KissMeData/291650/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	204500	124364170	922	922	922	922	2080
3	20250404	204400	124364170	922	922	922	922	0
4	20250404	204300	124364170	922	922	922	922	0
5	20250404	204200	124364170	922	922	922	922	0
6	20250404	204100	124364170	922	922	922	922	0
7	20250404	204000	124364170	922	922	922	922	0
8	20250404	203900	124364170	922	922	922	922	0
9	20250404	203800	124364170	922	922	922	922	0
10	20250404	203700	124364170	922	922	922	922	0
11	20250404	203600	124364170	922	922	922	922	0
12	20250404	203500	124364170	922	922	922	922	0
13	20250404	203400	124364170	922	922	922	922	0
14	20250404	203300	124364170	922	922	922	922	0
15	20250404	203200	124364170	922	922	922	922	0
16	20250404	203100	124364170	922	922	922	922	0
17	20250404	203000	124364170	922	922	922	922	0
18	20250404	202900	124364170	922	922	922	922	0
19	20250404	202800	124364170	922	922	922	922	0
20	20250404	202700	124364170	922	922	922	922	0
21	20250404	202600	124364170	922	922	922	922	0
22	20250404	202500	124364170	922	922	922	922	0
23	20250404	202400	124364170	922	922	922	922	0
24	20250404	202300	124364170	922	922	922	922	0
25	20250404	202200	124364170	922	922	922	922	0
26	20250404	202100	124364170	922	922	922	922	0
27	20250404	202000	124364170	922	922	922	922	0
28	20250404	201900	124364170	922	922	922	922	0
29	20250404	201800	124364170	922	922	922	922	0
30	20250404	201700	124364170	922	922	922	922	0
31	20250404	201600	124364170	922	922	922	922	0
32	20250404	201500	124364170	922	922	922	922	2080
33	20250404	201400	124364170	922	922	922	922	0
34	20250404	201300	124364170	922	922	922	922	0
35	20250404	201200	124364170	922	922	922	922	0
36	20250404	201100	124364170	922	922	922	922	0
37	20250404	201000	124364170	922	922	922	922	0
38	20250404	200900	124364170	922	922	922	922	0
39	20250404	200800	124364170	922	922	922	922	0
40	20250404	200700	124364170	922	922	922	922	0
41	20250404	200600	124364170	922	922	922	922	0
42	20250404	200500	124364170	922	922	922	922	0
43	20250404	200400	124364170	922	922	922	922	0
44	20250404	200300	124364170	922	922	922	922	0
45	20250404	200200	124364170	922	922	922	922	0
46	20250404	200100	124364170	922	922	922	922	0
47	20250404	200000	124364170	922	922	922	922	0
48	20250404	195900	124364170	922	922	922	922	0
49	20250404	195800	124364170	922	922	922	922	0
50	20250404	195700	124364170	922	922	922	922	0
51	20250404	195600	124364170	922	922	922	922	0
52	20250404	195500	124364170	922	922	922	922	0
53	20250404	195400	124364170	922	922	922	922	0
54	20250404	195300	124364170	922	922	922	922	0
55	20250404	195200	124364170	922	922	922	922	0
56	20250404	195100	124364170	922	922	922	922	0
57	20250404	195000	124364170	922	922	922	922	0
58	20250404	194900	124364170	922	922	922	922	0
59	20250404	194800	124364170	922	922	922	922	0
60	20250404	194700	124364170	922	922	922	922	0
61	20250404	194600	124364170	922	922	922	922	0
62	20250404	194500	124364170	922	922	922	922	2080
63	20250404	194400	124364170	922	922	922	922	0
64	20250404	194300	124364170	922	922	922	922	0
65	20250404	194200	124364170	922	922	922	922	0
66	20250404	194100	124364170	922	922	922	922	0
67	20250404	194000	124364170	922	922	922	922	0
68	20250404	193900	124364170	922	922	922	922	0
69	20250404	193800	124364170	922	922	922	922	0
70	20250404	193700	124364170	922	922	922	922	0
71	20250404	193600	124364170	922	922	922	922	0
72	20250404	193500	124364170	922	922	922	922	0
73	20250404	193400	124364170	922	922	922	922	0
74	20250404	193300	124364170	922	922	922	922	0
75	20250404	193200	124364170	922	922	922	922	0
76	20250404	193100	124364170	922	922	922	922	0
77	20250404	193000	124364170	922	922	922	922	0
78	20250404	192900	124364170	922	922	922	922	0
79	20250404	192800	124364170	922	922	922	922	0
80	20250404	192700	124364170	922	922	922	922	0
81	20250404	192600	124364170	922	922	922	922	0
82	20250404	192500	124364170	922	922	922	922	0
83	20250404	192400	124364170	922	922	922	922	0
84	20250404	192300	124364170	922	922	922	922	0
85	20250404	192200	124364170	922	922	922	922	0
86	20250404	192100	124364170	922	922	922	922	0
87	20250404	192000	124364170	922	922	922	922	0
88	20250404	191900	124364170	922	922	922	922	0
89	20250404	191800	124364170	922	922	922	922	0
90	20250404	191700	124364170	922	922	922	922	0
91	20250404	191600	124364170	922	922	922	922	0
92	20250404	191500	124364170	922	922	922	922	2080
93	20250404	191400	124364170	922	922	922	922	0
94	20250404	191300	124364170	922	922	922	922	0
95	20250404	191200	124364170	922	922	922	922	0
96	20250404	191100	124364170	922	922	922	922	0
97	20250404	191000	124364170	922	922	922	922	0
98	20250404	190900	124364170	922	922	922	922	0
99	20250404	190800	124364170	922	922	922	922	0
100	20250404	190700	124364170	922	922	922	922	0
101	20250404	190600	124364170	922	922	922	922	0
102	20250404	190500	124364170	922	922	922	922	0
103	20250404	190400	124364170	922	922	922	922	0
104	20250404	190300	124364170	922	922	922	922	0
105	20250404	190200	124364170	922	922	922	922	0
106	20250404	190100	124364170	922	922	922	922	0
107	20250404	190000	124364170	922	922	922	922	0
108	20250404	185900	124364170	922	922	922	922	0
109	20250404	185800	124364170	922	922	922	922	0
110	20250404	185700	124364170	922	922	922	922	0
111	20250404	185600	124364170	922	922	922	922	0
112	20250404	185500	124364170	922	922	922	922	0
113	20250404	185400	124364170	922	922	922	922	0
114	20250404	185300	124364170	922	922	922	922	0
115	20250404	185200	124364170	922	922	922	922	0
116	20250404	185100	124364170	922	922	922	922	0
117	20250404	185000	124364170	922	922	922	922	0
118	20250404	184900	124364170	922	922	922	922	0
119	20250404	184800	124364170	922	922	922	922	0
120	20250404	184700	124364170	922	922	922	922	0
121	20250404	184600	124364170	922	922	922	922	0
122	20250404	184500	124364170	922	922	922	922	2080
123	20250404	184400	124364170	922	922	922	922	0
124	20250404	184300	124364170	922	922	922	922	0
125	20250404	184200	124364170	922	922	922	922	0
126	20250404	184100	124364170	922	922	922	922	0
127	20250404	184000	124364170	922	922	922	922	0
128	20250404	183900	124364170	922	922	922	922	0
129	20250404	183800	124364170	922	922	922	922	0
130	20250404	183700	124364170	922	922	922	922	0
131	20250404	183600	124364170	922	922	922	922	0
132	20250404	183500	124364170	922	922	922	922	0
133	20250404	183400	124364170	922	922	922	922	0
134	20250404	183300	124364170	922	922	922	922	0
135	20250404	183200	124364170	922	922	922	922	0
136	20250404	183100	124364170	922	922	922	922	0
137	20250404	183000	124364170	922	922	922	922	0
138	20250404	182900	124364170	922	922	922	922	0
139	20250404	182800	124364170	922	922	922	922	0
140	20250404	182700	124364170	922	922	922	922	0
141	20250404	182600	124364170	922	922	922	922	0
142	20250404	182500	124364170	922	922	922	922	0
143	20250404	182400	124364170	922	922	922	922	0
144	20250404	182300	124364170	922	922	922	922	0
145	20250404	182200	124364170	922	922	922	922	0
146	20250404	182100	124364170	922	922	922	922	0
147	20250404	182000	124364170	922	922	922	922	0
148	20250404	181900	124364170	922	922	922	922	0
149	20250404	181800	124364170	922	922	922	922	0
150	20250404	181700	124364170	922	922	922	922	0
151	20250404	181600	124364170	922	922	922	922	0
152	20250404	181500	124364170	922	922	922	922	2080
153	20250404	181400	124364170	922	922	922	922	0
154	20250404	181300	124364170	922	922	922	922	0
155	20250404	181200	124364170	922	922	922	922	0
156	20250404	181100	124364170	922	922	922	922	0
157	20250404	181000	124364170	922	922	922	922	0
158	20250404	180900	124364170	922	922	922	922	0
159	20250404	180800	124364170	922	922	922	922	0
160	20250404	180700	124364170	922	922	922	922	0
161	20250404	180600	124364170	922	922	922	922	0
162	20250404	180500	124364170	922	922	922	922	0
163	20250404	180400	124364170	922	922	922	922	0
164	20250404	180300	124364170	922	922	922	922	0
165	20250404	180200	124364170	922	922	922	922	0
166	20250404	180100	124364170	922	922	922	922	0
167	20250404	180000	124364170	922	922	922	922	0
168	20250404	175900	124364170	922	922	922	922	0
169	20250404	175800	124364170	922	922	922	922	0
170	20250404	175700	124364170	922	922	922	922	0
171	20250404	175600	124364170	922	922	922	922	0
172	20250404	175500	124364170	922	922	922	922	0
173	20250404	175400	124364170	922	922	922	922	0
174	20250404	175300	124364170	922	922	922	922	0
175	20250404	175200	124364170	922	922	922	922	0
176	20250404	175100	124364170	922	922	922	922	0
177	20250404	175000	124364170	922	922	922	922	0
178	20250404	174900	124364170	922	922	922	922	0
179	20250404	174800	124364170	922	922	922	922	0
180	20250404	174700	124364170	922	922	922	922	0
181	20250404	174600	124364170	922	922	922	922	0
182	20250404	174500	124364170	922	922	922	922	2080
183	20250404	174400	124364170	922	922	922	922	0
184	20250404	174300	124364170	922	922	922	922	0
185	20250404	174200	124364170	922	922	922	922	0
186	20250404	174100	124364170	922	922	922	922	0
187	20250404	174000	124364170	922	922	922	922	0
188	20250404	173900	124364170	922	922	922	922	0
189	20250404	173800	124364170	922	922	922	922	0
190	20250404	173700	124364170	922	922	922	922	0
191	20250404	173600	124364170	922	922	922	922	0
192	20250404	173500	124364170	922	922	922	922	0
193	20250404	173400	124364170	922	922	922	922	0
194	20250404	173300	124364170	922	922	922	922	0
195	20250404	173200	124364170	922	922	922	922	0
196	20250404	173100	124364170	922	922	922	922	0
197	20250404	173000	124364170	922	922	922	922	0
198	20250404	172900	124364170	922	922	922	922	0
199	20250404	172800	124364170	922	922	922	922	0
200	20250404	172700	124364170	922	922	922	922	0
201	20250404	172600	124364170	922	922	922	922	0
202	20250404	172500	124364170	922	922	922	922	0
203	20250404	172400	124364170	922	922	922	922	0
204	20250404	172300	124364170	922	922	922	922	0
205	20250404	172200	124364170	922	922	922	922	0
206	20250404	172100	124364170	922	922	922	922	0
207	20250404	172000	124364170	922	922	922	922	0
208	20250404	171900	124364170	922	922	922	922	0
209	20250404	171800	124364170	922	922	922	922	0
210	20250404	171700	124364170	922	922	922	922	0
211	20250404	171600	124364170	922	922	922	922	0
212	20250404	171500	124364170	922	922	922	922	2080
213	20250404	171400	124364170	922	922	922	922	0
214	20250404	171300	124364170	922	922	922	922	0
215	20250404	171200	124364170	922	922	922	922	0
216	20250404	171100	124364170	922	922	922	922	0
217	20250404	171000	124364170	922	922	922	922	0
218	20250404	170900	124364170	922	922	922	922	0
219	20250404	170800	124364170	922	922	922	922	0
220	20250404	170700	124364170	922	922	922	922	0
221	20250404	170600	124364170	922	922	922	922	0
222	20250404	170500	124364170	922	922	922	922	0
223	20250404	170400	124364170	922	922	922	922	0
224	20250404	170300	124364170	922	922	922	922	0
225	20250404	170200	124364170	922	922	922	922	0
226	20250404	170100	124364170	922	922	922	922	0
227	20250404	170000	124364170	922	922	922	922	0
228	20250404	165900	124364170	922	922	922	922	0
229	20250404	165800	124364170	922	922	922	922	0
230	20250404	165700	124364170	922	922	922	922	0
231	20250404	165600	124364170	922	922	922	922	0
232	20250404	165500	124364170	922	922	922	922	0
233	20250404	165400	124364170	922	922	922	922	0
234	20250404	165300	124364170	922	922	922	922	0
235	20250404	165200	124364170	922	922	922	922	0
236	20250404	165100	124364170	922	922	922	922	0
237	20250404	165000	124364170	922	922	922	922	0
238	20250404	164900	124364170	922	922	922	922	0
239	20250404	164800	124364170	922	922	922	922	0
240	20250404	164700	124364170	922	922	922	922	0
241	20250404	164600	124364170	922	922	922	922	0
242	20250404	164500	124364170	922	922	922	922	2080
243	20250404	164400	124364170	922	922	922	922	0
244	20250404	164300	124364170	922	922	922	922	0
245	20250404	164200	124364170	922	922	922	922	0
246	20250404	164100	124364170	922	922	922	922	0
247	20250404	164000	124364170	922	922	922	922	0
248	20250404	163900	124364170	922	922	922	922	0
249	20250404	163800	124364170	922	922	922	922	0
250	20250404	163700	124364170	922	922	922	922	0
251	20250404	163600	124364170	922	922	922	922	0
252	20250404	163500	124364170	922	922	922	922	0
253	20250404	163400	124364170	922	922	922	922	0
254	20250404	163300	124364170	922	922	922	922	0
255	20250404	163200	124364170	922	922	922	922	0
256	20250404	163100	124364170	922	922	922	922	0
257	20250404	163000	124364170	922	922	922	922	0
258	20250404	162900	124364170	922	922	922	922	0
259	20250404	162800	124364170	922	922	922	922	0
260	20250404	162700	124364170	922	922	922	922	0
261	20250404	162600	124364170	922	922	922	922	0
262	20250404	162500	124364170	922	922	922	922	0
263	20250404	162400	124364170	922	922	922	922	0
264	20250404	162300	124364170	922	922	922	922	0
265	20250404	162200	124364170	922	922	922	922	0
266	20250404	162100	124364170	922	922	922	922	0
267	20250404	162000	124364170	922	922	922	922	0
268	20250404	161900	124364170	922	922	922	922	0
269	20250404	161800	124364170	922	922	922	922	0
270	20250404	161700	124364170	922	922	922	922	0
271	20250404	161600	124364170	922	922	922	922	0
272	20250404	161500	124364170	922	922	922	922	2080
273	20250404	161400	124364170	922	922	922	922	0
274	20250404	161300	124364170	922	922	922	922	0
275	20250404	161200	124364170	922	922	922	922	0
276	20250404	161100	124364170	922	922	922	922	0
277	20250404	161000	124364170	922	922	922	922	0
278	20250404	160900	124364170	922	922	922	922	0
279	20250404	160800	124364170	922	922	922	922	0
280	20250404	160700	124364170	922	922	922	922	0
281	20250404	160600	124364170	922	922	922	922	0
282	20250404	160500	124364170	922	922	922	922	0
283	20250404	160400	124364170	922	922	922	922	0
284	20250404	160300	124364170	922	922	922	922	0
285	20250404	160200	124364170	922	922	922	922	0
286	20250404	160100	124364170	922	922	922	922	0
287	20250404	160000	124364170	922	922	922	922	0
288	20250404	155900	124364170	922	922	922	922	0
289	20250404	155800	124364170	922	922	922	922	0
290	20250404	155700	124364170	922	922	922	922	0
291	20250404	155600	124364170	922	922	922	922	0
292	20250404	155500	124364170	922	922	922	922	0
293	20250404	155400	124364170	922	922	922	922	0
294	20250404	155300	124364170	922	922	922	922	0
295	20250404	155200	124364170	922	922	922	922	0
296	20250404	155100	124364170	922	922	922	922	0
297	20250404	155000	124364170	922	922	922	922	0
298	20250404	154900	124364170	922	922	922	922	0
299	20250404	154800	124364170	922	922	922	922	0
300	20250404	154700	124364170	922	922	922	922	0
301	20250404	154600	124364170	922	922	922	922	0
302	20250404	154500	124364170	922	922	922	922	2080
303	20250404	154400	124364170	922	922	922	922	0
304	20250404	154300	124364170	922	922	922	922	0
305	20250404	154200	124364170	922	922	922	922	0
306	20250404	154100	124364170	922	922	922	922	0
307	20250404	154000	124364170	922	922	922	922	0
308	20250404	153900	124364170	922	922	922	922	0
309	20250404	153800	124364170	922	922	922	922	0
310	20250404	153700	124364170	922	922	922	922	0
311	20250404	153600	124364170	922	922	922	922	0
312	20250404	153500	124364170	922	922	922	922	0
313	20250404	153400	124364170	922	922	922	922	0
314	20250404	153300	124364170	922	922	922	922	0
315	20250404	153200	124364170	922	922	922	922	0
316	20250404	153100	124364170	922	922	922	922	0
317	20250404	153000	124364170	922	922	922	922	2080
318	20250404	152900	122446410	915	915	915	915	0
319	20250404	152800	122446410	915	915	915	915	0
320	20250404	152700	122446410	915	915	915	915	0
321	20250404	152600	122446410	915	915	915	915	0
322	20250404	152500	122446410	915	915	915	915	0
323	20250404	152400	122446410	915	915	915	915	0
324	20250404	152300	122446410	915	915	915	915	0
325	20250404	152200	122446410	915	915	915	915	0
326	20250404	152100	122446410	915	915	915	915	0
327	20250404	152000	122446410	915	915	915	915	0
328	20250404	151900	122446410	915	915	915	915	2
329	20250404	151800	122444580	915	914	915	914	196
330	20250404	151700	122265340	915	915	915	915	2
331	20250404	151600	122263510	914	911	914	910	931
332	20250404	151500	121413292	911	912	913	911	1612
333	20250404	151400	119942361	911	911	911	911	0
334	20250404	151300	119942361	911	910	911	910	124
335	20250404	151200	119829405	910	910	910	910	100
336	20250404	151100	119738405	910	910	910	910	1
337	20250404	151000	119737495	909	909	909	909	6
338	20250404	150900	119732041	909	909	909	909	0
339	20250404	150800	119732041	909	909	909	909	1
340	20250404	150700	119731132	909	909	909	909	8
341	20250404	150600	119723860	907	907	907	907	0
342	20250404	150500	119723860	907	907	907	907	75
343	20250404	150400	119655835	904	904	904	904	19
344	20250404	150300	119638659	905	905	905	905	0
345	20250404	150200	119638659	905	905	905	905	1
346	20250404	150100	119637754	906	906	906	906	0
347	20250404	150000	119637754	906	906	906	906	0
348	20250404	145900	119637754	906	906	906	906	0
349	20250404	145800	119637754	906	906	906	906	19
350	20250404	145700	119620540	905	905	905	905	0
351	20250404	145600	119620540	905	907	907	905	11
352	20250404	145500	119610565	907	907	907	907	50
353	20250404	145400	119565215	907	907	907	907	0
354	20250404	145300	119565215	907	907	907	907	1
355	20250404	145200	119564308	907	907	907	907	0
356	20250404	145100	119564308	907	907	907	907	0
357	20250404	145000	119564308	907	907	907	907	1
358	20250404	144900	119563401	907	907	907	907	0
359	20250404	144800	119563401	907	907	907	907	0
360	20250404	144700	119563401	907	907	907	907	0
361	20250404	144600	119563401	907	907	907	907	2
362	20250404	144500	119561587	907	907	907	907	0
363	20250404	144400	119561587	907	907	907	907	47
364	20250404	144300	119518958	903	903	903	903	0
365	20250404	144200	119518958	903	903	903	903	0
366	20250404	144100	119518958	903	903	903	903	0
367	20250404	144000	119518958	903	903	903	903	4
368	20250404	143900	119515346	907	907	907	907	0
369	20250404	143800	119515346	907	907	907	907	0
370	20250404	143700	119515346	907	907	907	907	0
371	20250404	143600	119515346	907	907	907	907	0
372	20250404	143500	119515346	907	907	907	907	10
373	20250404	143400	119506276	903	903	903	903	0
374	20250404	143300	119506276	903	903	903	903	1
375	20250404	143200	119505373	902	902	902	902	0
376	20250404	143100	119505373	902	902	902	902	0
377	20250404	143000	119505373	902	902	902	902	0
378	20250404	142900	119505373	902	902	902	902	0
379	20250404	142800	119505373	902	907	907	902	275
380	20250404	142700	119256823	907	907	907	907	10
381	20250404	142600	119247753	903	903	903	903	0
382	20250404	142500	119247753	903	903	903	903	0
383	20250404	142400	119247753	903	903	903	903	0
384	20250404	142300	119247753	903	903	903	902	3652
385	20250404	142200	115950293	902	902	902	902	0
386	20250404	142100	115950293	902	902	902	902	0
387	20250404	142000	115950293	902	903	903	902	3466
388	20250404	141900	112821824	903	903	903	903	181
389	20250404	141800	112658381	903	904	904	903	2000
390	20250404	141700	110851600	904	904	904	904	100
391	20250404	141600	110761200	906	906	906	906	0
392	20250404	141500	110761200	906	906	906	906	20
393	20250404	141400	110743080	906	906	906	906	4
394	20250404	141300	110739456	906	906	906	906	0
395	20250404	141200	110739456	906	906	906	906	43
396	20250404	141100	110700498	903	903	906	903	775
397	20250404	141000	110000607	902	902	902	902	0
398	20250404	140900	110000607	902	902	902	902	0
399	20250404	140800	110000607	902	907	907	902	630
400	20250404	140700	109432097	903	903	903	903	200
401	20250404	140600	109251497	907	907	907	907	100
402	20250404	140500	109160797	907	907	907	907	0
403	20250404	140400	109160797	907	908	908	902	33
404	20250404	140300	109131020	903	903	903	903	0
405	20250404	140200	109131020	903	903	903	903	111
406	20250404	140100	109030787	908	908	908	908	1
407	20250404	140000	109029879	902	902	902	902	0
408	20250404	135900	109029879	902	902	902	902	0
409	20250404	135800	109029879	902	902	902	902	0
410	20250404	135700	109029879	902	902	902	902	350
411	20250404	135600	108714179	902	902	902	902	900
412	20250404	135500	107902379	902	907	907	902	11045
413	20250404	135400	97907511	910	910	910	910	0
414	20250404	135300	97907511	910	908	910	908	40
415	20250404	135200	97871175	908	908	908	908	0
416	20250404	135100	97871175	908	909	909	908	17
417	20250404	135000	97855723	909	909	909	909	46
418	20250404	134900	97813909	909	909	909	909	0
419	20250404	134800	97813909	909	909	909	909	10
420	20250404	134700	97804819	908	908	908	908	0
421	20250404	134600	97804819	908	908	908	908	1590
422	20250404	134500	96361099	914	914	914	914	0
423	20250404	134400	96361099	914	914	914	914	0
424	20250404	134300	96361099	914	914	914	914	0
425	20250404	134200	96361099	914	914	914	914	4
426	20250404	134100	96357443	914	914	914	914	0
427	20250404	134000	96357443	914	914	914	914	0
428	20250404	133900	96357443	914	914	914	914	0
429	20250404	133800	96357443	914	914	914	914	0
430	20250404	133700	96357443	914	914	914	914	0
431	20250404	133600	96357443	914	914	914	914	1
432	20250404	133500	96356529	908	908	908	908	1111
433	20250404	133400	95347741	908	908	908	908	0
434	20250404	133300	95347741	908	908	908	908	0
435	20250404	133200	95347741	908	908	908	908	0
436	20250404	133100	95347741	908	908	908	907	129
437	20250404	133000	95230627	908	908	908	908	113
438	20250404	132900	95128023	908	908	908	908	2
439	20250404	132800	95126207	908	908	908	908	7
440	20250404	132700	95119851	908	908	908	908	51
441	20250404	132600	95073543	908	908	908	908	563
442	20250404	132500	94562339	908	908	908	908	17
443	20250404	132400	94546903	908	908	908	908	15
444	20250404	132300	94533283	908	908	908	908	2
445	20250404	132200	94531467	908	908	908	908	1
446	20250404	132100	94530559	908	908	908	908	0
447	20250404	132000	94530559	908	908	908	908	0
448	20250404	131900	94530559	908	908	908	908	1460
449	20250404	131800	93204879	908	908	908	908	0
450	20250404	131700	93204879	908	908	908	908	0
451	20250404	131600	93204879	908	909	909	908	125
452	20250404	131500	93091359	909	909	909	909	18
453	20250404	131400	93074997	914	914	914	914	0
454	20250404	131300	93074997	914	914	914	914	0
455	20250404	131200	93074997	914	914	914	914	0
456	20250404	131100	93074997	914	914	914	914	1
457	20250404	131000	93074083	909	909	909	909	0
458	20250404	130900	93074083	909	909	909	909	1
459	20250404	130800	93073174	914	914	914	914	0
460	20250404	130700	93073174	914	914	914	914	0
461	20250404	130600	93073174	914	914	914	914	0
462	20250404	130500	93073174	914	914	914	914	1
463	20250404	130400	93072260	914	914	914	914	1
464	20250404	130300	93071346	914	914	914	914	0
465	20250404	130200	93071346	914	914	914	914	1
466	20250404	130100	93070432	908	908	908	908	26
467	20250404	130000	93046824	914	914	914	914	0
468	20250404	125900	93046824	914	914	914	914	0
469	20250404	125800	93046824	914	914	914	914	0
470	20250404	125700	93046824	914	914	914	914	0
471	20250404	125600	93046824	914	914	914	914	0
472	20250404	125500	93046824	914	914	914	914	0
473	20250404	125400	93046824	914	914	914	914	0
474	20250404	125300	93046824	914	914	914	914	0
475	20250404	125200	93046824	914	914	914	914	0
476	20250404	125100	93046824	914	914	914	914	0
477	20250404	125000	93046824	914	914	914	914	0
478	20250404	124900	93046824	914	914	914	914	1
479	20250404	124800	93045910	909	909	909	909	0
480	20250404	124700	93045910	909	909	909	909	113
481	20250404	124600	92943193	914	914	914	914	0
482	20250404	124500	92943193	914	914	914	914	0
483	20250404	124400	92943193	914	910	914	910	45
484	20250404	124300	92902239	911	911	911	911	0
485	20250404	124200	92902239	911	911	911	911	2
486	20250404	124100	92900417	911	911	911	911	1061
487	20250404	124000	91933846	914	911	914	911	34
488	20250404	123900	91902830	911	911	911	911	0
489	20250404	123800	91902830	911	911	911	911	0
490	20250404	123700	91902830	911	911	911	911	0
491	20250404	123600	91902830	911	911	911	911	0
492	20250404	123500	91902830	911	912	912	911	1701
493	20250404	123400	90353218	911	911	911	911	0
494	20250404	123300	90353218	911	912	912	911	269
495	20250404	123200	90108106	912	912	912	912	0
496	20250404	123100	90108106	912	912	912	912	0
497	20250404	123000	90108106	912	912	912	912	0
498	20250404	122900	90108106	912	912	912	912	148
499	20250404	122800	89973130	912	912	912	912	0
500	20250404	122700	89973130	912	911	912	911	1039
501	20250404	122600	89026562	912	912	912	912	0
502	20250404	122500	89026562	912	912	912	912	0
503	20250404	122400	89026562	912	912	912	912	0
504	20250404	122300	89026562	912	912	912	912	0
505	20250404	122200	89026562	912	912	912	912	0
506	20250404	122100	89026562	912	914	914	912	100
507	20250404	122000	88935341	914	914	914	914	0
508	20250404	121900	88935341	914	914	914	914	0
509	20250404	121800	88935341	914	914	914	914	0
510	20250404	121700	88935341	914	914	914	914	1
511	20250404	121600	88934427	918	918	918	918	0
512	20250404	121500	88934427	918	918	918	918	0
513	20250404	121400	88934427	918	918	918	918	48
514	20250404	121300	88890363	918	918	918	918	0
515	20250404	121200	88890363	918	918	918	918	0
516	20250404	121100	88890363	918	918	918	918	0
517	20250404	121000	88890363	918	918	918	918	1
518	20250404	120900	88889445	918	918	918	918	1
519	20250404	120800	88888527	912	913	913	912	3
520	20250404	120700	88885790	913	913	913	913	1
521	20250404	120600	88884877	914	917	917	914	4
522	20250404	120500	88881215	918	918	918	918	3
523	20250404	120400	88878461	917	917	917	917	0
524	20250404	120300	88878461	917	917	917	917	1
525	20250404	120200	88877544	918	918	918	918	0
526	20250404	120100	88877544	918	918	918	918	1
527	20250404	120000	88876626	910	910	910	910	0
528	20250404	115900	88876626	910	910	910	910	0
529	20250404	115800	88876626	910	910	910	910	0
530	20250404	115700	88876626	910	910	910	910	0
531	20250404	115600	88876626	910	910	910	910	0
532	20250404	115500	88876626	910	910	910	910	0
533	20250404	115400	88876626	910	910	910	910	0
534	20250404	115300	88876626	910	910	910	910	0
535	20250404	115200	88876626	910	910	910	910	0
536	20250404	115100	88876626	910	910	910	910	0
537	20250404	115000	88876626	910	910	910	910	0
538	20250404	114900	88876626	910	910	910	910	0
539	20250404	114800	88876626	910	910	910	910	0
540	20250404	114700	88876626	910	910	910	910	1
541	20250404	114600	88875716	919	919	919	919	0
542	20250404	114500	88875716	919	919	919	919	0
543	20250404	114400	88875716	919	919	919	919	0
544	20250404	114300	88875716	919	919	919	919	0
545	20250404	114200	88875716	919	919	919	919	1
546	20250404	114100	88874797	909	910	910	909	2400
547	20250404	114000	86692797	909	909	909	909	0
548	20250404	113900	86692797	909	909	909	909	0
549	20250404	113800	86692797	909	909	909	909	0
550	20250404	113700	86692797	909	909	909	909	0
551	20250404	113600	86692797	909	909	909	909	7
552	20250404	113500	86686434	908	908	908	908	0
553	20250404	113400	86686434	908	908	908	908	0
554	20250404	113300	86686434	908	908	908	908	0
555	20250404	113200	86686434	908	908	908	908	0
556	20250404	113100	86686434	908	911	911	908	3175
557	20250404	113000	83799617	911	911	911	911	0
558	20250404	112900	83799617	911	911	911	911	0
559	20250404	112800	83799617	911	911	911	911	0
560	20250404	112700	83799617	911	911	911	911	0
561	20250404	112600	83799617	911	911	911	911	0
562	20250404	112500	83799617	911	911	911	911	0
563	20250404	112400	83799617	911	911	911	911	1000
564	20250404	112300	82888617	920	920	920	920	165
565	20250404	112200	82736817	920	920	920	920	5
566	20250404	112100	82732217	920	920	920	920	0
567	20250404	112000	82732217	920	920	920	920	1
568	20250404	111900	82731297	911	911	911	911	0
569	20250404	111800	82731297	911	911	911	911	135
570	20250404	111700	82608312	911	911	911	911	0
571	20250404	111600	82608312	911	911	911	911	0
572	20250404	111500	82608312	911	911	911	911	0
573	20250404	111400	82608312	911	911	911	911	0
574	20250404	111300	82608312	911	911	911	911	1035
575	20250404	111200	81665427	923	923	923	923	0
576	20250404	111100	81665427	923	923	923	923	0
577	20250404	111000	81665427	923	920	923	920	949
578	20250404	110900	80790163	915	915	915	915	195
579	20250404	110800	80611738	911	911	911	911	20
580	20250404	110700	80593518	910	910	910	910	0
581	20250404	110600	80593518	910	910	910	910	0
582	20250404	110500	80593518	910	910	910	910	0
583	20250404	110400	80593518	910	910	910	910	0
584	20250404	110300	80593518	910	910	910	910	2020
585	20250404	110200	78755318	915	915	915	915	105
586	20250404	110100	78659243	910	912	912	910	7745
587	20250404	110000	71604307	917	917	917	917	0
588	20250404	105900	71604307	917	917	917	917	294
589	20250404	105800	71334709	911	912	912	911	2352
590	20250404	105700	69191967	911	911	911	911	0
591	20250404	105600	69191967	911	911	911	911	0
592	20250404	105500	69191967	911	911	911	911	0
593	20250404	105400	69191967	911	918	918	911	11927
594	20250404	105300	58314857	918	918	918	918	0
595	20250404	105200	58314857	918	918	918	918	0
596	20250404	105100	58314857	918	922	922	918	26
597	20250404	105000	58290965	918	918	918	918	0
598	20250404	104900	58290965	918	918	918	918	0
599	20250404	104800	58290965	918	918	918	918	0
600	20250404	104700	58290965	918	918	918	918	195
601	20250404	104600	58111955	919	914	919	913	5355
602	20250404	104500	53217834	920	920	920	920	0
603	20250404	104400	53217834	920	919	920	919	1170
604	20250404	104300	52142434	922	922	922	922	0
605	20250404	104200	52142434	922	922	922	922	2
606	20250404	104100	52140590	915	918	918	915	5359
607	20250404	104000	47231421	918	918	918	918	528
608	20250404	103900	46746717	916	916	916	916	0
609	20250404	103800	46746717	916	916	916	916	0
610	20250404	103700	46746717	916	916	916	916	0
611	20250404	103600	46746717	916	916	916	916	253
612	20250404	103500	46514969	926	926	926	926	1
613	20250404	103400	46514043	916	916	916	916	0
614	20250404	103300	46514043	916	916	916	916	0
615	20250404	103200	46514043	916	916	916	916	0
616	20250404	103100	46514043	916	916	916	916	948
617	20250404	103000	45645675	916	916	916	916	0
618	20250404	102900	45645675	916	916	916	916	0
619	20250404	102800	45645675	916	916	916	916	0
620	20250404	102700	45645675	916	916	916	916	0
621	20250404	102600	45645675	916	917	917	916	1250
622	20250404	102500	44499675	921	925	925	921	1010
623	20250404	102400	43568405	923	923	923	923	0
624	20250404	102300	43568405	923	923	923	923	0
625	20250404	102200	43568405	923	923	923	923	10
626	20250404	102100	43559175	927	927	927	927	0
627	20250404	102000	43559175	927	927	927	927	0
628	20250404	101900	43559175	927	927	927	927	46
629	20250404	101800	43516533	926	926	926	926	12
630	20250404	101700	43505421	926	927	927	924	2161
631	20250404	101600	41502182	927	927	927	927	1
632	20250404	101500	41501255	929	929	929	929	1
633	20250404	101400	41500326	930	930	930	930	0
634	20250404	101300	41500326	930	924	930	924	558
635	20250404	101200	40984722	930	930	930	930	0
636	20250404	101100	40984722	930	930	930	930	0
637	20250404	101000	40984722	930	930	930	930	0
638	20250404	100900	40984722	930	930	930	930	505
639	20250404	100800	40515072	930	925	930	925	3100
640	20250404	100700	37635893	920	920	920	920	3
641	20250404	100600	37633133	926	925	926	925	100
642	20250404	100500	37540534	925	923	925	923	2107
643	20250404	100400	35591667	924	923	924	923	5
644	20250404	100300	35587051	923	923	923	923	810
645	20250404	100200	34839421	921	921	923	921	6160
646	20250404	100100	29161904	921	921	921	921	103
647	20250404	100000	29067041	920	920	920	920	44
648	20250404	095900	29026561	920	920	920	920	0
649	20250404	095800	29026561	920	920	920	920	1
650	20250404	095700	29025641	916	916	916	916	0
651	20250404	095600	29025641	916	918	918	916	1002
652	20250404	095500	28107805	920	920	920	920	8
653	20250404	095400	28100445	920	920	920	920	0
654	20250404	095300	28100445	920	920	920	920	0
655	20250404	095200	28100445	920	920	920	920	278
656	20250404	095100	27844685	920	920	920	920	834
657	20250404	095000	27077405	920	920	920	920	1
658	20250404	094900	27076485	920	920	920	920	0
659	20250404	094800	27076485	920	920	920	920	0
660	20250404	094700	27076485	920	921	921	920	167
661	20250404	094600	26922843	921	920	921	920	77
662	20250404	094500	26852002	921	921	921	921	2
663	20250404	094400	26850160	920	921	921	920	623
664	20250404	094300	26276990	920	921	921	920	5151
665	20250404	094200	21538040	920	919	920	919	4116
666	20250404	094100	17751736	919	916	919	916	9
667	20250404	094000	17743475	916	916	916	916	0
668	20250404	093900	17743475	916	916	916	916	1
669	20250404	093800	17742559	915	915	915	915	0
670	20250404	093700	17742559	915	913	915	913	1735
671	20250404	093600	16155500	910	910	910	910	114
672	20250404	093500	16051760	910	910	910	910	0
673	20250404	093400	16051760	910	910	910	910	0
674	20250404	093300	16051760	910	910	910	910	33
675	20250404	093200	16021730	910	910	910	910	10
676	20250404	093100	16012630	907	905	907	905	255
677	20250404	093000	15781623	902	902	902	902	0
678	20250404	092900	15781623	902	902	902	902	539
679	20250404	092800	15295445	902	903	903	902	328
680	20250404	092700	14999588	904	904	904	904	0
681	20250404	092600	14999588	904	904	904	904	1
682	20250404	092500	14998684	904	905	905	904	13
683	20250404	092400	14986921	904	904	904	904	0
684	20250404	092300	14986921	904	904	904	904	32
685	20250404	092200	14957993	901	904	904	901	1505
686	20250404	092100	13601729	905	905	905	905	1
687	20250404	092000	13600824	907	902	911	902	460
688	20250404	091900	13185805	907	907	907	907	0
689	20250404	091800	13185805	907	907	907	907	0
690	20250404	091700	13185805	907	907	907	907	825
691	20250404	091600	12437530	910	907	910	907	1198
692	20250404	091500	11350941	899	899	899	899	0
693	20250404	091400	11350941	899	899	899	899	0
694	20250404	091300	11350941	899	899	899	899	0
695	20250404	091200	11350941	899	901	901	899	1475
696	20250404	091100	10023082	907	907	907	907	100
697	20250404	091000	9932382	900	900	900	900	42
698	20250404	090900	9894582	900	900	900	900	124
699	20250404	090800	9782982	900	901	901	900	1000
700	20250404	090700	8882980	900	904	904	900	4274
701	20250404	090600	5034285	907	902	907	902	112
702	20250404	090500	4933256	900	900	900	900	0
703	20250404	090400	4933256	900	900	900	900	0
704	20250404	090300	4933256	900	900	900	900	0
705	20250404	090200	4933256	900	902	902	900	600
706	20250404	090100	4393115	905	907	907	903	1268
707	20250404	090000	3245676	907	910	910	907	3567