KissMeData/290520/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	211600	25675356	1865	1865	1865	1865	435
3	20250401	211500	25675356	1865	1865	1865	1865	0
4	20250401	211400	25675356	1865	1865	1865	1865	0
5	20250401	211300	25675356	1865	1865	1865	1865	0
6	20250401	211200	25675356	1865	1865	1865	1865	0
7	20250401	211100	25675356	1865	1865	1865	1865	0
8	20250401	211000	25675356	1865	1865	1865	1865	0
9	20250401	210900	25675356	1865	1865	1865	1865	0
10	20250401	210800	25675356	1865	1865	1865	1865	0
11	20250401	210700	25675356	1865	1865	1865	1865	0
12	20250401	210600	25675356	1865	1865	1865	1865	0
13	20250401	210500	25675356	1865	1865	1865	1865	0
14	20250401	210400	25675356	1865	1865	1865	1865	0
15	20250401	210300	25675356	1865	1865	1865	1865	0
16	20250401	210200	25675356	1865	1865	1865	1865	0
17	20250401	210100	25675356	1865	1865	1865	1865	0
18	20250401	210000	25675356	1865	1865	1865	1865	0
19	20250401	205900	25675356	1865	1865	1865	1865	0
20	20250401	205800	25675356	1865	1865	1865	1865	0
21	20250401	205700	25675356	1865	1865	1865	1865	0
22	20250401	205600	25675356	1865	1865	1865	1865	0
23	20250401	205500	25675356	1865	1865	1865	1865	0
24	20250401	205400	25675356	1865	1865	1865	1865	0
25	20250401	205300	25675356	1865	1865	1865	1865	0
26	20250401	205200	25675356	1865	1865	1865	1865	0
27	20250401	205100	25675356	1865	1865	1865	1865	0
28	20250401	205000	25675356	1865	1865	1865	1865	0
29	20250401	204900	25675356	1865	1865	1865	1865	0
30	20250401	204800	25675356	1865	1865	1865	1865	0
31	20250401	204700	25675356	1865	1865	1865	1865	0
32	20250401	204600	25675356	1865	1865	1865	1865	435
33	20250401	204500	25675356	1865	1865	1865	1865	0
34	20250401	204400	25675356	1865	1865	1865	1865	0
35	20250401	204300	25675356	1865	1865	1865	1865	0
36	20250401	204200	25675356	1865	1865	1865	1865	0
37	20250401	204100	25675356	1865	1865	1865	1865	0
38	20250401	204000	25675356	1865	1865	1865	1865	0
39	20250401	203900	25675356	1865	1865	1865	1865	0
40	20250401	203800	25675356	1865	1865	1865	1865	0
41	20250401	203700	25675356	1865	1865	1865	1865	0
42	20250401	203600	25675356	1865	1865	1865	1865	0
43	20250401	203500	25675356	1865	1865	1865	1865	0
44	20250401	203400	25675356	1865	1865	1865	1865	0
45	20250401	203300	25675356	1865	1865	1865	1865	0
46	20250401	203200	25675356	1865	1865	1865	1865	0
47	20250401	203100	25675356	1865	1865	1865	1865	0
48	20250401	203000	25675356	1865	1865	1865	1865	0
49	20250401	202900	25675356	1865	1865	1865	1865	0
50	20250401	202800	25675356	1865	1865	1865	1865	0
51	20250401	202700	25675356	1865	1865	1865	1865	0
52	20250401	202600	25675356	1865	1865	1865	1865	0
53	20250401	202500	25675356	1865	1865	1865	1865	0
54	20250401	202400	25675356	1865	1865	1865	1865	0
55	20250401	202300	25675356	1865	1865	1865	1865	0
56	20250401	202200	25675356	1865	1865	1865	1865	0
57	20250401	202100	25675356	1865	1865	1865	1865	0
58	20250401	202000	25675356	1865	1865	1865	1865	0
59	20250401	201900	25675356	1865	1865	1865	1865	0
60	20250401	201800	25675356	1865	1865	1865	1865	0
61	20250401	201700	25675356	1865	1865	1865	1865	0
62	20250401	201600	25675356	1865	1865	1865	1865	435
63	20250401	201500	25675356	1865	1865	1865	1865	0
64	20250401	201400	25675356	1865	1865	1865	1865	0
65	20250401	201300	25675356	1865	1865	1865	1865	0
66	20250401	201200	25675356	1865	1865	1865	1865	0
67	20250401	201100	25675356	1865	1865	1865	1865	0
68	20250401	201000	25675356	1865	1865	1865	1865	0
69	20250401	200900	25675356	1865	1865	1865	1865	0
70	20250401	200800	25675356	1865	1865	1865	1865	0
71	20250401	200700	25675356	1865	1865	1865	1865	0
72	20250401	200600	25675356	1865	1865	1865	1865	0
73	20250401	200500	25675356	1865	1865	1865	1865	0
74	20250401	200400	25675356	1865	1865	1865	1865	0
75	20250401	200300	25675356	1865	1865	1865	1865	0
76	20250401	200200	25675356	1865	1865	1865	1865	0
77	20250401	200100	25675356	1865	1865	1865	1865	0
78	20250401	200000	25675356	1865	1865	1865	1865	0
79	20250401	195900	25675356	1865	1865	1865	1865	0
80	20250401	195800	25675356	1865	1865	1865	1865	0
81	20250401	195700	25675356	1865	1865	1865	1865	0
82	20250401	195600	25675356	1865	1865	1865	1865	0
83	20250401	195500	25675356	1865	1865	1865	1865	0
84	20250401	195400	25675356	1865	1865	1865	1865	0
85	20250401	195300	25675356	1865	1865	1865	1865	0
86	20250401	195200	25675356	1865	1865	1865	1865	0
87	20250401	195100	25675356	1865	1865	1865	1865	0
88	20250401	195000	25675356	1865	1865	1865	1865	0
89	20250401	194900	25675356	1865	1865	1865	1865	0
90	20250401	194800	25675356	1865	1865	1865	1865	0
91	20250401	194700	25675356	1865	1865	1865	1865	0
92	20250401	194600	25675356	1865	1865	1865	1865	435
93	20250401	194500	25675356	1865	1865	1865	1865	0
94	20250401	194400	25675356	1865	1865	1865	1865	0
95	20250401	194300	25675356	1865	1865	1865	1865	0
96	20250401	194200	25675356	1865	1865	1865	1865	0
97	20250401	194100	25675356	1865	1865	1865	1865	0
98	20250401	194000	25675356	1865	1865	1865	1865	0
99	20250401	193900	25675356	1865	1865	1865	1865	0
100	20250401	193800	25675356	1865	1865	1865	1865	0
101	20250401	193700	25675356	1865	1865	1865	1865	0
102	20250401	193600	25675356	1865	1865	1865	1865	0
103	20250401	193500	25675356	1865	1865	1865	1865	0
104	20250401	193400	25675356	1865	1865	1865	1865	0
105	20250401	193300	25675356	1865	1865	1865	1865	0
106	20250401	193200	25675356	1865	1865	1865	1865	0
107	20250401	193100	25675356	1865	1865	1865	1865	0
108	20250401	193000	25675356	1865	1865	1865	1865	0
109	20250401	192900	25675356	1865	1865	1865	1865	0
110	20250401	192800	25675356	1865	1865	1865	1865	0
111	20250401	192700	25675356	1865	1865	1865	1865	0
112	20250401	192600	25675356	1865	1865	1865	1865	0
113	20250401	192500	25675356	1865	1865	1865	1865	0
114	20250401	192400	25675356	1865	1865	1865	1865	0
115	20250401	192300	25675356	1865	1865	1865	1865	0
116	20250401	192200	25675356	1865	1865	1865	1865	0
117	20250401	192100	25675356	1865	1865	1865	1865	0
118	20250401	192000	25675356	1865	1865	1865	1865	0
119	20250401	191900	25675356	1865	1865	1865	1865	0
120	20250401	191800	25675356	1865	1865	1865	1865	0
121	20250401	191700	25675356	1865	1865	1865	1865	0
122	20250401	191600	25675356	1865	1865	1865	1865	435
123	20250401	191500	25675356	1865	1865	1865	1865	0
124	20250401	191400	25675356	1865	1865	1865	1865	0
125	20250401	191300	25675356	1865	1865	1865	1865	0
126	20250401	191200	25675356	1865	1865	1865	1865	0
127	20250401	191100	25675356	1865	1865	1865	1865	0
128	20250401	191000	25675356	1865	1865	1865	1865	0
129	20250401	190900	25675356	1865	1865	1865	1865	0
130	20250401	190800	25675356	1865	1865	1865	1865	0
131	20250401	190700	25675356	1865	1865	1865	1865	0
132	20250401	190600	25675356	1865	1865	1865	1865	0
133	20250401	190500	25675356	1865	1865	1865	1865	0
134	20250401	190400	25675356	1865	1865	1865	1865	0
135	20250401	190300	25675356	1865	1865	1865	1865	0
136	20250401	190200	25675356	1865	1865	1865	1865	0
137	20250401	190100	25675356	1865	1865	1865	1865	0
138	20250401	190000	25675356	1865	1865	1865	1865	0
139	20250401	185900	25675356	1865	1865	1865	1865	0
140	20250401	185800	25675356	1865	1865	1865	1865	0
141	20250401	185700	25675356	1865	1865	1865	1865	0
142	20250401	185600	25675356	1865	1865	1865	1865	0
143	20250401	185500	25675356	1865	1865	1865	1865	0
144	20250401	185400	25675356	1865	1865	1865	1865	0
145	20250401	185300	25675356	1865	1865	1865	1865	0
146	20250401	185200	25675356	1865	1865	1865	1865	0
147	20250401	185100	25675356	1865	1865	1865	1865	0
148	20250401	185000	25675356	1865	1865	1865	1865	0
149	20250401	184900	25675356	1865	1865	1865	1865	0
150	20250401	184800	25675356	1865	1865	1865	1865	0
151	20250401	184700	25675356	1865	1865	1865	1865	0
152	20250401	184600	25675356	1865	1865	1865	1865	435
153	20250401	184500	25675356	1865	1865	1865	1865	0
154	20250401	184400	25675356	1865	1865	1865	1865	0
155	20250401	184300	25675356	1865	1865	1865	1865	0
156	20250401	184200	25675356	1865	1865	1865	1865	0
157	20250401	184100	25675356	1865	1865	1865	1865	0
158	20250401	184000	25675356	1865	1865	1865	1865	0
159	20250401	183900	25675356	1865	1865	1865	1865	0
160	20250401	183800	25675356	1865	1865	1865	1865	0
161	20250401	183700	25675356	1865	1865	1865	1865	0
162	20250401	183600	25675356	1865	1865	1865	1865	0
163	20250401	183500	25675356	1865	1865	1865	1865	0
164	20250401	183400	25675356	1865	1865	1865	1865	0
165	20250401	183300	25675356	1865	1865	1865	1865	0
166	20250401	183200	25675356	1865	1865	1865	1865	0
167	20250401	183100	25675356	1865	1865	1865	1865	0
168	20250401	183000	25675356	1865	1865	1865	1865	0
169	20250401	182900	25675356	1865	1865	1865	1865	0
170	20250401	182800	25675356	1865	1865	1865	1865	0
171	20250401	182700	25675356	1865	1865	1865	1865	0
172	20250401	182600	25675356	1865	1865	1865	1865	0
173	20250401	182500	25675356	1865	1865	1865	1865	0
174	20250401	182400	25675356	1865	1865	1865	1865	0
175	20250401	182300	25675356	1865	1865	1865	1865	0
176	20250401	182200	25675356	1865	1865	1865	1865	0
177	20250401	182100	25675356	1865	1865	1865	1865	0
178	20250401	182000	25675356	1865	1865	1865	1865	0
179	20250401	181900	25675356	1865	1865	1865	1865	0
180	20250401	181800	25675356	1865	1865	1865	1865	0
181	20250401	181700	25675356	1865	1865	1865	1865	0
182	20250401	181600	25675356	1865	1865	1865	1865	435
183	20250401	181500	25675356	1865	1865	1865	1865	0
184	20250401	181400	25675356	1865	1865	1865	1865	0
185	20250401	181300	25675356	1865	1865	1865	1865	0
186	20250401	181200	25675356	1865	1865	1865	1865	0
187	20250401	181100	25675356	1865	1865	1865	1865	0
188	20250401	181000	25675356	1865	1865	1865	1865	0
189	20250401	180900	25675356	1865	1865	1865	1865	0
190	20250401	180800	25675356	1865	1865	1865	1865	0
191	20250401	180700	25675356	1865	1865	1865	1865	0
192	20250401	180600	25675356	1865	1865	1865	1865	0
193	20250401	180500	25675356	1865	1865	1865	1865	0
194	20250401	180400	25675356	1865	1865	1865	1865	0
195	20250401	180300	25675356	1865	1865	1865	1865	0
196	20250401	180200	25675356	1865	1865	1865	1865	0
197	20250401	180100	25675356	1865	1865	1865	1865	0
198	20250401	180000	25675356	1865	1865	1865	1865	0
199	20250401	175900	25675356	1865	1865	1865	1865	0
200	20250401	175800	25675356	1865	1865	1865	1865	0
201	20250401	175700	25675356	1865	1865	1865	1865	0
202	20250401	175600	25675356	1865	1865	1865	1865	0
203	20250401	175500	25675356	1865	1865	1865	1865	0
204	20250401	175400	25675356	1865	1865	1865	1865	0
205	20250401	175300	25675356	1865	1865	1865	1865	0
206	20250401	175200	25675356	1865	1865	1865	1865	0
207	20250401	175100	25675356	1865	1865	1865	1865	0
208	20250401	175000	25675356	1865	1865	1865	1865	0
209	20250401	174900	25675356	1865	1865	1865	1865	0
210	20250401	174800	25675356	1865	1865	1865	1865	0
211	20250401	174700	25675356	1865	1865	1865	1865	0
212	20250401	174600	25675356	1865	1865	1865	1865	435
213	20250401	174500	25675356	1865	1865	1865	1865	0
214	20250401	174400	25675356	1865	1865	1865	1865	0
215	20250401	174300	25675356	1865	1865	1865	1865	0
216	20250401	174200	25675356	1865	1865	1865	1865	0
217	20250401	174100	25675356	1865	1865	1865	1865	0
218	20250401	174000	25675356	1865	1865	1865	1865	0
219	20250401	173900	25675356	1865	1865	1865	1865	0
220	20250401	173800	25675356	1865	1865	1865	1865	0
221	20250401	173700	25675356	1865	1865	1865	1865	0
222	20250401	173600	25675356	1865	1865	1865	1865	0
223	20250401	173500	25675356	1865	1865	1865	1865	0
224	20250401	173400	25675356	1865	1865	1865	1865	0
225	20250401	173300	25675356	1865	1865	1865	1865	0
226	20250401	173200	25675356	1865	1865	1865	1865	0
227	20250401	173100	25675356	1865	1865	1865	1865	0
228	20250401	173000	25675356	1865	1865	1865	1865	0
229	20250401	172900	25675356	1865	1865	1865	1865	0
230	20250401	172800	25675356	1865	1865	1865	1865	0
231	20250401	172700	25675356	1865	1865	1865	1865	0
232	20250401	172600	25675356	1865	1865	1865	1865	0
233	20250401	172500	25675356	1865	1865	1865	1865	0
234	20250401	172400	25675356	1865	1865	1865	1865	0
235	20250401	172300	25675356	1865	1865	1865	1865	0
236	20250401	172200	25675356	1865	1865	1865	1865	0
237	20250401	172100	25675356	1865	1865	1865	1865	0
238	20250401	172000	25675356	1865	1865	1865	1865	0
239	20250401	171900	25675356	1865	1865	1865	1865	0
240	20250401	171800	25675356	1865	1865	1865	1865	0
241	20250401	171700	25675356	1865	1865	1865	1865	0
242	20250401	171600	25675356	1865	1865	1865	1865	435
243	20250401	171500	25675356	1865	1865	1865	1865	0
244	20250401	171400	25675356	1865	1865	1865	1865	0
245	20250401	171300	25675356	1865	1865	1865	1865	0
246	20250401	171200	25675356	1865	1865	1865	1865	0
247	20250401	171100	25675356	1865	1865	1865	1865	0
248	20250401	171000	25675356	1865	1865	1865	1865	0
249	20250401	170900	25675356	1865	1865	1865	1865	0
250	20250401	170800	25675356	1865	1865	1865	1865	0
251	20250401	170700	25675356	1865	1865	1865	1865	0
252	20250401	170600	25675356	1865	1865	1865	1865	0
253	20250401	170500	25675356	1865	1865	1865	1865	0
254	20250401	170400	25675356	1865	1865	1865	1865	0
255	20250401	170300	25675356	1865	1865	1865	1865	0
256	20250401	170200	25675356	1865	1865	1865	1865	0
257	20250401	170100	25675356	1865	1865	1865	1865	0
258	20250401	170000	25675356	1865	1865	1865	1865	0
259	20250401	165900	25675356	1865	1865	1865	1865	0
260	20250401	165800	25675356	1865	1865	1865	1865	0
261	20250401	165700	25675356	1865	1865	1865	1865	0
262	20250401	165600	25675356	1865	1865	1865	1865	0
263	20250401	165500	25675356	1865	1865	1865	1865	0
264	20250401	165400	25675356	1865	1865	1865	1865	0
265	20250401	165300	25675356	1865	1865	1865	1865	0
266	20250401	165200	25675356	1865	1865	1865	1865	0
267	20250401	165100	25675356	1865	1865	1865	1865	0
268	20250401	165000	25675356	1865	1865	1865	1865	0
269	20250401	164900	25675356	1865	1865	1865	1865	0
270	20250401	164800	25675356	1865	1865	1865	1865	0
271	20250401	164700	25675356	1865	1865	1865	1865	0
272	20250401	164600	25675356	1865	1865	1865	1865	435
273	20250401	164500	25675356	1865	1865	1865	1865	0
274	20250401	164400	25675356	1865	1865	1865	1865	0
275	20250401	164300	25675356	1865	1865	1865	1865	0
276	20250401	164200	25675356	1865	1865	1865	1865	0
277	20250401	164100	25675356	1865	1865	1865	1865	0
278	20250401	164000	25675356	1865	1865	1865	1865	0
279	20250401	163900	25675356	1865	1865	1865	1865	0
280	20250401	163800	25675356	1865	1865	1865	1865	0
281	20250401	163700	25675356	1865	1865	1865	1865	0
282	20250401	163600	25675356	1865	1865	1865	1865	0
283	20250401	163500	25675356	1865	1865	1865	1865	0
284	20250401	163400	25675356	1865	1865	1865	1865	0
285	20250401	163300	25675356	1865	1865	1865	1865	0
286	20250401	163200	25675356	1865	1865	1865	1865	0
287	20250401	163100	25675356	1865	1865	1865	1865	0
288	20250401	163000	25675356	1865	1865	1865	1865	0
289	20250401	162900	25675356	1865	1865	1865	1865	0
290	20250401	162800	25675356	1865	1865	1865	1865	0
291	20250401	162700	25675356	1865	1865	1865	1865	0
292	20250401	162600	25675356	1865	1865	1865	1865	0
293	20250401	162500	25675356	1865	1865	1865	1865	0
294	20250401	162400	25675356	1865	1865	1865	1865	0
295	20250401	162300	25675356	1865	1865	1865	1865	0
296	20250401	162200	25675356	1865	1865	1865	1865	0
297	20250401	162100	25675356	1865	1865	1865	1865	0
298	20250401	162000	25675356	1865	1865	1865	1865	0
299	20250401	161900	25675356	1865	1865	1865	1865	0
300	20250401	161800	25675356	1865	1865	1865	1865	0
301	20250401	161700	25675356	1865	1865	1865	1865	0
302	20250401	161600	25675356	1865	1865	1865	1865	435
303	20250401	161500	25675356	1865	1865	1865	1865	0
304	20250401	161400	25675356	1865	1865	1865	1865	0
305	20250401	161300	25675356	1865	1865	1865	1865	0
306	20250401	161200	25675356	1865	1865	1865	1865	0
307	20250401	161100	25675356	1865	1865	1865	1865	0
308	20250401	161000	25675356	1865	1865	1865	1865	0
309	20250401	160900	25675356	1865	1865	1865	1865	0
310	20250401	160800	25675356	1865	1865	1865	1865	0
311	20250401	160700	25675356	1865	1865	1865	1865	0
312	20250401	160600	25675356	1865	1865	1865	1865	0
313	20250401	160500	25675356	1865	1865	1865	1865	0
314	20250401	160400	25675356	1865	1865	1865	1865	0
315	20250401	160300	25675356	1865	1865	1865	1865	0
316	20250401	160200	25675356	1865	1865	1865	1865	0
317	20250401	160100	25675356	1865	1865	1865	1865	0
318	20250401	160000	25675356	1865	1865	1865	1865	0
319	20250401	155900	25675356	1865	1865	1865	1865	0
320	20250401	155800	25675356	1865	1865	1865	1865	0
321	20250401	155700	25675356	1865	1865	1865	1865	0
322	20250401	155600	25675356	1865	1865	1865	1865	0
323	20250401	155500	25675356	1865	1865	1865	1865	0
324	20250401	155400	25675356	1865	1865	1865	1865	0
325	20250401	155300	25675356	1865	1865	1865	1865	0
326	20250401	155200	25675356	1865	1865	1865	1865	0
327	20250401	155100	25675356	1865	1865	1865	1865	0
328	20250401	155000	25675356	1865	1865	1865	1865	0
329	20250401	154900	25675356	1865	1865	1865	1865	0
330	20250401	154800	25675356	1865	1865	1865	1865	0
331	20250401	154700	25675356	1865	1865	1865	1865	0
332	20250401	154600	25675356	1865	1865	1865	1865	435
333	20250401	154500	25675356	1865	1865	1865	1865	0
334	20250401	154400	25675356	1865	1865	1865	1865	0
335	20250401	154300	25675356	1865	1865	1865	1865	0
336	20250401	154200	25675356	1865	1865	1865	1865	0
337	20250401	154100	25675356	1865	1865	1865	1865	0
338	20250401	154000	25675356	1865	1865	1865	1865	0
339	20250401	153900	25675356	1865	1865	1865	1865	0
340	20250401	153800	25675356	1865	1865	1865	1865	0
341	20250401	153700	25675356	1865	1865	1865	1865	0
342	20250401	153600	25675356	1865	1865	1865	1865	0
343	20250401	153500	25675356	1865	1865	1865	1865	0
344	20250401	153400	25675356	1865	1865	1865	1865	0
345	20250401	153300	25675356	1865	1865	1865	1865	0
346	20250401	153200	25675356	1865	1865	1865	1865	0
347	20250401	153100	25675356	1865	1865	1865	1865	0
348	20250401	153000	25675356	1865	1865	1865	1865	435
349	20250401	152900	24864081	1898	1898	1898	1898	0
350	20250401	152800	24864081	1898	1898	1898	1898	0
351	20250401	152700	24864081	1898	1898	1898	1898	0
352	20250401	152600	24864081	1898	1898	1898	1898	0
353	20250401	152500	24864081	1898	1898	1898	1898	0
354	20250401	152400	24864081	1898	1898	1898	1898	0
355	20250401	152300	24864081	1898	1898	1898	1898	0
356	20250401	152200	24864081	1898	1898	1898	1898	0
357	20250401	152100	24864081	1898	1898	1898	1898	0
358	20250401	152000	24864081	1898	1898	1898	1898	0
359	20250401	151900	24864081	1898	1898	1898	1898	0
360	20250401	151800	24864081	1898	1898	1898	1898	0
361	20250401	151700	24864081	1898	1898	1898	1898	0
362	20250401	151600	24864081	1898	1898	1898	1898	0
363	20250401	151500	24864081	1898	1898	1898	1898	0
364	20250401	151400	24864081	1898	1898	1898	1898	0
365	20250401	151300	24864081	1898	1898	1898	1898	0
366	20250401	151200	24864081	1898	1898	1898	1898	0
367	20250401	151100	24864081	1898	1898	1898	1898	0
368	20250401	151000	24864081	1898	1898	1898	1898	0
369	20250401	150900	24864081	1898	1898	1898	1898	0
370	20250401	150800	24864081	1898	1898	1898	1898	0
371	20250401	150700	24864081	1898	1898	1898	1898	0
372	20250401	150600	24864081	1898	1898	1898	1898	0
373	20250401	150500	24864081	1898	1898	1898	1898	0
374	20250401	150400	24864081	1898	1898	1898	1898	0
375	20250401	150300	24864081	1898	1898	1898	1898	0
376	20250401	150200	24864081	1898	1898	1898	1898	0
377	20250401	150100	24864081	1898	1898	1898	1898	0
378	20250401	150000	24864081	1898	1898	1898	1898	0
379	20250401	145900	24864081	1898	1898	1898	1898	0
380	20250401	145800	24864081	1898	1898	1898	1898	0
381	20250401	145700	24864081	1898	1898	1898	1898	0
382	20250401	145600	24864081	1898	1898	1898	1898	1
383	20250401	145500	24862183	1890	1890	1890	1890	9
384	20250401	145400	24845173	1899	1899	1899	1899	1
385	20250401	145300	24843274	1898	1898	1898	1898	0
386	20250401	145200	24843274	1898	1898	1898	1898	7
387	20250401	145100	24829988	1900	1900	1900	1900	0
388	20250401	145000	24829988	1900	1900	1900	1900	0
389	20250401	144900	24829988	1900	1866	1900	1864	101
390	20250401	144800	24641602	1901	1901	1901	1901	0
391	20250401	144700	24641602	1901	1901	1901	1901	0
392	20250401	144600	24641602	1901	1901	1901	1901	0
393	20250401	144500	24641602	1901	1901	1901	1901	0
394	20250401	144400	24641602	1901	1901	1901	1901	0
395	20250401	144300	24641602	1901	1901	1901	1901	0
396	20250401	144200	24641602	1901	1901	1901	1901	0
397	20250401	144100	24641602	1901	1901	1901	1901	0
398	20250401	144000	24641602	1901	1901	1901	1901	0
399	20250401	143900	24641602	1901	1901	1901	1901	0
400	20250401	143800	24641602	1901	1901	1901	1901	0
401	20250401	143700	24641602	1901	1901	1901	1901	0
402	20250401	143600	24641602	1901	1901	1901	1901	0
403	20250401	143500	24641602	1901	1901	1901	1901	0
404	20250401	143400	24641602	1901	1901	1901	1901	0
405	20250401	143300	24641602	1901	1901	1901	1901	0
406	20250401	143200	24641602	1901	1901	1901	1901	0
407	20250401	143100	24641602	1901	1901	1901	1901	0
408	20250401	143000	24641602	1901	1901	1901	1901	200
409	20250401	142900	24261402	1899	1899	1899	1899	0
410	20250401	142800	24261402	1899	1899	1899	1899	0
411	20250401	142700	24261402	1899	1899	1899	1899	100
412	20250401	142600	24071502	1901	1901	1901	1901	0
413	20250401	142500	24071502	1901	1901	1901	1901	200
414	20250401	142400	23691302	1901	1883	1901	1883	112
415	20250401	142300	23478538	1883	1883	1883	1883	0
416	20250401	142200	23478538	1883	1883	1883	1883	0
417	20250401	142100	23478538	1883	1883	1883	1883	231
418	20250401	142000	23043565	1865	1865	1865	1865	364
419	20250401	141900	22364705	1895	1895	1895	1895	0
420	20250401	141800	22364705	1895	1895	1895	1895	0
421	20250401	141700	22364705	1895	1895	1895	1895	0
422	20250401	141600	22364705	1895	1895	1895	1895	11
423	20250401	141500	22343860	1899	1899	1899	1899	0
424	20250401	141400	22343860	1899	1899	1899	1899	0
425	20250401	141300	22343860	1899	1866	1899	1865	798
426	20250401	141200	20854773	1903	1903	1903	1903	0
427	20250401	141100	20854773	1903	1903	1903	1903	0
428	20250401	141000	20854773	1903	1903	1903	1903	0
429	20250401	140900	20854773	1903	1903	1903	1903	10
430	20250401	140800	20835743	1904	1904	1904	1904	1
431	20250401	140700	20833839	1928	1928	1928	1928	0
432	20250401	140600	20833839	1928	1928	1928	1928	0
433	20250401	140500	20833839	1928	1928	1928	1928	0
434	20250401	140400	20833839	1928	1928	1928	1928	0
435	20250401	140300	20833839	1928	1928	1928	1928	0
436	20250401	140200	20833839	1928	1928	1928	1928	0
437	20250401	140100	20833839	1928	1928	1928	1928	0
438	20250401	140000	20833839	1928	1928	1928	1928	0
439	20250401	135900	20833839	1928	1928	1928	1928	0
440	20250401	135800	20833839	1928	1928	1928	1928	0
441	20250401	135700	20833839	1928	1933	1933	1864	279
442	20250401	135600	20313540	1904	1863	1904	1861	1173
443	20250401	135500	18119332	1863	1863	1863	1863	377
444	20250401	135400	17416981	1875	1871	1875	1871	534
445	20250401	135300	16417863	1875	1871	1875	1871	34
446	20250401	135200	16354242	1876	1876	1876	1876	0
447	20250401	135100	16354242	1876	1876	1876	1876	33
448	20250401	135000	16292334	1876	1876	1876	1876	1
449	20250401	134900	16290458	1876	1876	1876	1876	0
450	20250401	134800	16290458	1876	1876	1876	1876	1
451	20250401	134700	16288582	1876	1895	1895	1861	461
452	20250401	134600	15430544	1895	1868	1895	1868	555
453	20250401	134500	14391942	1880	1928	1928	1868	225
454	20250401	134400	13971215	1932	1886	1934	1886	2665
455	20250401	134300	8859125	1886	1886	1886	1886	0
456	20250401	134200	8859125	1886	1886	1886	1886	0
457	20250401	134100	8859125	1886	1886	1886	1886	0
458	20250401	134000	8859125	1886	1886	1886	1886	0
459	20250401	133900	8859125	1886	1886	1886	1886	0
460	20250401	133800	8859125	1886	1886	1886	1886	0
461	20250401	133700	8859125	1886	1886	1886	1886	0
462	20250401	133600	8859125	1886	1886	1886	1886	0
463	20250401	133500	8859125	1886	1886	1886	1886	0
464	20250401	133400	8859125	1886	1886	1886	1886	0
465	20250401	133300	8859125	1886	1886	1886	1886	0
466	20250401	133200	8859125	1886	1886	1886	1886	0
467	20250401	133100	8859125	1886	1886	1886	1886	50
468	20250401	133000	8764825	1886	1886	1886	1886	0
469	20250401	132900	8764825	1886	1886	1886	1886	0
470	20250401	132800	8764825	1886	1886	1886	1886	0
471	20250401	132700	8764825	1886	1886	1886	1886	0
472	20250401	132600	8764825	1886	1886	1886	1886	0
473	20250401	132500	8764825	1886	1886	1886	1886	0
474	20250401	132400	8764825	1886	1886	1886	1886	0
475	20250401	132300	8764825	1886	1886	1886	1886	0
476	20250401	132200	8764825	1886	1885	1886	1885	341
477	20250401	132100	8121794	1885	1885	1885	1885	13
478	20250401	132000	8097289	1886	1886	1886	1886	1
479	20250401	131900	8095403	1851	1851	1851	1851	0
480	20250401	131800	8095403	1851	1851	1851	1851	0
481	20250401	131700	8095403	1851	1851	1851	1851	0
482	20250401	131600	8095403	1851	1858	1858	1851	43
483	20250401	131500	8015740	1880	1880	1880	1880	0
484	20250401	131400	8015740	1880	1880	1880	1880	0
485	20250401	131300	8015740	1880	1880	1880	1880	0
486	20250401	131200	8015740	1880	1880	1880	1880	0
487	20250401	131100	8015740	1880	1880	1880	1880	1
488	20250401	131000	8013860	1880	1880	1880	1880	0
489	20250401	130900	8013860	1880	1880	1880	1880	0
490	20250401	130800	8013860	1880	1880	1880	1880	0
491	20250401	130700	8013860	1880	1880	1880	1880	0
492	20250401	130600	8013860	1880	1880	1880	1880	0
493	20250401	130500	8013860	1880	1880	1880	1880	0
494	20250401	130400	8013860	1880	1880	1880	1880	0
495	20250401	130300	8013860	1880	1880	1880	1880	523
496	20250401	130200	7030620	1899	1899	1899	1899	0
497	20250401	130100	7030620	1899	1899	1899	1899	0
498	20250401	130000	7030620	1899	1899	1899	1899	0
499	20250401	125900	7030620	1899	1899	1899	1899	0
500	20250401	125800	7030620	1899	1899	1899	1899	0
501	20250401	125700	7030620	1899	1899	1899	1899	0
502	20250401	125600	7030620	1899	1899	1899	1899	0
503	20250401	125500	7030620	1899	1899	1899	1899	0
504	20250401	125400	7030620	1899	1899	1899	1899	0
505	20250401	125300	7030620	1899	1899	1899	1899	0
506	20250401	125200	7030620	1899	1899	1899	1899	0
507	20250401	125100	7030620	1899	1899	1899	1899	0
508	20250401	125000	7030620	1899	1899	1899	1899	0
509	20250401	124900	7030620	1899	1899	1899	1899	1
510	20250401	124800	7028721	1880	1880	1880	1880	0
511	20250401	124700	7028721	1880	1880	1880	1880	0
512	20250401	124600	7028721	1880	1880	1880	1880	1
513	20250401	124500	7026841	1899	1899	1899	1899	0
514	20250401	124400	7026841	1899	1899	1899	1899	0
515	20250401	124300	7026841	1899	1858	1899	1851	231
516	20250401	124200	6598884	1900	1899	1900	1899	11
517	20250401	124100	6577994	1906	1906	1906	1906	0
518	20250401	124000	6577994	1906	1906	1906	1906	0
519	20250401	123900	6577994	1906	1906	1906	1906	0
520	20250401	123800	6577994	1906	1906	1906	1906	0
521	20250401	123700	6577994	1906	1906	1906	1906	0
522	20250401	123600	6577994	1906	1906	1906	1906	0
523	20250401	123500	6577994	1906	1906	1906	1906	0
524	20250401	123400	6577994	1906	1906	1906	1906	0
525	20250401	123300	6577994	1906	1906	1906	1906	0
526	20250401	123200	6577994	1906	1906	1906	1906	0
527	20250401	123100	6577994	1906	1906	1906	1906	0
528	20250401	123000	6577994	1906	1906	1906	1906	0
529	20250401	122900	6577994	1906	1906	1906	1906	0
530	20250401	122800	6577994	1906	1906	1906	1906	0
531	20250401	122700	6577994	1906	1906	1906	1906	0
532	20250401	122600	6577994	1906	1906	1906	1906	0
533	20250401	122500	6577994	1906	1906	1906	1906	0
534	20250401	122400	6577994	1906	1906	1906	1906	0
535	20250401	122300	6577994	1906	1906	1906	1906	0
536	20250401	122200	6577994	1906	1906	1906	1906	0
537	20250401	122100	6577994	1906	1906	1906	1906	0
538	20250401	122000	6577994	1906	1906	1906	1906	0
539	20250401	121900	6577994	1906	1906	1906	1906	0
540	20250401	121800	6577994	1906	1906	1906	1906	0
541	20250401	121700	6577994	1906	1906	1906	1906	0
542	20250401	121600	6577994	1906	1906	1906	1906	0
543	20250401	121500	6577994	1906	1906	1906	1906	0
544	20250401	121400	6577994	1906	1906	1906	1906	0
545	20250401	121300	6577994	1906	1906	1906	1906	0
546	20250401	121200	6577994	1906	1906	1906	1906	0
547	20250401	121100	6577994	1906	1906	1906	1906	0
548	20250401	121000	6577994	1906	1906	1906	1906	0
549	20250401	120900	6577994	1906	1906	1906	1906	0
550	20250401	120800	6577994	1906	1906	1906	1906	0
551	20250401	120700	6577994	1906	1906	1906	1906	0
552	20250401	120600	6577994	1906	1862	1906	1862	3
553	20250401	120500	6572320	1908	1908	1908	1908	0
554	20250401	120400	6572320	1908	1908	1908	1908	0
555	20250401	120300	6572320	1908	1908	1908	1908	0
556	20250401	120200	6572320	1908	1908	1908	1908	0
557	20250401	120100	6572320	1908	1908	1908	1908	0
558	20250401	120000	6572320	1908	1908	1908	1908	0
559	20250401	115900	6572320	1908	1908	1908	1908	0
560	20250401	115800	6572320	1908	1908	1908	1908	0
561	20250401	115700	6572320	1908	1908	1908	1908	0
562	20250401	115600	6572320	1908	1908	1908	1908	0
563	20250401	115500	6572320	1908	1908	1908	1908	0
564	20250401	115400	6572320	1908	1908	1908	1908	0
565	20250401	115300	6572320	1908	1908	1908	1908	0
566	20250401	115200	6572320	1908	1908	1908	1908	0
567	20250401	115100	6572320	1908	1908	1908	1908	0
568	20250401	115000	6572320	1908	1908	1908	1908	0
569	20250401	114900	6572320	1908	1908	1908	1908	0
570	20250401	114800	6572320	1908	1908	1908	1908	0
571	20250401	114700	6572320	1908	1908	1908	1908	0
572	20250401	114600	6572320	1908	1908	1908	1908	0
573	20250401	114500	6572320	1908	1908	1908	1908	0
574	20250401	114400	6572320	1908	1908	1908	1908	0
575	20250401	114300	6572320	1908	1908	1908	1908	0
576	20250401	114200	6572320	1908	1908	1908	1908	0
577	20250401	114100	6572320	1908	1908	1908	1908	0
578	20250401	114000	6572320	1908	1908	1908	1908	0
579	20250401	113900	6572320	1908	1908	1908	1908	1
580	20250401	113800	6570412	1908	1908	1908	1908	0
581	20250401	113700	6570412	1908	1908	1908	1908	0
582	20250401	113600	6570412	1908	1880	1908	1880	21
583	20250401	113500	6530904	1880	1870	1880	1870	259
584	20250401	113400	6044754	1870	1870	1870	1870	0
585	20250401	113300	6044754	1870	1870	1870	1870	0
586	20250401	113200	6044754	1870	1870	1870	1870	0
587	20250401	113100	6044754	1870	1870	1870	1870	0
588	20250401	113000	6044754	1870	1870	1870	1870	0
589	20250401	112900	6044754	1870	1870	1870	1870	0
590	20250401	112800	6044754	1870	1870	1870	1870	0
591	20250401	112700	6044754	1870	1870	1870	1870	0
592	20250401	112600	6044754	1870	1870	1870	1870	0
593	20250401	112500	6044754	1870	1870	1870	1870	0
594	20250401	112400	6044754	1870	1870	1870	1870	0
595	20250401	112300	6044754	1870	1869	1870	1869	10
596	20250401	112200	6026061	1869	1869	1869	1869	0
597	20250401	112100	6026061	1869	1869	1869	1869	0
598	20250401	112000	6026061	1869	1869	1869	1869	0
599	20250401	111900	6026061	1869	1869	1869	1869	0
600	20250401	111800	6026061	1869	1869	1869	1869	0
601	20250401	111700	6026061	1869	1869	1869	1869	0
602	20250401	111600	6026061	1869	1869	1869	1869	0
603	20250401	111500	6026061	1869	1869	1869	1869	0
604	20250401	111400	6026061	1869	1869	1869	1869	0
605	20250401	111300	6026061	1869	1869	1869	1869	0
606	20250401	111200	6026061	1869	1869	1869	1869	0
607	20250401	111100	6026061	1869	1869	1869	1869	0
608	20250401	111000	6026061	1869	1869	1869	1869	0
609	20250401	110900	6026061	1869	1869	1869	1869	0
610	20250401	110800	6026061	1869	1869	1869	1869	0
611	20250401	110700	6026061	1869	1869	1869	1869	0
612	20250401	110600	6026061	1869	1869	1869	1869	0
613	20250401	110500	6026061	1869	1869	1869	1869	0
614	20250401	110400	6026061	1869	1869	1869	1869	0
615	20250401	110300	6026061	1869	1869	1869	1869	0
616	20250401	110200	6026061	1869	1869	1869	1869	0
617	20250401	110100	6026061	1869	1869	1869	1869	0
618	20250401	110000	6026061	1869	1869	1869	1869	0
619	20250401	105900	6026061	1869	1869	1869	1869	1
620	20250401	105800	6024192	1856	1856	1856	1856	20
621	20250401	105700	5987072	1857	1861	1861	1857	595
622	20250401	105600	4879969	1869	1869	1869	1869	0
623	20250401	105500	4879969	1869	1869	1869	1869	0
624	20250401	105400	4879969	1869	1863	1869	1861	37
625	20250401	105300	4811094	1870	1870	1870	1870	0
626	20250401	105200	4811094	1870	1870	1870	1870	20
627	20250401	105100	4773694	1880	1880	1880	1880	0
628	20250401	105000	4773694	1880	1880	1880	1880	0
629	20250401	104900	4773694	1880	1880	1880	1880	98
630	20250401	104800	4589454	1881	1881	1881	1881	0
631	20250401	104700	4589454	1881	1881	1881	1881	0
632	20250401	104600	4589454	1881	1881	1881	1881	0
633	20250401	104500	4589454	1881	1882	1882	1881	651
634	20250401	104400	3364909	1880	1900	1900	1880	56
635	20250401	104300	3259609	1910	1910	1910	1910	0
636	20250401	104200	3259609	1910	1910	1910	1910	0
637	20250401	104100	3259609	1910	1910	1910	1910	0
638	20250401	104000	3259609	1910	1910	1910	1910	0
639	20250401	103900	3259609	1910	1910	1910	1910	1
640	20250401	103800	3257699	1900	1900	1900	1900	0
641	20250401	103700	3257699	1900	1900	1900	1900	0
642	20250401	103600	3257699	1900	1900	1900	1900	0
643	20250401	103500	3257699	1900	1900	1900	1900	0
644	20250401	103400	3257699	1900	1900	1900	1900	0
645	20250401	103300	3257699	1900	1900	1900	1900	0
646	20250401	103200	3257699	1900	1900	1900	1900	0
647	20250401	103100	3257699	1900	1900	1900	1900	0
648	20250401	103000	3257699	1900	1900	1900	1900	0
649	20250401	102900	3257699	1900	1900	1900	1900	0
650	20250401	102800	3257699	1900	1900	1900	1900	0
651	20250401	102700	3257699	1900	1900	1900	1900	0
652	20250401	102600	3257699	1900	1900	1900	1900	0
653	20250401	102500	3257699	1900	1900	1900	1900	0
654	20250401	102400	3257699	1900	1900	1900	1880	46
655	20250401	102300	3170999	1910	1910	1910	1910	0
656	20250401	102200	3170999	1910	1910	1910	1910	0
657	20250401	102100	3170999	1910	1910	1910	1910	0
658	20250401	102000	3170999	1910	1910	1910	1910	0
659	20250401	101900	3170999	1910	1910	1910	1910	0
660	20250401	101800	3170999	1910	1910	1910	1910	0
661	20250401	101700	3170999	1910	1910	1910	1910	0
662	20250401	101600	3170999	1910	1910	1910	1910	0
663	20250401	101500	3170999	1910	1910	1910	1910	0
664	20250401	101400	3170999	1910	1910	1910	1910	0
665	20250401	101300	3170999	1910	1910	1910	1910	0
666	20250401	101200	3170999	1910	1910	1910	1910	0
667	20250401	101100	3170999	1910	1910	1910	1910	0
668	20250401	101000	3170999	1910	1910	1910	1910	0
669	20250401	100900	3170999	1910	1910	1910	1910	0
670	20250401	100800	3170999	1910	1910	1910	1910	0
671	20250401	100700	3170999	1910	1910	1910	1910	0
672	20250401	100600	3170999	1910	1910	1910	1910	0
673	20250401	100500	3170999	1910	1910	1910	1910	0
674	20250401	100400	3170999	1910	1910	1910	1910	0
675	20250401	100300	3170999	1910	1910	1910	1910	0
676	20250401	100200	3170999	1910	1910	1910	1910	0
677	20250401	100100	3170999	1910	1910	1910	1910	0
678	20250401	100000	3170999	1910	1910	1910	1910	0
679	20250401	095900	3170999	1910	1910	1910	1910	0
680	20250401	095800	3170999	1910	1910	1910	1910	0
681	20250401	095700	3170999	1910	1910	1910	1910	0
682	20250401	095600	3170999	1910	1910	1910	1910	0
683	20250401	095500	3170999	1910	1910	1910	1910	1
684	20250401	095400	3169089	1930	1930	1930	1930	0
685	20250401	095300	3169089	1930	1930	1930	1930	0
686	20250401	095200	3169089	1930	1930	1930	1930	0
687	20250401	095100	3169089	1930	1930	1930	1930	0
688	20250401	095000	3169089	1930	1930	1930	1930	0
689	20250401	094900	3169089	1930	1930	1930	1930	0
690	20250401	094800	3169089	1930	1930	1930	1930	5
691	20250401	094700	3159439	1935	1935	1935	1935	0
692	20250401	094600	3159439	1935	1935	1935	1935	0
693	20250401	094500	3159439	1935	1935	1935	1935	0
694	20250401	094400	3159439	1935	1935	1935	1935	0
695	20250401	094300	3159439	1935	1935	1935	1935	0
696	20250401	094200	3159439	1935	1935	1935	1935	0
697	20250401	094100	3159439	1935	1935	1935	1935	0
698	20250401	094000	3159439	1935	1935	1935	1935	0
699	20250401	093900	3159439	1935	1935	1935	1935	0
700	20250401	093800	3159439	1935	1935	1935	1935	0
701	20250401	093700	3159439	1935	1935	1935	1935	0
702	20250401	093600	3159439	1935	1935	1935	1935	0
703	20250401	093500	3159439	1935	1935	1935	1935	0
704	20250401	093400	3159439	1935	1935	1935	1935	0
705	20250401	093300	3159439	1935	1935	1935	1935	0
706	20250401	093200	3159439	1935	1935	1935	1935	0
707	20250401	093100	3159439	1935	1935	1935	1935	0
708	20250401	093000	3159439	1935	1935	1935	1935	12
709	20250401	092900	3136219	1935	1935	1935	1935	0
710	20250401	092800	3136219	1935	1935	1935	1935	1
711	20250401	092700	3134284	1935	1935	1935	1935	625
712	20250401	092600	1924909	1935	1935	1935	1935	0
713	20250401	092500	1924909	1935	1935	1935	1935	0
714	20250401	092400	1924909	1935	1935	1935	1935	0
715	20250401	092300	1924909	1935	1935	1935	1935	0
716	20250401	092200	1924909	1935	1935	1935	1935	0
717	20250401	092100	1924909	1935	1935	1935	1935	0
718	20250401	092000	1924909	1935	1935	1935	1935	0
719	20250401	091900	1924909	1935	1935	1935	1935	1
720	20250401	091800	1922974	1945	1945	1945	1945	0
721	20250401	091700	1922974	1945	1945	1945	1945	0
722	20250401	091600	1922974	1945	1945	1945	1945	0
723	20250401	091500	1922974	1945	1855	1945	1855	31
724	20250401	091400	1863151	1850	1850	1850	1850	0
725	20250401	091300	1863151	1850	1863	1863	1849	319
726	20250401	091200	1272322	1954	1954	1954	1954	0
727	20250401	091100	1272322	1954	1954	1954	1954	2
728	20250401	091000	1268414	1849	1849	1849	1849	0
729	20250401	090900	1268414	1849	1849	1849	1849	0
730	20250401	090800	1268414	1849	1849	1849	1849	0
731	20250401	090700	1268414	1849	1849	1849	1849	0
732	20250401	090600	1268414	1849	1849	1849	1849	0
733	20250401	090500	1268414	1849	1849	1849	1849	0
734	20250401	090400	1268414	1849	1849	1849	1849	0
735	20250401	090300	1268414	1849	1849	1849	1849	0
736	20250401	090200	1268414	1849	1849	1849	1849	0
737	20250401	090100	1268414	1849	1849	1849	1849	0
738	20250401	090000	1268414	1849	1849	1849	1849	686