KissMeData/139670/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	203500	36973665	2435	2435	2435	2435	347
3	20250401	203400	36973665	2435	2435	2435	2435	0
4	20250401	203300	36973665	2435	2435	2435	2435	0
5	20250401	203200	36973665	2435	2435	2435	2435	0
6	20250401	203100	36973665	2435	2435	2435	2435	0
7	20250401	203000	36973665	2435	2435	2435	2435	0
8	20250401	202900	36973665	2435	2435	2435	2435	0
9	20250401	202800	36973665	2435	2435	2435	2435	0
10	20250401	202700	36973665	2435	2435	2435	2435	0
11	20250401	202600	36973665	2435	2435	2435	2435	0
12	20250401	202500	36973665	2435	2435	2435	2435	0
13	20250401	202400	36973665	2435	2435	2435	2435	0
14	20250401	202300	36973665	2435	2435	2435	2435	0
15	20250401	202200	36973665	2435	2435	2435	2435	0
16	20250401	202100	36973665	2435	2435	2435	2435	0
17	20250401	202000	36973665	2435	2435	2435	2435	0
18	20250401	201900	36973665	2435	2435	2435	2435	0
19	20250401	201800	36973665	2435	2435	2435	2435	0
20	20250401	201700	36973665	2435	2435	2435	2435	0
21	20250401	201600	36973665	2435	2435	2435	2435	0
22	20250401	201500	36973665	2435	2435	2435	2435	0
23	20250401	201400	36973665	2435	2435	2435	2435	0
24	20250401	201300	36973665	2435	2435	2435	2435	0
25	20250401	201200	36973665	2435	2435	2435	2435	0
26	20250401	201100	36973665	2435	2435	2435	2435	0
27	20250401	201000	36973665	2435	2435	2435	2435	0
28	20250401	200900	36973665	2435	2435	2435	2435	0
29	20250401	200800	36973665	2435	2435	2435	2435	0
30	20250401	200700	36973665	2435	2435	2435	2435	0
31	20250401	200600	36973665	2435	2435	2435	2435	0
32	20250401	200500	36973665	2435	2435	2435	2435	347
33	20250401	200400	36973665	2435	2435	2435	2435	0
34	20250401	200300	36973665	2435	2435	2435	2435	0
35	20250401	200200	36973665	2435	2435	2435	2435	0
36	20250401	200100	36973665	2435	2435	2435	2435	0
37	20250401	200000	36973665	2435	2435	2435	2435	0
38	20250401	195900	36973665	2435	2435	2435	2435	0
39	20250401	195800	36973665	2435	2435	2435	2435	0
40	20250401	195700	36973665	2435	2435	2435	2435	0
41	20250401	195600	36973665	2435	2435	2435	2435	0
42	20250401	195500	36973665	2435	2435	2435	2435	0
43	20250401	195400	36973665	2435	2435	2435	2435	0
44	20250401	195300	36973665	2435	2435	2435	2435	0
45	20250401	195200	36973665	2435	2435	2435	2435	0
46	20250401	195100	36973665	2435	2435	2435	2435	0
47	20250401	195000	36973665	2435	2435	2435	2435	0
48	20250401	194900	36973665	2435	2435	2435	2435	0
49	20250401	194800	36973665	2435	2435	2435	2435	0
50	20250401	194700	36973665	2435	2435	2435	2435	0
51	20250401	194600	36973665	2435	2435	2435	2435	0
52	20250401	194500	36973665	2435	2435	2435	2435	0
53	20250401	194400	36973665	2435	2435	2435	2435	0
54	20250401	194300	36973665	2435	2435	2435	2435	0
55	20250401	194200	36973665	2435	2435	2435	2435	0
56	20250401	194100	36973665	2435	2435	2435	2435	0
57	20250401	194000	36973665	2435	2435	2435	2435	0
58	20250401	193900	36973665	2435	2435	2435	2435	0
59	20250401	193800	36973665	2435	2435	2435	2435	0
60	20250401	193700	36973665	2435	2435	2435	2435	0
61	20250401	193600	36973665	2435	2435	2435	2435	0
62	20250401	193500	36973665	2435	2435	2435	2435	347
63	20250401	193400	36973665	2435	2435	2435	2435	0
64	20250401	193300	36973665	2435	2435	2435	2435	0
65	20250401	193200	36973665	2435	2435	2435	2435	0
66	20250401	193100	36973665	2435	2435	2435	2435	0
67	20250401	193000	36973665	2435	2435	2435	2435	0
68	20250401	192900	36973665	2435	2435	2435	2435	0
69	20250401	192800	36973665	2435	2435	2435	2435	0
70	20250401	192700	36973665	2435	2435	2435	2435	0
71	20250401	192600	36973665	2435	2435	2435	2435	0
72	20250401	192500	36973665	2435	2435	2435	2435	0
73	20250401	192400	36973665	2435	2435	2435	2435	0
74	20250401	192300	36973665	2435	2435	2435	2435	0
75	20250401	192200	36973665	2435	2435	2435	2435	0
76	20250401	192100	36973665	2435	2435	2435	2435	0
77	20250401	192000	36973665	2435	2435	2435	2435	0
78	20250401	191900	36973665	2435	2435	2435	2435	0
79	20250401	191800	36973665	2435	2435	2435	2435	0
80	20250401	191700	36973665	2435	2435	2435	2435	0
81	20250401	191600	36973665	2435	2435	2435	2435	0
82	20250401	191500	36973665	2435	2435	2435	2435	0
83	20250401	191400	36973665	2435	2435	2435	2435	0
84	20250401	191300	36973665	2435	2435	2435	2435	0
85	20250401	191200	36973665	2435	2435	2435	2435	0
86	20250401	191100	36973665	2435	2435	2435	2435	0
87	20250401	191000	36973665	2435	2435	2435	2435	0
88	20250401	190900	36973665	2435	2435	2435	2435	0
89	20250401	190800	36973665	2435	2435	2435	2435	0
90	20250401	190700	36973665	2435	2435	2435	2435	0
91	20250401	190600	36973665	2435	2435	2435	2435	0
92	20250401	190500	36973665	2435	2435	2435	2435	347
93	20250401	190400	36973665	2435	2435	2435	2435	0
94	20250401	190300	36973665	2435	2435	2435	2435	0
95	20250401	190200	36973665	2435	2435	2435	2435	0
96	20250401	190100	36973665	2435	2435	2435	2435	0
97	20250401	190000	36973665	2435	2435	2435	2435	0
98	20250401	185900	36973665	2435	2435	2435	2435	0
99	20250401	185800	36973665	2435	2435	2435	2435	0
100	20250401	185700	36973665	2435	2435	2435	2435	0
101	20250401	185600	36973665	2435	2435	2435	2435	0
102	20250401	185500	36973665	2435	2435	2435	2435	0
103	20250401	185400	36973665	2435	2435	2435	2435	0
104	20250401	185300	36973665	2435	2435	2435	2435	0
105	20250401	185200	36973665	2435	2435	2435	2435	0
106	20250401	185100	36973665	2435	2435	2435	2435	0
107	20250401	185000	36973665	2435	2435	2435	2435	0
108	20250401	184900	36973665	2435	2435	2435	2435	0
109	20250401	184800	36973665	2435	2435	2435	2435	0
110	20250401	184700	36973665	2435	2435	2435	2435	0
111	20250401	184600	36973665	2435	2435	2435	2435	0
112	20250401	184500	36973665	2435	2435	2435	2435	0
113	20250401	184400	36973665	2435	2435	2435	2435	0
114	20250401	184300	36973665	2435	2435	2435	2435	0
115	20250401	184200	36973665	2435	2435	2435	2435	0
116	20250401	184100	36973665	2435	2435	2435	2435	0
117	20250401	184000	36973665	2435	2435	2435	2435	0
118	20250401	183900	36973665	2435	2435	2435	2435	0
119	20250401	183800	36973665	2435	2435	2435	2435	0
120	20250401	183700	36973665	2435	2435	2435	2435	0
121	20250401	183600	36973665	2435	2435	2435	2435	0
122	20250401	183500	36973665	2435	2435	2435	2435	347
123	20250401	183400	36973665	2435	2435	2435	2435	0
124	20250401	183300	36973665	2435	2435	2435	2435	0
125	20250401	183200	36973665	2435	2435	2435	2435	0
126	20250401	183100	36973665	2435	2435	2435	2435	0
127	20250401	183000	36973665	2435	2435	2435	2435	0
128	20250401	182900	36973665	2435	2435	2435	2435	0
129	20250401	182800	36973665	2435	2435	2435	2435	0
130	20250401	182700	36973665	2435	2435	2435	2435	0
131	20250401	182600	36973665	2435	2435	2435	2435	0
132	20250401	182500	36973665	2435	2435	2435	2435	0
133	20250401	182400	36973665	2435	2435	2435	2435	0
134	20250401	182300	36973665	2435	2435	2435	2435	0
135	20250401	182200	36973665	2435	2435	2435	2435	0
136	20250401	182100	36973665	2435	2435	2435	2435	0
137	20250401	182000	36973665	2435	2435	2435	2435	0
138	20250401	181900	36973665	2435	2435	2435	2435	0
139	20250401	181800	36973665	2435	2435	2435	2435	0
140	20250401	181700	36973665	2435	2435	2435	2435	0
141	20250401	181600	36973665	2435	2435	2435	2435	0
142	20250401	181500	36973665	2435	2435	2435	2435	0
143	20250401	181400	36973665	2435	2435	2435	2435	0
144	20250401	181300	36973665	2435	2435	2435	2435	0
145	20250401	181200	36973665	2435	2435	2435	2435	0
146	20250401	181100	36973665	2435	2435	2435	2435	0
147	20250401	181000	36973665	2435	2435	2435	2435	0
148	20250401	180900	36973665	2435	2435	2435	2435	0
149	20250401	180800	36973665	2435	2435	2435	2435	0
150	20250401	180700	36973665	2435	2435	2435	2435	0
151	20250401	180600	36973665	2435	2435	2435	2435	0
152	20250401	180500	36973665	2435	2435	2435	2435	347
153	20250401	180400	36973665	2435	2435	2435	2435	0
154	20250401	180300	36973665	2435	2435	2435	2435	0
155	20250401	180200	36973665	2435	2435	2435	2435	0
156	20250401	180100	36973665	2435	2435	2435	2435	0
157	20250401	180000	36973665	2435	2435	2435	2435	0
158	20250401	175900	36973665	2435	2435	2435	2435	0
159	20250401	175800	36973665	2435	2435	2435	2435	0
160	20250401	175700	36973665	2435	2435	2435	2435	0
161	20250401	175600	36973665	2435	2435	2435	2435	0
162	20250401	175500	36973665	2435	2435	2435	2435	0
163	20250401	175400	36973665	2435	2435	2435	2435	0
164	20250401	175300	36973665	2435	2435	2435	2435	0
165	20250401	175200	36973665	2435	2435	2435	2435	0
166	20250401	175100	36973665	2435	2435	2435	2435	0
167	20250401	175000	36973665	2435	2435	2435	2435	0
168	20250401	174900	36973665	2435	2435	2435	2435	0
169	20250401	174800	36973665	2435	2435	2435	2435	0
170	20250401	174700	36973665	2435	2435	2435	2435	0
171	20250401	174600	36973665	2435	2435	2435	2435	0
172	20250401	174500	36973665	2435	2435	2435	2435	0
173	20250401	174400	36973665	2435	2435	2435	2435	0
174	20250401	174300	36973665	2435	2435	2435	2435	0
175	20250401	174200	36973665	2435	2435	2435	2435	0
176	20250401	174100	36973665	2435	2435	2435	2435	0
177	20250401	174000	36973665	2435	2435	2435	2435	0
178	20250401	173900	36973665	2435	2435	2435	2435	0
179	20250401	173800	36973665	2435	2435	2435	2435	0
180	20250401	173700	36973665	2435	2435	2435	2435	0
181	20250401	173600	36973665	2435	2435	2435	2435	0
182	20250401	173500	36973665	2435	2435	2435	2435	347
183	20250401	173400	36973665	2435	2435	2435	2435	0
184	20250401	173300	36973665	2435	2435	2435	2435	0
185	20250401	173200	36973665	2435	2435	2435	2435	0
186	20250401	173100	36973665	2435	2435	2435	2435	0
187	20250401	173000	36973665	2435	2435	2435	2435	0
188	20250401	172900	36973665	2435	2435	2435	2435	0
189	20250401	172800	36973665	2435	2435	2435	2435	0
190	20250401	172700	36973665	2435	2435	2435	2435	0
191	20250401	172600	36973665	2435	2435	2435	2435	0
192	20250401	172500	36973665	2435	2435	2435	2435	0
193	20250401	172400	36973665	2435	2435	2435	2435	0
194	20250401	172300	36973665	2435	2435	2435	2435	0
195	20250401	172200	36973665	2435	2435	2435	2435	0
196	20250401	172100	36973665	2435	2435	2435	2435	0
197	20250401	172000	36973665	2435	2435	2435	2435	0
198	20250401	171900	36973665	2435	2435	2435	2435	0
199	20250401	171800	36973665	2435	2435	2435	2435	0
200	20250401	171700	36973665	2435	2435	2435	2435	0
201	20250401	171600	36973665	2435	2435	2435	2435	0
202	20250401	171500	36973665	2435	2435	2435	2435	0
203	20250401	171400	36973665	2435	2435	2435	2435	0
204	20250401	171300	36973665	2435	2435	2435	2435	0
205	20250401	171200	36973665	2435	2435	2435	2435	0
206	20250401	171100	36973665	2435	2435	2435	2435	0
207	20250401	171000	36973665	2435	2435	2435	2435	0
208	20250401	170900	36973665	2435	2435	2435	2435	0
209	20250401	170800	36973665	2435	2435	2435	2435	0
210	20250401	170700	36973665	2435	2435	2435	2435	0
211	20250401	170600	36973665	2435	2435	2435	2435	0
212	20250401	170500	36973665	2435	2435	2435	2435	347
213	20250401	170400	36973665	2435	2435	2435	2435	0
214	20250401	170300	36973665	2435	2435	2435	2435	0
215	20250401	170200	36973665	2435	2435	2435	2435	0
216	20250401	170100	36973665	2435	2435	2435	2435	0
217	20250401	170000	36973665	2435	2435	2435	2435	0
218	20250401	165900	36973665	2435	2435	2435	2435	0
219	20250401	165800	36973665	2435	2435	2435	2435	0
220	20250401	165700	36973665	2435	2435	2435	2435	0
221	20250401	165600	36973665	2435	2435	2435	2435	0
222	20250401	165500	36973665	2435	2435	2435	2435	0
223	20250401	165400	36973665	2435	2435	2435	2435	0
224	20250401	165300	36973665	2435	2435	2435	2435	0
225	20250401	165200	36973665	2435	2435	2435	2435	0
226	20250401	165100	36973665	2435	2435	2435	2435	0
227	20250401	165000	36973665	2435	2435	2435	2435	0
228	20250401	164900	36973665	2435	2435	2435	2435	0
229	20250401	164800	36973665	2435	2435	2435	2435	0
230	20250401	164700	36973665	2435	2435	2435	2435	0
231	20250401	164600	36973665	2435	2435	2435	2435	0
232	20250401	164500	36973665	2435	2435	2435	2435	0
233	20250401	164400	36973665	2435	2435	2435	2435	0
234	20250401	164300	36973665	2435	2435	2435	2435	0
235	20250401	164200	36973665	2435	2435	2435	2435	0
236	20250401	164100	36973665	2435	2435	2435	2435	0
237	20250401	164000	36973665	2435	2435	2435	2435	0
238	20250401	163900	36973665	2435	2435	2435	2435	0
239	20250401	163800	36973665	2435	2435	2435	2435	0
240	20250401	163700	36973665	2435	2435	2435	2435	0
241	20250401	163600	36973665	2435	2435	2435	2435	0
242	20250401	163500	36973665	2435	2435	2435	2435	347
243	20250401	163400	36973665	2435	2435	2435	2435	0
244	20250401	163300	36973665	2435	2435	2435	2435	0
245	20250401	163200	36973665	2435	2435	2435	2435	0
246	20250401	163100	36973665	2435	2435	2435	2435	0
247	20250401	163000	36973665	2435	2435	2435	2435	0
248	20250401	162900	36973665	2435	2435	2435	2435	0
249	20250401	162800	36973665	2435	2435	2435	2435	0
250	20250401	162700	36973665	2435	2435	2435	2435	0
251	20250401	162600	36973665	2435	2435	2435	2435	0
252	20250401	162500	36973665	2435	2435	2435	2435	0
253	20250401	162400	36973665	2435	2435	2435	2435	0
254	20250401	162300	36973665	2435	2435	2435	2435	0
255	20250401	162200	36973665	2435	2435	2435	2435	0
256	20250401	162100	36973665	2435	2435	2435	2435	0
257	20250401	162000	36973665	2435	2435	2435	2435	0
258	20250401	161900	36973665	2435	2435	2435	2435	0
259	20250401	161800	36973665	2435	2435	2435	2435	0
260	20250401	161700	36973665	2435	2435	2435	2435	0
261	20250401	161600	36973665	2435	2435	2435	2435	0
262	20250401	161500	36973665	2435	2435	2435	2435	0
263	20250401	161400	36973665	2435	2435	2435	2435	0
264	20250401	161300	36973665	2435	2435	2435	2435	0
265	20250401	161200	36973665	2435	2435	2435	2435	0
266	20250401	161100	36973665	2435	2435	2435	2435	0
267	20250401	161000	36973665	2435	2435	2435	2435	0
268	20250401	160900	36973665	2435	2435	2435	2435	0
269	20250401	160800	36973665	2435	2435	2435	2435	0
270	20250401	160700	36973665	2435	2435	2435	2435	0
271	20250401	160600	36973665	2435	2435	2435	2435	0
272	20250401	160500	36973665	2435	2435	2435	2435	347
273	20250401	160400	36973665	2435	2435	2435	2435	0
274	20250401	160300	36973665	2435	2435	2435	2435	0
275	20250401	160200	36973665	2435	2435	2435	2435	0
276	20250401	160100	36973665	2435	2435	2435	2435	0
277	20250401	160000	36973665	2435	2435	2435	2435	0
278	20250401	155900	36973665	2435	2435	2435	2435	0
279	20250401	155800	36973665	2435	2435	2435	2435	0
280	20250401	155700	36973665	2435	2435	2435	2435	0
281	20250401	155600	36973665	2435	2435	2435	2435	0
282	20250401	155500	36973665	2435	2435	2435	2435	0
283	20250401	155400	36973665	2435	2435	2435	2435	0
284	20250401	155300	36973665	2435	2435	2435	2435	0
285	20250401	155200	36973665	2435	2435	2435	2435	0
286	20250401	155100	36973665	2435	2435	2435	2435	0
287	20250401	155000	36973665	2435	2435	2435	2435	0
288	20250401	154900	36973665	2435	2435	2435	2435	0
289	20250401	154800	36973665	2435	2435	2435	2435	0
290	20250401	154700	36973665	2435	2435	2435	2435	0
291	20250401	154600	36973665	2435	2435	2435	2435	0
292	20250401	154500	36973665	2435	2435	2435	2435	0
293	20250401	154400	36973665	2435	2435	2435	2435	0
294	20250401	154300	36973665	2435	2435	2435	2435	0
295	20250401	154200	36973665	2435	2435	2435	2435	0
296	20250401	154100	36973665	2435	2435	2435	2435	0
297	20250401	154000	36973665	2435	2435	2435	2435	0
298	20250401	153900	36973665	2435	2435	2435	2435	0
299	20250401	153800	36973665	2435	2435	2435	2435	0
300	20250401	153700	36973665	2435	2435	2435	2435	0
301	20250401	153600	36973665	2435	2435	2435	2435	0
302	20250401	153500	36973665	2435	2435	2435	2435	347
303	20250401	153400	36973665	2435	2435	2435	2435	0
304	20250401	153300	36973665	2435	2435	2435	2435	0
305	20250401	153200	36973665	2435	2435	2435	2435	0
306	20250401	153100	36973665	2435	2435	2435	2435	0
307	20250401	153000	36973665	2435	2435	2435	2435	347
308	20250401	152900	36128720	2455	2455	2455	2455	0
309	20250401	152800	36128720	2455	2455	2455	2455	0
310	20250401	152700	36128720	2455	2455	2455	2455	0
311	20250401	152600	36128720	2455	2455	2455	2455	0
312	20250401	152500	36128720	2455	2455	2455	2455	0
313	20250401	152400	36128720	2455	2455	2455	2455	0
314	20250401	152300	36128720	2455	2455	2455	2455	0
315	20250401	152200	36128720	2455	2455	2455	2455	0
316	20250401	152100	36128720	2455	2455	2455	2455	0
317	20250401	152000	36128720	2455	2455	2455	2455	0
318	20250401	151900	36128720	2455	2455	2455	2455	0
319	20250401	151800	36128720	2455	2455	2455	2455	0
320	20250401	151700	36128720	2455	2455	2455	2455	0
321	20250401	151600	36128720	2455	2455	2455	2455	0
322	20250401	151500	36128720	2455	2455	2455	2455	0
323	20250401	151400	36128720	2455	2455	2455	2455	0
324	20250401	151300	36128720	2455	2455	2455	2455	0
325	20250401	151200	36128720	2455	2455	2455	2455	0
326	20250401	151100	36128720	2455	2455	2455	2455	0
327	20250401	151000	36128720	2455	2455	2455	2455	0
328	20250401	150900	36128720	2455	2455	2455	2455	0
329	20250401	150800	36128720	2455	2455	2455	2455	0
330	20250401	150700	36128720	2455	2455	2455	2455	0
331	20250401	150600	36128720	2455	2455	2455	2455	0
332	20250401	150500	36128720	2455	2455	2455	2455	1
333	20250401	150400	36126265	2430	2445	2445	2430	96
334	20250401	150300	35892460	2445	2445	2445	2445	1
335	20250401	150200	35890015	2445	2445	2445	2445	0
336	20250401	150100	35890015	2445	2450	2455	2445	241
337	20250401	150000	35299875	2455	2455	2455	2455	0
338	20250401	145900	35299875	2455	2455	2455	2455	0
339	20250401	145800	35299875	2455	2455	2455	2455	0
340	20250401	145700	35299875	2455	2455	2455	2455	0
341	20250401	145600	35299875	2455	2455	2455	2455	21
342	20250401	145500	35248320	2455	2455	2455	2455	0
343	20250401	145400	35248320	2455	2455	2455	2455	39
344	20250401	145300	35152575	2450	2450	2450	2450	50
345	20250401	145200	35030075	2450	2450	2450	2450	0
346	20250401	145100	35030075	2450	2450	2450	2450	0
347	20250401	145000	35030075	2450	2450	2450	2450	12
348	20250401	144900	35000675	2450	2450	2450	2450	0
349	20250401	144800	35000675	2450	2450	2450	2450	0
350	20250401	144700	35000675	2450	2450	2450	2450	0
351	20250401	144600	35000675	2450	2450	2450	2450	0
352	20250401	144500	35000675	2450	2450	2450	2450	0
353	20250401	144400	35000675	2450	2450	2450	2450	0
354	20250401	144300	35000675	2450	2450	2450	2450	0
355	20250401	144200	35000675	2450	2450	2450	2450	0
356	20250401	144100	35000675	2450	2450	2450	2450	0
357	20250401	144000	35000675	2450	2450	2450	2450	47
358	20250401	143900	34885525	2445	2445	2445	2445	0
359	20250401	143800	34885525	2445	2445	2445	2445	0
360	20250401	143700	34885525	2445	2445	2445	2445	2
361	20250401	143600	34880635	2445	2445	2445	2445	0
362	20250401	143500	34880635	2445	2445	2445	2445	0
363	20250401	143400	34880635	2445	2445	2445	2445	0
364	20250401	143300	34880635	2445	2445	2445	2445	0
365	20250401	143200	34880635	2445	2445	2445	2445	0
366	20250401	143100	34880635	2445	2445	2445	2445	0
367	20250401	143000	34880635	2445	2445	2445	2445	0
368	20250401	142900	34880635	2445	2445	2445	2445	0
369	20250401	142800	34880635	2445	2445	2445	2445	0
370	20250401	142700	34880635	2445	2445	2445	2445	0
371	20250401	142600	34880635	2445	2445	2445	2445	0
372	20250401	142500	34880635	2445	2445	2445	2445	0
373	20250401	142400	34880635	2445	2450	2450	2445	353
374	20250401	142300	34017055	2450	2450	2450	2450	0
375	20250401	142200	34017055	2450	2450	2450	2450	6
376	20250401	142100	34002355	2452	2452	2452	2452	0
377	20250401	142000	34002355	2452	2452	2452	2452	0
378	20250401	141900	34002355	2452	2452	2452	2452	0
379	20250401	141800	34002355	2452	2452	2452	2452	2
380	20250401	141700	33997451	2452	2452	2452	2452	0
381	20250401	141600	33997451	2452	2455	2455	2452	60
382	20250401	141500	33850175	2457	2457	2457	2457	0
383	20250401	141400	33850175	2457	2457	2457	2457	0
384	20250401	141300	33850175	2457	2457	2457	2457	0
385	20250401	141200	33850175	2457	2457	2457	2457	0
386	20250401	141100	33850175	2457	2457	2457	2457	8
387	20250401	141000	33830519	2455	2455	2455	2455	0
388	20250401	140900	33830519	2455	2455	2455	2455	2
389	20250401	140800	33825609	2460	2460	2460	2460	156
390	20250401	140700	33441849	2455	2455	2455	2455	0
391	20250401	140600	33441849	2455	2455	2455	2455	14
392	20250401	140500	33407479	2450	2450	2450	2450	0
393	20250401	140400	33407479	2450	2450	2450	2450	5
394	20250401	140300	33395229	2452	2452	2452	2452	0
395	20250401	140200	33395229	2452	2452	2452	2452	0
396	20250401	140100	33395229	2452	2452	2452	2452	6
397	20250401	140000	33380517	2452	2452	2452	2452	4
398	20250401	135900	33370709	2452	2452	2452	2452	5
399	20250401	135800	33358449	2452	2455	2455	2452	20
400	20250401	135700	33309388	2455	2455	2455	2455	0
401	20250401	135600	33309388	2455	2455	2455	2455	0
402	20250401	135500	33309388	2455	2455	2455	2455	0
403	20250401	135400	33309388	2455	2455	2455	2455	0
404	20250401	135300	33309388	2455	2455	2455	2455	0
405	20250401	135200	33309388	2455	2455	2455	2455	0
406	20250401	135100	33309388	2455	2455	2455	2455	7
407	20250401	135000	33292203	2455	2455	2455	2455	0
408	20250401	134900	33292203	2455	2455	2455	2455	0
409	20250401	134800	33292203	2455	2457	2457	2455	24
410	20250401	134700	33233255	2460	2460	2460	2460	0
411	20250401	134600	33233255	2460	2460	2460	2460	0
412	20250401	134500	33233255	2460	2460	2460	2460	0
413	20250401	134400	33233255	2460	2460	2460	2460	0
414	20250401	134300	33233255	2460	2460	2460	2460	0
415	20250401	134200	33233255	2460	2460	2460	2460	0
416	20250401	134100	33233255	2460	2460	2460	2460	0
417	20250401	134000	33233255	2460	2460	2460	2460	0
418	20250401	133900	33233255	2460	2460	2460	2460	0
419	20250401	133800	33233255	2460	2460	2460	2460	0
420	20250401	133700	33233255	2460	2460	2460	2460	0
421	20250401	133600	33233255	2460	2460	2460	2460	7
422	20250401	133500	33216035	2460	2460	2460	2460	0
423	20250401	133400	33216035	2460	2460	2460	2460	0
424	20250401	133300	33216035	2460	2460	2460	2460	0
425	20250401	133200	33216035	2460	2460	2460	2460	7
426	20250401	133100	33198815	2460	2460	2460	2460	0
427	20250401	133000	33198815	2460	2460	2460	2460	0
428	20250401	132900	33198815	2460	2460	2460	2460	0
429	20250401	132800	33198815	2460	2460	2460	2460	0
430	20250401	132700	33198815	2460	2460	2460	2460	42
431	20250401	132600	33095495	2460	2460	2460	2460	8
432	20250401	132500	33075815	2455	2455	2455	2455	0
433	20250401	132400	33075815	2455	2455	2455	2455	0
434	20250401	132300	33075815	2455	2455	2455	2455	0
435	20250401	132200	33075815	2455	2455	2455	2455	0
436	20250401	132100	33075815	2455	2455	2455	2455	0
437	20250401	132000	33075815	2455	2455	2455	2455	0
438	20250401	131900	33075815	2455	2455	2455	2455	11
439	20250401	131800	33048810	2455	2455	2455	2455	8
440	20250401	131700	33029170	2455	2455	2455	2455	0
441	20250401	131600	33029170	2455	2455	2455	2455	0
442	20250401	131500	33029170	2455	2450	2455	2450	44
443	20250401	131400	32921160	2445	2445	2445	2445	41
444	20250401	131300	32820915	2445	2445	2445	2445	0
445	20250401	131200	32820915	2445	2445	2445	2445	0
446	20250401	131100	32820915	2445	2445	2445	2445	0
447	20250401	131000	32820915	2445	2445	2445	2445	0
448	20250401	130900	32820915	2445	2445	2445	2445	0
449	20250401	130800	32820915	2445	2445	2445	2445	0
450	20250401	130700	32820915	2445	2445	2445	2445	0
451	20250401	130600	32820915	2445	2445	2445	2445	0
452	20250401	130500	32820915	2445	2445	2445	2445	0
453	20250401	130400	32820915	2445	2445	2445	2445	0
454	20250401	130300	32820915	2445	2445	2445	2445	0
455	20250401	130200	32820915	2445	2445	2445	2445	0
456	20250401	130100	32820915	2445	2445	2445	2445	0
457	20250401	130000	32820915	2445	2445	2445	2445	102
458	20250401	125900	32571525	2425	2425	2425	2425	0
459	20250401	125800	32571525	2425	2430	2430	2425	299
460	20250401	125700	31845450	2435	2435	2435	2435	0
461	20250401	125600	31845450	2435	2435	2435	2435	103
462	20250401	125500	31594645	2455	2455	2455	2455	0
463	20250401	125400	31594645	2455	2455	2455	2455	0
464	20250401	125300	31594645	2455	2455	2455	2455	0
465	20250401	125200	31594645	2455	2455	2455	2455	1
466	20250401	125100	31592190	2435	2435	2435	2435	0
467	20250401	125000	31592190	2435	2455	2455	2435	737
468	20250401	124900	29791130	2460	2460	2460	2460	0
469	20250401	124800	29791130	2460	2460	2460	2460	21
470	20250401	124700	29739470	2465	2465	2465	2465	0
471	20250401	124600	29739470	2465	2465	2465	2465	0
472	20250401	124500	29739470	2465	2465	2465	2465	0
473	20250401	124400	29739470	2465	2465	2465	2465	99
474	20250401	124300	29495435	2470	2470	2470	2470	0
475	20250401	124200	29495435	2470	2470	2470	2470	0
476	20250401	124100	29495435	2470	2475	2475	2470	37
477	20250401	124000	29404010	2475	2480	2480	2475	161
478	20250401	123900	29005195	2480	2480	2480	2480	0
479	20250401	123800	29005195	2480	2480	2480	2480	0
480	20250401	123700	29005195	2480	2480	2480	2480	28
481	20250401	123600	28935755	2480	2480	2480	2480	0
482	20250401	123500	28935755	2480	2480	2480	2480	0
483	20250401	123400	28935755	2480	2480	2480	2480	0
484	20250401	123300	28935755	2480	2480	2480	2480	0
485	20250401	123200	28935755	2480	2480	2480	2480	0
486	20250401	123100	28935755	2480	2480	2480	2480	4
487	20250401	123000	28925835	2480	2485	2485	2480	20
488	20250401	122900	28876230	2490	2490	2490	2490	0
489	20250401	122800	28876230	2490	2490	2490	2490	0
490	20250401	122700	28876230	2490	2490	2490	2490	10
491	20250401	122600	28851330	2490	2490	2490	2490	3
492	20250401	122500	28843860	2490	2490	2490	2490	0
493	20250401	122400	28843860	2490	2490	2490	2490	0
494	20250401	122300	28843860	2490	2490	2490	2490	0
495	20250401	122200	28843860	2490	2490	2490	2490	0
496	20250401	122100	28843860	2490	2490	2490	2490	0
497	20250401	122000	28843860	2490	2490	2490	2490	0
498	20250401	121900	28843860	2490	2485	2490	2485	631
499	20250401	121800	27275820	2485	2485	2485	2485	0
500	20250401	121700	27275820	2485	2485	2485	2485	0
501	20250401	121600	27275820	2485	2485	2485	2485	0
502	20250401	121500	27275820	2485	2485	2485	2485	0
503	20250401	121400	27275820	2485	2470	2485	2470	300
504	20250401	121300	26533075	2470	2470	2470	2470	8
505	20250401	121200	26513315	2470	2470	2470	2470	0
506	20250401	121100	26513315	2470	2470	2470	2470	97
507	20250401	121000	26273725	2470	2470	2470	2470	3
508	20250401	120900	26266315	2475	2475	2475	2475	19
509	20250401	120800	26219290	2490	2490	2490	2490	0
510	20250401	120700	26219290	2490	2490	2490	2490	1
511	20250401	120600	26216800	2465	2480	2495	2465	522
512	20250401	120500	24918130	2480	2480	2480	2480	0
513	20250401	120400	24918130	2480	2480	2480	2480	0
514	20250401	120300	24918130	2480	2480	2480	2480	0
515	20250401	120200	24918130	2480	2470	2480	2470	603
516	20250401	120100	23428705	2465	2465	2465	2465	8
517	20250401	120000	23408985	2475	2470	2475	2470	301
518	20250401	115900	22664015	2470	2470	2470	2470	0
519	20250401	115800	22664015	2470	2470	2470	2470	100
520	20250401	115700	22417015	2470	2470	2470	2470	105
521	20250401	115600	22157665	2470	2460	2470	2460	210
522	20250401	115500	21640745	2460	2460	2460	2460	0
523	20250401	115400	21640745	2460	2460	2460	2460	0
524	20250401	115300	21640745	2460	2460	2460	2460	0
525	20250401	115200	21640745	2460	2460	2460	2460	1
526	20250401	115100	21638285	2440	2450	2450	2440	865
527	20250401	115000	19527500	2455	2450	2460	2450	94
528	20250401	114900	19296950	2445	2445	2445	2445	0
529	20250401	114800	19296950	2445	2440	2445	2440	1488
530	20250401	114700	15660200	2440	2440	2440	2440	0
531	20250401	114600	15660200	2440	2440	2440	2440	0
532	20250401	114500	15660200	2440	2440	2440	2440	10
533	20250401	114400	15635800	2440	2440	2440	2440	0
534	20250401	114300	15635800	2440	2440	2440	2440	0
535	20250401	114200	15635800	2440	2440	2440	2440	3
536	20250401	114100	15628480	2440	2440	2440	2440	169
537	20250401	114000	15216120	2440	2440	2440	2440	0
538	20250401	113900	15216120	2440	2440	2440	2440	0
539	20250401	113800	15216120	2440	2440	2440	2440	0
540	20250401	113700	15216120	2440	2440	2440	2440	230
541	20250401	113600	14654920	2440	2440	2440	2440	0
542	20250401	113500	14654920	2440	2435	2440	2430	184
543	20250401	113400	14207230	2435	2435	2435	2435	1
544	20250401	113300	14204795	2440	2440	2440	2440	0
545	20250401	113200	14204795	2440	2440	2440	2440	0
546	20250401	113100	14204795	2440	2440	2440	2440	7
547	20250401	113000	14187715	2440	2440	2440	2440	0
548	20250401	112900	14187715	2440	2440	2440	2440	0
549	20250401	112800	14187715	2440	2440	2440	2440	9
550	20250401	112700	14165755	2440	2440	2440	2440	0
551	20250401	112600	14165755	2440	2440	2440	2440	0
552	20250401	112500	14165755	2440	2440	2440	2440	0
553	20250401	112400	14165755	2440	2440	2440	2440	0
554	20250401	112300	14165755	2440	2440	2440	2440	0
555	20250401	112200	14165755	2440	2440	2440	2440	0
556	20250401	112100	14165755	2440	2440	2440	2440	8
557	20250401	112000	14146235	2440	2440	2440	2440	0
558	20250401	111900	14146235	2440	2440	2440	2440	0
559	20250401	111800	14146235	2440	2440	2440	2440	40
560	20250401	111700	14048635	2440	2440	2440	2440	442
561	20250401	111600	12970155	2440	2440	2440	2440	8
562	20250401	111500	12950635	2435	2435	2435	2435	0
563	20250401	111400	12950635	2435	2435	2435	2435	0
564	20250401	111300	12950635	2435	2435	2435	2435	0
565	20250401	111200	12950635	2435	2435	2435	2435	0
566	20250401	111100	12950635	2435	2435	2435	2435	0
567	20250401	111000	12950635	2435	2435	2435	2435	0
568	20250401	110900	12950635	2435	2435	2435	2435	0
569	20250401	110800	12950635	2435	2435	2435	2435	300
570	20250401	110700	12220135	2430	2430	2430	2430	0
571	20250401	110600	12220135	2430	2430	2430	2430	0
572	20250401	110500	12220135	2430	2430	2430	2430	11
573	20250401	110400	12193405	2425	2425	2425	2425	0
574	20250401	110300	12193405	2425	2425	2425	2425	0
575	20250401	110200	12193405	2425	2425	2425	2425	0
576	20250401	110100	12193405	2425	2425	2425	2425	513
577	20250401	110000	10949380	2420	2420	2420	2420	0
578	20250401	105900	10949380	2420	2420	2420	2420	0
579	20250401	105800	10949380	2420	2420	2420	2420	0
580	20250401	105700	10949380	2420	2420	2420	2420	0
581	20250401	105600	10949380	2420	2420	2420	2420	0
582	20250401	105500	10949380	2420	2420	2420	2420	0
583	20250401	105400	10949380	2420	2420	2420	2420	19
584	20250401	105300	10903400	2420	2420	2420	2420	51
585	20250401	105200	10779980	2415	2415	2415	2415	1
586	20250401	105100	10777565	2405	2405	2405	2405	282
587	20250401	105000	10099355	2405	2405	2405	2405	775
588	20250401	104900	8235480	2405	2405	2405	2405	25
589	20250401	104800	8175355	2405	2405	2405	2405	67
590	20250401	104700	8014220	2395	2395	2395	2395	0
591	20250401	104600	8014220	2395	2395	2395	2395	20
592	20250401	104500	7966320	2395	2395	2395	2390	1202
593	20250401	104400	5087535	2395	2395	2395	2395	0
594	20250401	104300	5087535	2395	2395	2395	2395	0
595	20250401	104200	5087535	2395	2395	2395	2395	0
596	20250401	104100	5087535	2395	2395	2395	2395	0
597	20250401	104000	5087535	2395	2395	2395	2395	0
598	20250401	103900	5087535	2395	2395	2395	2395	0
599	20250401	103800	5087535	2395	2395	2395	2395	0
600	20250401	103700	5087535	2395	2395	2395	2395	2
601	20250401	103600	5082745	2390	2390	2390	2390	0
602	20250401	103500	5082745	2390	2390	2390	2390	0
603	20250401	103400	5082745	2390	2390	2390	2390	0
604	20250401	103300	5082745	2390	2390	2390	2390	0
605	20250401	103200	5082745	2390	2390	2390	2390	0
606	20250401	103100	5082745	2390	2390	2390	2390	0
607	20250401	103000	5082745	2390	2390	2390	2390	0
608	20250401	102900	5082745	2390	2390	2390	2390	0
609	20250401	102800	5082745	2390	2390	2390	2390	2
610	20250401	102700	5077965	2395	2395	2395	2395	0
611	20250401	102600	5077965	2395	2395	2395	2395	0
612	20250401	102500	5077965	2395	2395	2395	2395	0
613	20250401	102400	5077965	2395	2395	2395	2395	0
614	20250401	102300	5077965	2395	2395	2395	2395	0
615	20250401	102200	5077965	2395	2395	2395	2395	0
616	20250401	102100	5077965	2395	2395	2395	2395	0
617	20250401	102000	5077965	2395	2395	2395	2395	0
618	20250401	101900	5077965	2395	2395	2395	2395	0
619	20250401	101800	5077965	2395	2395	2395	2395	0
620	20250401	101700	5077965	2395	2395	2395	2395	0
621	20250401	101600	5077965	2395	2395	2395	2395	0
622	20250401	101500	5077965	2395	2395	2395	2395	0
623	20250401	101400	5077965	2395	2395	2395	2395	2
624	20250401	101300	5073175	2395	2395	2395	2395	0
625	20250401	101200	5073175	2395	2395	2395	2395	7
626	20250401	101100	5056410	2390	2390	2390	2390	0
627	20250401	101000	5056410	2390	2390	2390	2390	0
628	20250401	100900	5056410	2390	2390	2390	2390	0
629	20250401	100800	5056410	2390	2390	2390	2390	0
630	20250401	100700	5056410	2390	2390	2390	2390	1
631	20250401	100600	5054020	2392	2392	2392	2392	0
632	20250401	100500	5054020	2392	2392	2392	2392	0
633	20250401	100400	5054020	2392	2392	2392	2392	20
634	20250401	100300	5006180	2395	2395	2395	2395	0
635	20250401	100200	5006180	2395	2395	2395	2395	0
636	20250401	100100	5006180	2395	2395	2395	2395	0
637	20250401	100000	5006180	2395	2395	2395	2395	0
638	20250401	095900	5006180	2395	2395	2395	2395	1
639	20250401	095800	5003785	2395	2405	2405	2395	237
640	20250401	095700	4434350	2405	2405	2405	2405	0
641	20250401	095600	4434350	2405	2405	2405	2405	0
642	20250401	095500	4434350	2405	2405	2405	2405	0
643	20250401	095400	4434350	2405	2405	2405	2405	0
644	20250401	095300	4434350	2405	2405	2405	2405	0
645	20250401	095200	4434350	2405	2405	2405	2405	1
646	20250401	095100	4431945	2425	2425	2425	2425	0
647	20250401	095000	4431945	2425	2425	2425	2425	0
648	20250401	094900	4431945	2425	2425	2425	2425	2
649	20250401	094800	4427095	2425	2425	2425	2425	0
650	20250401	094700	4427095	2425	2425	2425	2425	2
651	20250401	094600	4422245	2410	2410	2410	2410	0
652	20250401	094500	4422245	2410	2410	2410	2410	512
653	20250401	094400	3188325	2430	2430	2430	2430	0
654	20250401	094300	3188325	2430	2430	2430	2430	0
655	20250401	094200	3188325	2430	2430	2430	2430	0
656	20250401	094100	3188325	2430	2430	2430	2430	0
657	20250401	094000	3188325	2430	2430	2430	2430	0
658	20250401	093900	3188325	2430	2430	2430	2430	126
659	20250401	093800	2882145	2430	2430	2430	2430	0
660	20250401	093700	2882145	2430	2430	2430	2430	0
661	20250401	093600	2882145	2430	2430	2430	2430	0
662	20250401	093500	2882145	2430	2430	2430	2430	0
663	20250401	093400	2882145	2430	2430	2430	2430	0
664	20250401	093300	2882145	2430	2430	2430	2430	0
665	20250401	093200	2882145	2430	2430	2430	2430	0
666	20250401	093100	2882145	2430	2430	2430	2430	0
667	20250401	093000	2882145	2430	2430	2430	2430	0
668	20250401	092900	2882145	2430	2430	2430	2430	0
669	20250401	092800	2882145	2430	2430	2430	2430	0
670	20250401	092700	2882145	2430	2430	2430	2430	0
671	20250401	092600	2882145	2430	2430	2430	2430	2
672	20250401	092500	2877285	2430	2420	2430	2420	30
673	20250401	092400	2804665	2410	2410	2410	2410	0
674	20250401	092300	2804665	2410	2410	2410	2410	0
675	20250401	092200	2804665	2410	2410	2410	2410	1
676	20250401	092100	2802255	2415	2415	2415	2415	0
677	20250401	092000	2802255	2415	2415	2415	2415	0
678	20250401	091900	2802255	2415	2410	2415	2405	327
679	20250401	091800	2015605	2410	2410	2410	2410	1
680	20250401	091700	2013195	2410	2410	2410	2410	0
681	20250401	091600	2013195	2410	2410	2410	2410	1
682	20250401	091500	2010785	2415	2415	2415	2415	1
683	20250401	091400	2008370	2435	2435	2435	2435	100
684	20250401	091300	1764870	2440	2410	2440	2410	10
685	20250401	091200	1740615	2405	2405	2405	2405	0
686	20250401	091100	1740615	2405	2405	2405	2405	0
687	20250401	091000	1740615	2405	2405	2405	2405	129
688	20250401	090900	1430370	2400	2400	2400	2400	1
689	20250401	090800	1427970	2395	2395	2395	2395	0
690	20250401	090700	1427970	2395	2395	2395	2395	0
691	20250401	090600	1427970	2395	2395	2395	2395	0
692	20250401	090500	1427970	2395	2390	2395	2390	103
693	20250401	090400	1181790	2385	2385	2385	2385	0
694	20250401	090300	1181790	2385	2385	2385	2385	0
695	20250401	090200	1181790	2385	2385	2385	2385	141
696	20250401	090100	845505	2380	2380	2380	2380	0
697	20250401	090000	845505	2380	2375	2380	2375	356