	20250401	142700	43619111	1935	1930	1935	1930	628
319	20250401	142600	42407021	1930	1930	1930	1930	133
320	20250401	142500	42150331	1930	1928	1930	1928	124
321	20250401	142400	41911117	1930	1930	1930	1930	0
322	20250401	142300	41911117	1930	1930	1930	1930	0
323	20250401	142200	41911117	1930	1930	1930	1930	0
324	20250401	142100	41911117	1930	1930	1930	1930	0
325	20250401	142000	41911117	1930	1930	1930	1930	0
326	20250401	141900	41911117	1930	1930	1930	1930	0
327	20250401	141800	41911117	1930	1930	1930	1930	0
328	20250401	141700	41911117	1930	1930	1930	1930	0
329	20250401	141600	41911117	1930	1930	1930	1930	0
330	20250401	141500	41911117	1930	1930	1930	1930	1
331	20250401	141400	41909187	1930	1930	1930	1930	1
332	20250401	141300	41907257	1930	1930	1930	1930	0
333	20250401	141200	41907257	1930	1930	1930	1930	0
334	20250401	141100	41907257	1930	1930	1930	1930	0
335	20250401	141000	41907257	1930	1930	1930	1930	0
336	20250401	140900	41907257	1930	1930	1930	1930	1
337	20250401	140800	41905327	1930	1930	1930	1930	0
338	20250401	140700	41905327	1930	1930	1930	1930	0
339	20250401	140600	41905327	1930	1930	1930	1930	1
340	20250401	140500	41903397	1931	1931	1931	1931	0
341	20250401	140400	41903397	1931	1931	1931	1931	0
342	20250401	140300	41903397	1931	1931	1931	1931	0
343	20250401	140200	41903397	1931	1931	1931	1931	0
344	20250401	140100	41903397	1931	1931	1931	1931	1
345	20250401	140000	41901466	1928	1928	1928	1928	0
346	20250401	135900	41901466	1928	1928	1928	1928	104
347	20250401	135800	41700954	1929	1931	1931	1929	322
348	20250401	135700	41079333	1931	1931	1931	1931	0
349	20250401	135600	41079333	1931	1931	1931	1931	0
350	20250401	135500	41079333	1931	1931	1931	1931	0
351	20250401	135400	41079333	1931	1931	1931	1931	0
352	20250401	135300	41079333	1931	1931	1931	1931	0
353	20250401	135200	41079333	1931	1931	1931	1931	0
354	20250401	135100	41079333	1931	1931	1931	1931	0
355	20250401	135000	41079333	1931	1931	1931	1931	0
356	20250401	134900	41079333	1931	1931	1931	1931	0
357	20250401	134800	41079333	1931	1931	1931	1931	0
358	20250401	134700	41079333	1931	1931	1931	1931	0
359	20250401	134600	41079333	1931	1931	1931	1931	0
360	20250401	134500	41079333	1931	1931	1931	1931	0
361	20250401	134400	41079333	1931	1931	1931	1931	0
362	20250401	134300	41079333	1931	1931	1931	1931	0
363	20250401	134200	41079333	1931	1931	1931	1931	63
364	20250401	134100	40957680	1931	1931	1931	1931	0
365	20250401	134000	40957680	1931	1931	1931	1931	0
366	20250401	133900	40957680	1931	1931	1931	1931	0
367	20250401	133800	40957680	1931	1931	1931	1931	0
368	20250401	133700	40957680	1931	1931	1931	1931	0
369	20250401	133600	40957680	1931	1931	1931	1931	1
370	20250401	133500	40955749	1929	1929	1929	1929	0
371	20250401	133400	40955749	1929	1929	1929	1929	0
372	20250401	133300	40955749	1929	1929	1929	1929	3
373	20250401	133200	40949962	1930	1930	1930	1930	0
374	20250401	133100	40949962	1930	1930	1930	1930	0
375	20250401	133000	40949962	1930	1930	1930	1930	0
376	20250401	132900	40949962	1930	1930	1930	1930	0
377	20250401	132800	40949962	1930	1930	1930	1930	0
378	20250401	132700	40949962	1930	1930	1930	1930	0
379	20250401	132600	40949962	1930	1930	1930	1930	0
380	20250401	132500	40949962	1930	1930	1930	1930	0
381	20250401	132400	40949962	1930	1930	1930	1930	0
382	20250401	132300	40949962	1930	1930	1930	1930	0
383	20250401	132200	40949962	1930	1930	1930	1930	0
384	20250401	132100	40949962	1930	1930	1930	1930	0
385	20250401	132000	40949962	1930	1930	1930	1930	0
386	20250401	131900	40949962	1930	1930	1930	1930	1
387	20250401	131800	40948032	1929	1929	1929	1929	0
388	20250401	131700	40948032	1929	1929	1929	1929	111
389	20250401	131600	40733913	1929	1929	1929	1929	0
390	20250401	131500	40733913	1929	1928	1929	1928	1887
391	20250401	131400	37095776	1928	1928	1928	1928	0
392	20250401	131300	37095776	1928	1928	1928	1928	0
393	20250401	131200	37095776	1928	1928	1928	1928	0
394	20250401	131100	37095776	1928	1928	1928	1928	0
395	20250401	131000	37095776	1928	1928	1928	1928	0
396	20250401	130900	37095776	1928	1928	1928	1928	0
397	20250401	130800	37095776	1928	1928	1928	1928	0
398	20250401	130700	37095776	1928	1928	1928	1928	0
399	20250401	130600	37095776	1928	1928	1928	1928	0
400	20250401	130500	37095776	1928	1928	1928	1928	0
401	20250401	130400	37095776	1928	1928	1928	1928	0
402	20250401	130300	37095776	1928	1928	1928	1928	0
403	20250401	130200	37095776	1928	1928	1928	1928	0
404	20250401	130100	37095776	1928	1928	1928	1928	1
405	20250401	130000	37093848	1926	1926	1926	1926	409
406	20250401	125900	36306114	1928	1928	1928	1928	0
407	20250401	125800	36306114	1928	1928	1928	1928	0
408	20250401	125700	36306114	1928	1928	1928	1928	0
409	20250401	125600	36306114	1928	1928	1928	1928	0
410	20250401	125500	36306114	1928	1928	1928	1928	0
411	20250401	125400	36306114	1928	1928	1928	1928	0
412	20250401	125300	36306114	1928	1928	1928	1928	0
413	20250401	125200	36306114	1928	1928	1928	1928	1
414	20250401	125100	36304186	1927	1927	1927	1927	0
415	20250401	125000	36304186	1927	1927	1927	1927	0
416	20250401	124900	36304186	1927	1927	1927	1927	0
417	20250401	124800	36304186	1927	1927	1927	1927	0
418	20250401	124700	36304186	1927	1927	1927	1927	0
419	20250401	124600	36304186	1927	1927	1927	1927	0
420	20250401	124500	36304186	1927	1927	1927	1927	0
421	20250401	124400	36304186	1927	1927	1927	1927	0
422	20250401	124300	36304186	1927	1927	1927	1927	0
423	20250401	124200	36304186	1927	1927	1927	1927	0
424	20250401	124100	36304186	1927	1927	1927	1927	500
425	20250401	124000	35340686	1927	1927	1927	1927	0
426	20250401	123900	35340686	1927	1927	1927	1927	0
427	20250401	123800	35340686	1927	1927	1927	1927	0
428	20250401	123700	35340686	1927	1927	1927	1927	0
429	20250401	123600	35340686	1927	1927	1927	1927	0
430	20250401	123500	35340686	1927	1927	1927	1927	0
431	20250401	123400	35340686	1927	1927	1927	1927	0
432	20250401	123300	35340686	1927	1927	1927	1927	0
433	20250401	123200	35340686	1927	1927	1927	1927	0
434	20250401	123100	35340686	1927	1927	1927	1927	945
435	20250401	123000	33519671	1928	1928	1928	1928	0
436	20250401	122900	33519671	1928	1928	1928	1928	0
437	20250401	122800	33519671	1928	1928	1928	1928	1
438	20250401	122700	33517743	1929	1927	1929	1927	18
439	20250401	122600	33483055	1929	1929	1929	1929	0
440	20250401	122500	33483055	1929	1929	1929	1929	0
441	20250401	122400	33483055	1929	1929	1929	1929	0
442	20250401	122300	33483055	1929	1929	1929	1929	0
443	20250401	122200	33483055	1929	1929	1929	1929	29
444	20250401	122100	33427114	1929	1929	1929	1929	0
445	20250401	122000	33427114	1929	1929	1929	1929	0
446	20250401	121900	33427114	1929	1929	1929	1929	1
447	20250401	121800	33425185	1928	1928	1928	1928	0
448	20250401	121700	33425185	1928	1928	1928	1928	0
449	20250401	121600	33425185	1928	1928	1928	1928	0
450	20250401	121500	33425185	1928	1928	1928	1928	0
451	20250401	121400	33425185	1928	1930	1930	1928	500
452	20250401	121300	32461055	1931	1931	1931	1931	0
453	20250401	121200	32461055	1931	1931	1931	1931	0
454	20250401	121100	32461055	1931	1931	1931	1931	0
455	20250401	121000	32461055	1931	1931	1931	1931	0
456	20250401	120900	32461055	1931	1931	1931	1931	0
457	20250401	120800	32461055	1931	1931	1931	1931	0
458	20250401	120700	32461055	1931	1931	1931	1931	0
459	20250401	120600	32461055	1931	1931	1931	1931	0
460	20250401	120500	32461055	1931	1931	1931	1931	0
461	20250401	120400	32461055	1931	1931	1931	1931	0
462	20250401	120300	32461055	1931	1931	1931	1931	0
463	20250401	120200	32461055	1931	1930	1931	1930	37
464	20250401	120100	32389644	1931	1931	1931	1931	189
465	20250401	120000	32024685	1933	1933	1933	1933	0
466	20250401	115900	32024685	1933	1933	1933	1933	0
467	20250401	115800	32024685	1933	1933	1933	1933	1
468	20250401	115700	32022752	1935	1935	1935	1935	0
469	20250401	115600	32022752	1935	1935	1935	1935	0
470	20250401	115500	32022752	1935	1935	1935	1935	0
471	20250401	115400	32022752	1935	1935	1935	1935	0
472	20250401	115300	32022752	1935	1935	1935	1935	0
473	20250401	115200	32022752	1935	1935	1935	1935	0
474	20250401	115100	32022752	1935	1935	1935	1935	0
475	20250401	115000	32022752	1935	1935	1935	1935	0
476	20250401	114900	32022752	1935	1935	1935	1935	0
477	20250401	114800	32022752	1935	1936	1936	1935	24
478	20250401	114700	31976289	1938	1938	1938	1938	0
479	20250401	114600	31976289	1938	1938	1938	1938	0
480	20250401	114500	31976289	1938	1938	1938	1938	0
481	20250401	114400	31976289	1938	1938	1938	1938	0
482	20250401	114300	31976289	1938	1938	1938	1938	0
483	20250401	114200	31976289	1938	1938	1938	1938	1
484	20250401	114100	31974351	1938	1938	1938	1938	0
485	20250401	114000	31974351	1938	1938	1938	1938	0
486	20250401	113900	31974351	1938	1938	1938	1938	10
487	20250401	113800	31954971	1936	1936	1936	1936	0
488	20250401	113700	31954971	1936	1937	1937	1936	1000
489	20250401	113600	30018970	1940	1940	1940	1940	0
490	20250401	113500	30018970	1940	1940	1940	1940	0
491	20250401	113400	30018970	1940	1940	1940	1940	0
492	20250401	113300	30018970	1940	1940	1940	1940	0
493	20250401	113200	30018970	1940	1940	1940	1940	0
494	20250401	113100	30018970	1940	1940	1940	1940	0
495	20250401	113000	30018970	1940	1940	1940	1940	1
496	20250401	112900	30017030	1938	1938	1938	1938	0
497	20250401	112800	30017030	1938	1938	1938	1938	1
498	20250401	112700	30015092	1936	1936	1936	1936	0
499	20250401	112600	30015092	1936	1936	1936	1936	93
500	20250401	112500	29835044	1936	1936	1936	1936	1
501	20250401	112400	29833108	1931	1930	1931	1930	774
502	20250401	112300	28339287	1930	1930	1930	1930	0
503	20250401	112200	28339287	1930	1930	1930	1930	0
504	20250401	112100	28339287	1930	1930	1930	1930	0
505	20250401	112000	28339287	1930	1930	1930	1930	0
506	20250401	111900	28339287	1930	1930	1930	1930	0
507	20250401	111800	28339287	1930	1930	1930	1930	514
508	20250401	111700	27347267	1930	1930	1930	1930	0
509	20250401	111600	27347267	1930	1930	1930	1930	0
510	20250401	111500	27347267	1930	1930	1930	1930	0
511	20250401	111400	27347267	1930	1930	1930	1930	0
512	20250401	111300	27347267	1930	1930	1930	1930	0
513	20250401	111200	27347267	1930	1930	1930	1930	0
514	20250401	111100	27347267	1930	1930	1930	1930	0
515	20250401	111000	27347267	1930	1930	1930	1930	0
516	20250401	110900	27347267	1930	1930	1930	1930	0
517	20250401	110800	27347267	1930	1930	1930	1930	0
518	20250401	110700	27347267	1930	1930	1930	1930	0
519	20250401	110600	27347267	1930	1930	1930	1930	0
520	20250401	110500	27347267	1930	1930	1930	1930	0
521	20250401	110400	27347267	1930	1930	1930	1930	0
522	20250401	110300	27347267	1930	1930	1930	1930	0
523	20250401	110200	27347267	1930	1930	1930	1930	0
524	20250401	110100	27347267	1930	1930	1930	1930	0
525	20250401	110000	27347267	1930	1930	1930	1930	1
526	20250401	105900	27345337	1930	1930	1930	1930	0
527	20250401	105800	27345337	1930	1930	1930	1930	0
528	20250401	105700	27345337	1930	1930	1930	1930	0
529	20250401	105600	27345337	1930	1930	1930	1930	0
530	20250401	105500	27345337	1930	1930	1930	1930	0
531	20250401	105400	27345337	1930	1930	1930	1930	0
532	20250401	105300	27345337	1930	1930	1930	1930	0
533	20250401	105200	27345337	1930	1930	1930	1930	0
534	20250401	105100	27345337	1930	1930	1930	1930	0
535	20250401	105000	27345337	1930	1929	1930	1929	2
536	20250401	104900	27341478	1929	1929	1929	1929	1
537	20250401	104800	27339549	1922	1922	1922	1922	0
538	20250401	104700	27339549	1922	1922	1922	1922	0
539	20250401	104600	27339549	1922	1922	1922	1922	180
540	20250401	104500	26993589	1922	1922	1922	1922	9
541	20250401	104400	26976291	1923	1922	1923	1922	1433
542	20250401	104300	24222041	1922	1922	1922	1922	0
543	20250401	104200	24222041	1922	1922	1922	1920	3004
544	20250401	104100	18453238	1923	1923	1923	1923	0
545	20250401	104000	18453238	1923	1923	1923	1923	0
546	20250401	103900	18453238	1923	1923	1923	1923	0
547	20250401	103800	18453238	1923	1923	1923	1923	0
548	20250401	103700	18453238	1923	1923	1923	1923	0
549	20250401	103600	18453238	1923	1923	1923	1923	0
550	20250401	103500	18453238	1923	1923	1923	1923	0
551	20250401	103400	18453238	1923	1923	1923	1923	0
552	20250401	103300	18453238	1923	1923	1923	1923	1
553	20250401	103200	18451315	1922	1922	1922	1922	0
554	20250401	103100	18451315	1922	1923	1923	1922	150
555	20250401	103000	18162965	1922	1922	1922	1922	5
556	20250401	102900	18153355	1922	1922	1922	1922	0
557	20250401	102800	18153355	1922	1922	1922	1922	0
558	20250401	102700	18153355	1922	1922	1922	1922	0
559	20250401	102600	18153355	1922	1922	1922	1922	0
560	20250401	102500	18153355	1922	1922	1922	1922	0
561	20250401	102400	18153355	1922	1922	1922	1922	0
562	20250401	102300	18153355	1922	1922	1922	1922	0
563	20250401	102200	18153355	1922	1922	1922	1922	0
564	20250401	102100	18153355	1922	1922	1922	1922	0
565	20250401	102000	18153355	1922	1922	1922	1922	0
566	20250401	101900	18153355	1922	1922	1922	1922	0
567	20250401	101800	18153355	1922	1922	1922	1922	0
568	20250401	101700	18153355	1922	1922	1922	1922	0
569	20250401	101600	18153355	1922	1922	1922	1922	0
570	20250401	101500	18153355	1922	1922	1922	1922	1
571	20250401	101400	18151433	1922	1922	1922	1922	103
572	20250401	101300	17953467	1922	1922	1922	1922	0
573	20250401	101200	17953467	1922	1922	1922	1922	0
574	20250401	101100	17953467	1922	1922	1922	1922	0
575	20250401	101000	17953467	1922	1922	1922	1922	0
576	20250401	100900	17953467	1922	1922	1922	1922	0
577	20250401	100800	17953467	1922	1922	1922	1922	25
578	20250401	100700	17905417	1923	1923	1923	1923	0
579	20250401	100600	17905417	1923	1923	1923	1923	0
580	20250401	100500	17905417	1923	1923	1923	1923	0
581	20250401	100400	17905417	1923	1923	1923	1923	0
582	20250401	100300	17905417	1923	1923	1923	1923	0
583	20250401	100200	17905417	1923	1923	1923	1923	0
584	20250401	100100	17905417	1923	1923	1923	1923	0
585	20250401	100000	17905417	1923	1924	1924	1923	398
586	20250401	095900	17139666	1924	1924	1924	1924	100
587	20250401	095800	16947266	1923	1923	1923	1923	0
588	20250401	095700	16947266	1923	1923	1923	1923	0
589	20250401	095600	16947266	1923	1923	1923	1923	19
590	20250401	095500	16910729	1923	1925	1925	1923	1254
591	20250401	095400	14498035	1929	1929	1929	1929	0
592	20250401	095300	14498035	1929	1929	1929	1929	0
593	20250401	095200	14498035	1929	1925	1929	1925	376
594	20250401	095100	13774231	1925	1925	1925	1925	0
595	20250401	095000	13774231	1925	1925	1925	1925	0
596	20250401	094900	13774231	1925	1925	1925	1925	1
597	20250401	094800	13772306	1925	1925	1925	1925	2
598	20250401	094700	13768456	1925	1925	1925	1925	0
599	20250401	094600	13768456	1925	1925	1925	1925	0
600	20250401	094500	13768456	1925	1925	1925	1925	0
601	20250401	094400	13768456	1925	1925	1925	1925	3
602	20250401	094300	13762681	1923	1923	1923	1923	0
603	20250401	094200	13762681	1923	1923	1923	1923	0
604	20250401	094100	13762681	1923	1924	1924	1923	107
605	20250401	094000	13556919	1924	1924	1924	1924	0
606	20250401	093900	13556919	1924	1924	1924	1924	0
607	20250401	093800	13556919	1924	1924	1924	1924	0
608	20250401	093700	13556919	1924	1925	1925	1924	59
609	20250401	093600	13443394	1925	1925	1925	1925	0
610	20250401	093500	13443394	1925	1925	1925	1925	101
611	20250401	093400	13248969	1926	1926	1926	1926	399
612	20250401	093300	12480495	1929	1929	1929	1929	0
613	20250401	093200	12480495	1929	1929	1929	1929	0
614	20250401	093100	12480495	1929	1929	1929	1929	500
615	20250401	093000	11515995	1929	1929	1929	1929	0
616	20250401	092900	11515995	1929	1929	1929	1929	285
617	20250401	092800	10966230	1929	1929	1929	1929	0
618	20250401	092700	10966230	1929	1929	1929	1929	0
619	20250401	092600	10966230	1929	1929	1929	1929	0
620	20250401	092500	10966230	1929	1929	1929	1929	0
621	20250401	092400	10966230	1929	1929	1929	1929	18
622	20250401	092300	10931508	1929	1929	1929	1929	0
623	20250401	092200	10931508	1929	1929	1929	1929	0
624	20250401	092100	10931508	1929	1929	1929	1929	0
625	20250401	092000	10931508	1929	1929	1929	1929	0
626	20250401	091900	10931508	1929	1928	1929	1928	1239
627	20250401	091800	8542706	1928	1928	1928	1928	0
628	20250401	091700	8542706	1928	1928	1928	1928	0
629	20250401	091600	8542706	1928	1928	1928	1928	0
630	20250401	091500	8542706	1928	1928	1928	1928	0
631	20250401	091400	8542706	1928	1928	1928	1928	600
632	20250401	091300	7385906	1928	1928	1928	1928	400
633	20250401	091200	6614706	1929	1929	1929	1929	0
634	20250401	091100	6614706	1929	1929	1929	1929	10
635	20250401	091000	6595416	1929	1929	1929	1929	693
636	20250401	090900	5258619	1929	1929	1929	1929	1
637	20250401	090800	5256690	1929	1929	1929	1929	546
638	20250401	090700	4203456	1929	1929	1929	1929	250
639	20250401	090600	3721206	1930	1930	1930	1930	0
640	20250401	090500	3721206	1930	1930	1930	1930	0
641	20250401	090400	3721206	1930	1930	1930	1930	0
642	20250401	090300	3721206	1930	1930	1930	1930	0
643	20250401	090200	3721206	1930	1930	1930	1930	0
644	20250401	090100	3721206	1930	1930	1930	1930	0
645	20250401	090000	3721206	1930	1918	1930	1918	1916