KissMeData/424760/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	210700	168461348	970	970	970	970	3170
3	20250403	210600	168461348	970	970	970	970	0
4	20250403	210500	168461348	970	970	970	970	0
5	20250403	210400	168461348	970	970	970	970	0
6	20250403	210300	168461348	970	970	970	970	0
7	20250403	210200	168461348	970	970	970	970	0
8	20250403	210100	168461348	970	970	970	970	0
9	20250403	210000	168461348	970	970	970	970	0
10	20250403	205900	168461348	970	970	970	970	0
11	20250403	205800	168461348	970	970	970	970	0
12	20250403	205700	168461348	970	970	970	970	0
13	20250403	205600	168461348	970	970	970	970	0
14	20250403	205500	168461348	970	970	970	970	0
15	20250403	205400	168461348	970	970	970	970	0
16	20250403	205300	168461348	970	970	970	970	0
17	20250403	205200	168461348	970	970	970	970	0
18	20250403	205100	168461348	970	970	970	970	0
19	20250403	205000	168461348	970	970	970	970	0
20	20250403	204900	168461348	970	970	970	970	0
21	20250403	204800	168461348	970	970	970	970	0
22	20250403	204700	168461348	970	970	970	970	0
23	20250403	204600	168461348	970	970	970	970	0
24	20250403	204500	168461348	970	970	970	970	0
25	20250403	204400	168461348	970	970	970	970	0
26	20250403	204300	168461348	970	970	970	970	0
27	20250403	204200	168461348	970	970	970	970	0
28	20250403	204100	168461348	970	970	970	970	0
29	20250403	204000	168461348	970	970	970	970	0
30	20250403	203900	168461348	970	970	970	970	0
31	20250403	203800	168461348	970	970	970	970	0
32	20250403	203700	168461348	970	970	970	970	3170
33	20250403	203600	168461348	970	970	970	970	0
34	20250403	203500	168461348	970	970	970	970	0
35	20250403	203400	168461348	970	970	970	970	0
36	20250403	203300	168461348	970	970	970	970	0
37	20250403	203200	168461348	970	970	970	970	0
38	20250403	203100	168461348	970	970	970	970	0
39	20250403	203000	168461348	970	970	970	970	0
40	20250403	202900	168461348	970	970	970	970	0
41	20250403	202800	168461348	970	970	970	970	0
42	20250403	202700	168461348	970	970	970	970	0
43	20250403	202600	168461348	970	970	970	970	0
44	20250403	202500	168461348	970	970	970	970	0
45	20250403	202400	168461348	970	970	970	970	0
46	20250403	202300	168461348	970	970	970	970	0
47	20250403	202200	168461348	970	970	970	970	0
48	20250403	202100	168461348	970	970	970	970	0
49	20250403	202000	168461348	970	970	970	970	0
50	20250403	201900	168461348	970	970	970	970	0
51	20250403	201800	168461348	970	970	970	970	0
52	20250403	201700	168461348	970	970	970	970	0
53	20250403	201600	168461348	970	970	970	970	0
54	20250403	201500	168461348	970	970	970	970	0
55	20250403	201400	168461348	970	970	970	970	0
56	20250403	201300	168461348	970	970	970	970	0
57	20250403	201200	168461348	970	970	970	970	0
58	20250403	201100	168461348	970	970	970	970	0
59	20250403	201000	168461348	970	970	970	970	0
60	20250403	200900	168461348	970	970	970	970	0
61	20250403	200800	168461348	970	970	970	970	0
62	20250403	200700	168461348	970	970	970	970	3170
63	20250403	200600	168461348	970	970	970	970	0
64	20250403	200500	168461348	970	970	970	970	0
65	20250403	200400	168461348	970	970	970	970	0
66	20250403	200300	168461348	970	970	970	970	0
67	20250403	200200	168461348	970	970	970	970	0
68	20250403	200100	168461348	970	970	970	970	0
69	20250403	200000	168461348	970	970	970	970	0
70	20250403	195900	168461348	970	970	970	970	0
71	20250403	195800	168461348	970	970	970	970	0
72	20250403	195700	168461348	970	970	970	970	0
73	20250403	195600	168461348	970	970	970	970	0
74	20250403	195500	168461348	970	970	970	970	0
75	20250403	195400	168461348	970	970	970	970	0
76	20250403	195300	168461348	970	970	970	970	0
77	20250403	195200	168461348	970	970	970	970	0
78	20250403	195100	168461348	970	970	970	970	0
79	20250403	195000	168461348	970	970	970	970	0
80	20250403	194900	168461348	970	970	970	970	0
81	20250403	194800	168461348	970	970	970	970	0
82	20250403	194700	168461348	970	970	970	970	0
83	20250403	194600	168461348	970	970	970	970	0
84	20250403	194500	168461348	970	970	970	970	0
85	20250403	194400	168461348	970	970	970	970	0
86	20250403	194300	168461348	970	970	970	970	0
87	20250403	194200	168461348	970	970	970	970	0
88	20250403	194100	168461348	970	970	970	970	0
89	20250403	194000	168461348	970	970	970	970	0
90	20250403	193900	168461348	970	970	970	970	0
91	20250403	193800	168461348	970	970	970	970	0
92	20250403	193700	168461348	970	970	970	970	3170
93	20250403	193600	168461348	970	970	970	970	0
94	20250403	193500	168461348	970	970	970	970	0
95	20250403	193400	168461348	970	970	970	970	0
96	20250403	193300	168461348	970	970	970	970	0
97	20250403	193200	168461348	970	970	970	970	0
98	20250403	193100	168461348	970	970	970	970	0
99	20250403	193000	168461348	970	970	970	970	0
100	20250403	192900	168461348	970	970	970	970	0
101	20250403	192800	168461348	970	970	970	970	0
102	20250403	192700	168461348	970	970	970	970	0
103	20250403	192600	168461348	970	970	970	970	0
104	20250403	192500	168461348	970	970	970	970	0
105	20250403	192400	168461348	970	970	970	970	0
106	20250403	192300	168461348	970	970	970	970	0
107	20250403	192200	168461348	970	970	970	970	0
108	20250403	192100	168461348	970	970	970	970	0
109	20250403	192000	168461348	970	970	970	970	0
110	20250403	191900	168461348	970	970	970	970	0
111	20250403	191800	168461348	970	970	970	970	0
112	20250403	191700	168461348	970	970	970	970	0
113	20250403	191600	168461348	970	970	970	970	0
114	20250403	191500	168461348	970	970	970	970	0
115	20250403	191400	168461348	970	970	970	970	0
116	20250403	191300	168461348	970	970	970	970	0
117	20250403	191200	168461348	970	970	970	970	0
118	20250403	191100	168461348	970	970	970	970	0
119	20250403	191000	168461348	970	970	970	970	0
120	20250403	190900	168461348	970	970	970	970	0
121	20250403	190800	168461348	970	970	970	970	0
122	20250403	190700	168461348	970	970	970	970	3170
123	20250403	190600	168461348	970	970	970	970	0
124	20250403	190500	168461348	970	970	970	970	0
125	20250403	190400	168461348	970	970	970	970	0
126	20250403	190300	168461348	970	970	970	970	0
127	20250403	190200	168461348	970	970	970	970	0
128	20250403	190100	168461348	970	970	970	970	0
129	20250403	190000	168461348	970	970	970	970	0
130	20250403	185900	168461348	970	970	970	970	0
131	20250403	185800	168461348	970	970	970	970	0
132	20250403	185700	168461348	970	970	970	970	0
133	20250403	185600	168461348	970	970	970	970	0
134	20250403	185500	168461348	970	970	970	970	0
135	20250403	185400	168461348	970	970	970	970	0
136	20250403	185300	168461348	970	970	970	970	0
137	20250403	185200	168461348	970	970	970	970	0
138	20250403	185100	168461348	970	970	970	970	0
139	20250403	185000	168461348	970	970	970	970	0
140	20250403	184900	168461348	970	970	970	970	0
141	20250403	184800	168461348	970	970	970	970	0
142	20250403	184700	168461348	970	970	970	970	0
143	20250403	184600	168461348	970	970	970	970	0
144	20250403	184500	168461348	970	970	970	970	0
145	20250403	184400	168461348	970	970	970	970	0
146	20250403	184300	168461348	970	970	970	970	0
147	20250403	184200	168461348	970	970	970	970	0
148	20250403	184100	168461348	970	970	970	970	0
149	20250403	184000	168461348	970	970	970	970	0
150	20250403	183900	168461348	970	970	970	970	0
151	20250403	183800	168461348	970	970	970	970	0
152	20250403	183700	168461348	970	970	970	970	3170
153	20250403	183600	168461348	970	970	970	970	0
154	20250403	183500	168461348	970	970	970	970	0
155	20250403	183400	168461348	970	970	970	970	0
156	20250403	183300	168461348	970	970	970	970	0
157	20250403	183200	168461348	970	970	970	970	0
158	20250403	183100	168461348	970	970	970	970	0
159	20250403	183000	168461348	970	970	970	970	0
160	20250403	182900	168461348	970	970	970	970	0
161	20250403	182800	168461348	970	970	970	970	0
162	20250403	182700	168461348	970	970	970	970	0
163	20250403	182600	168461348	970	970	970	970	0
164	20250403	182500	168461348	970	970	970	970	0
165	20250403	182400	168461348	970	970	970	970	0
166	20250403	182300	168461348	970	970	970	970	0
167	20250403	182200	168461348	970	970	970	970	0
168	20250403	182100	168461348	970	970	970	970	0
169	20250403	182000	168461348	970	970	970	970	0
170	20250403	181900	168461348	970	970	970	970	0
171	20250403	181800	168461348	970	970	970	970	0
172	20250403	181700	168461348	970	970	970	970	0
173	20250403	181600	168461348	970	970	970	970	0
174	20250403	181500	168461348	970	970	970	970	0
175	20250403	181400	168461348	970	970	970	970	0
176	20250403	181300	168461348	970	970	970	970	0
177	20250403	181200	168461348	970	970	970	970	0
178	20250403	181100	168461348	970	970	970	970	0
179	20250403	181000	168461348	970	970	970	970	0
180	20250403	180900	168461348	970	970	970	970	0
181	20250403	180800	168461348	970	970	970	970	0
182	20250403	180700	168461348	970	970	970	970	3170
183	20250403	180600	168461348	970	970	970	970	0
184	20250403	180500	168461348	970	970	970	970	0
185	20250403	180400	168461348	970	970	970	970	0
186	20250403	180300	168461348	970	970	970	970	0
187	20250403	180200	168461348	970	970	970	970	0
188	20250403	180100	168461348	970	970	970	970	0
189	20250403	180000	168461348	970	970	970	970	0
190	20250403	175900	168461348	970	970	970	970	0
191	20250403	175800	168461348	970	970	970	970	0
192	20250403	175700	168461348	970	970	970	970	0
193	20250403	175600	168461348	970	970	970	970	0
194	20250403	175500	168461348	970	970	970	970	0
195	20250403	175400	168461348	970	970	970	970	0
196	20250403	175300	168461348	970	970	970	970	0
197	20250403	175200	168461348	970	970	970	970	0
198	20250403	175100	168461348	970	970	970	970	0
199	20250403	175000	168461348	970	970	970	970	0
200	20250403	174900	168461348	970	970	970	970	0
201	20250403	174800	168461348	970	970	970	970	0
202	20250403	174700	168461348	970	970	970	970	0
203	20250403	174600	168461348	970	970	970	970	0
204	20250403	174500	168461348	970	970	970	970	0
205	20250403	174400	168461348	970	970	970	970	0
206	20250403	174300	168461348	970	970	970	970	0
207	20250403	174200	168461348	970	970	970	970	0
208	20250403	174100	168461348	970	970	970	970	0
209	20250403	174000	168461348	970	970	970	970	0
210	20250403	173900	168461348	970	970	970	970	0
211	20250403	173800	168461348	970	970	970	970	0
212	20250403	173700	168461348	970	970	970	970	3170
213	20250403	173600	168461348	970	970	970	970	0
214	20250403	173500	168461348	970	970	970	970	0
215	20250403	173400	168461348	970	970	970	970	0
216	20250403	173300	168461348	970	970	970	970	0
217	20250403	173200	168461348	970	970	970	970	0
218	20250403	173100	168461348	970	970	970	970	0
219	20250403	173000	168461348	970	970	970	970	0
220	20250403	172900	168461348	970	970	970	970	0
221	20250403	172800	168461348	970	970	970	970	0
222	20250403	172700	168461348	970	970	970	970	0
223	20250403	172600	168461348	970	970	970	970	0
224	20250403	172500	168461348	970	970	970	970	0
225	20250403	172400	168461348	970	970	970	970	0
226	20250403	172300	168461348	970	970	970	970	0
227	20250403	172200	168461348	970	970	970	970	0
228	20250403	172100	168461348	970	970	970	970	0
229	20250403	172000	168461348	970	970	970	970	0
230	20250403	171900	168461348	970	970	970	970	0
231	20250403	171800	168461348	970	970	970	970	0
232	20250403	171700	168461348	970	970	970	970	0
233	20250403	171600	168461348	970	970	970	970	0
234	20250403	171500	168461348	970	970	970	970	0
235	20250403	171400	168461348	970	970	970	970	0
236	20250403	171300	168461348	970	970	970	970	0
237	20250403	171200	168461348	970	970	970	970	0
238	20250403	171100	168461348	970	970	970	970	0
239	20250403	171000	168461348	970	970	970	970	0
240	20250403	170900	168461348	970	970	970	970	0
241	20250403	170800	168461348	970	970	970	970	0
242	20250403	170700	168461348	970	970	970	970	3170
243	20250403	170600	168461348	970	970	970	970	0
244	20250403	170500	168461348	970	970	970	970	0
245	20250403	170400	168461348	970	970	970	970	0
246	20250403	170300	168461348	970	970	970	970	0
247	20250403	170200	168461348	970	970	970	970	0
248	20250403	170100	168461348	970	970	970	970	0
249	20250403	170000	168461348	970	970	970	970	0
250	20250403	165900	168461348	970	970	970	970	0
251	20250403	165800	168461348	970	970	970	970	0
252	20250403	165700	168461348	970	970	970	970	0
253	20250403	165600	168461348	970	970	970	970	0
254	20250403	165500	168461348	970	970	970	970	0
255	20250403	165400	168461348	970	970	970	970	0
256	20250403	165300	168461348	970	970	970	970	0
257	20250403	165200	168461348	970	970	970	970	0
258	20250403	165100	168461348	970	970	970	970	0
259	20250403	165000	168461348	970	970	970	970	0
260	20250403	164900	168461348	970	970	970	970	0
261	20250403	164800	168461348	970	970	970	970	0
262	20250403	164700	168461348	970	970	970	970	0
263	20250403	164600	168461348	970	970	970	970	0
264	20250403	164500	168461348	970	970	970	970	0
265	20250403	164400	168461348	970	970	970	970	0
266	20250403	164300	168461348	970	970	970	970	0
267	20250403	164200	168461348	970	970	970	970	0
268	20250403	164100	168461348	970	970	970	970	0
269	20250403	164000	168461348	970	970	970	970	0
270	20250403	163900	168461348	970	970	970	970	0
271	20250403	163800	168461348	970	970	970	970	0
272	20250403	163700	168461348	970	970	970	970	3170
273	20250403	163600	168461348	970	970	970	970	0
274	20250403	163500	168461348	970	970	970	970	0
275	20250403	163400	168461348	970	970	970	970	0
276	20250403	163300	168461348	970	970	970	970	0
277	20250403	163200	168461348	970	970	970	970	0
278	20250403	163100	168461348	970	970	970	970	0
279	20250403	163000	168461348	970	970	970	970	0
280	20250403	162900	168461348	970	970	970	970	0
281	20250403	162800	168461348	970	970	970	970	0
282	20250403	162700	168461348	970	970	970	970	0
283	20250403	162600	168461348	970	970	970	970	0
284	20250403	162500	168461348	970	970	970	970	0
285	20250403	162400	168461348	970	970	970	970	0
286	20250403	162300	168461348	970	970	970	970	0
287	20250403	162200	168461348	970	970	970	970	0
288	20250403	162100	168461348	970	970	970	970	0
289	20250403	162000	168461348	970	970	970	970	0
290	20250403	161900	168461348	970	970	970	970	0
291	20250403	161800	168461348	970	970	970	970	0
292	20250403	161700	168461348	970	970	970	970	0
293	20250403	161600	168461348	970	970	970	970	0
294	20250403	161500	168461348	970	970	970	970	0
295	20250403	161400	168461348	970	970	970	970	0
296	20250403	161300	168461348	970	970	970	970	0
297	20250403	161200	168461348	970	970	970	970	0
298	20250403	161100	168461348	970	970	970	970	0
299	20250403	161000	168461348	970	970	970	970	0
300	20250403	160900	168461348	970	970	970	970	0
301	20250403	160800	168461348	970	970	970	970	0
302	20250403	160700	168461348	970	970	970	970	3170
303	20250403	160600	168461348	970	970	970	970	0
304	20250403	160500	168461348	970	970	970	970	0
305	20250403	160400	168461348	970	970	970	970	0
306	20250403	160300	168461348	970	970	970	970	0
307	20250403	160200	168461348	970	970	970	970	0
308	20250403	160100	168461348	970	970	970	970	0
309	20250403	160000	168461348	970	970	970	970	0
310	20250403	155900	168461348	970	970	970	970	0
311	20250403	155800	168461348	970	970	970	970	0
312	20250403	155700	168461348	970	970	970	970	0
313	20250403	155600	168461348	970	970	970	970	0
314	20250403	155500	168461348	970	970	970	970	0
315	20250403	155400	168461348	970	970	970	970	0
316	20250403	155300	168461348	970	970	970	970	0
317	20250403	155200	168461348	970	970	970	970	0
318	20250403	155100	168461348	970	970	970	970	0
319	20250403	155000	168461348	970	970	970	970	0
320	20250403	154900	168461348	970	970	970	970	0
321	20250403	154800	168461348	970	970	970	970	0
322	20250403	154700	168461348	970	970	970	970	0
323	20250403	154600	168461348	970	970	970	970	0
324	20250403	154500	168461348	970	970	970	970	0
325	20250403	154400	168461348	970	970	970	970	0
326	20250403	154300	168461348	970	970	970	970	0
327	20250403	154200	168461348	970	970	970	970	0
328	20250403	154100	168461348	970	970	970	970	0
329	20250403	154000	168461348	970	970	970	970	0
330	20250403	153900	168461348	970	970	970	970	0
331	20250403	153800	168461348	970	970	970	970	0
332	20250403	153700	168461348	970	970	970	970	3170
333	20250403	153600	168461348	970	970	970	970	0
334	20250403	153500	168461348	970	970	970	970	0
335	20250403	153400	168461348	970	970	970	970	0
336	20250403	153300	168461348	970	970	970	970	0
337	20250403	153200	168461348	970	970	970	970	0
338	20250403	153100	168461348	970	970	970	970	0
339	20250403	153000	168461348	970	970	970	970	3170
340	20250403	152900	165386448	968	968	968	968	0
341	20250403	152800	165386448	968	968	968	968	0
342	20250403	152700	165386448	968	968	968	968	0
343	20250403	152600	165386448	968	968	968	968	0
344	20250403	152500	165386448	968	968	968	968	0
345	20250403	152400	165386448	968	968	968	968	0
346	20250403	152300	165386448	968	968	968	968	0
347	20250403	152200	165386448	968	968	968	968	0
348	20250403	152100	165386448	968	968	968	968	0
349	20250403	152000	165386448	968	968	968	968	0
350	20250403	151900	165386448	968	948	968	948	141
351	20250403	151800	165252552	948	944	948	944	260
352	20250403	151700	165007099	934	934	934	934	250
353	20250403	151600	164773599	953	953	953	953	1
354	20250403	151500	164772646	934	934	934	934	10
355	20250403	151400	164763306	954	942	955	942	3126
356	20250403	151300	161792593	942	942	942	942	60
357	20250403	151200	161736073	942	946	946	942	3
358	20250403	151100	161733239	942	942	942	942	1169
359	20250403	151000	160632041	946	944	946	943	209
360	20250403	150900	160434884	946	946	946	946	34
361	20250403	150800	160402720	953	953	953	953	530
362	20250403	150700	159897630	945	945	945	945	504
363	20250403	150600	159421350	944	954	954	944	204
364	20250403	150500	159227844	954	954	954	954	0
365	20250403	150400	159227844	954	954	954	954	4090
366	20250403	150300	155325984	944	951	954	943	5162
367	20250403	150200	150438780	952	952	952	952	0
368	20250403	150100	150438780	952	952	952	952	1
369	20250403	150000	150437828	954	954	954	954	26
370	20250403	145900	150413024	954	953	954	953	34
371	20250403	145800	150380595	955	955	955	955	34
372	20250403	145700	150348125	954	960	960	954	5572
373	20250403	145600	145001543	960	959	960	959	317
374	20250403	145500	144697490	969	956	969	955	26588
375	20250403	145400	119042014	956	941	959	941	11693
376	20250403	145300	107905117	941	941	941	941	0
377	20250403	145200	107905117	941	941	941	941	71
378	20250403	145100	107838306	941	941	941	941	186
379	20250403	145000	107663280	935	935	935	935	1685
380	20250403	144900	106087805	935	940	940	935	6470
381	20250403	144800	100027780	940	944	944	940	2883
382	20250403	144700	97317440	944	935	944	935	722
383	20250403	144600	96639272	935	922	942	922	24230
384	20250403	144500	73934980	922	922	929	922	20841
385	20250403	144400	54719165	922	925	930	905	3779
386	20250403	144300	51224155	925	924	925	924	901
387	20250403	144200	50391050	925	916	925	916	4723
388	20250403	144100	46044015	915	909	915	909	538
389	20250403	144000	45552391	915	907	915	907	1757
390	20250403	143900	43954797	908	880	908	880	11201
391	20250403	143800	33956670	887	887	887	887	0
392	20250403	143700	33956670	887	887	887	887	0
393	20250403	143600	33956670	887	887	887	887	0
394	20250403	143500	33956670	887	887	887	887	0
395	20250403	143400	33956670	887	887	887	887	0
396	20250403	143300	33956670	887	887	887	887	0
397	20250403	143200	33956670	887	887	887	887	1
398	20250403	143100	33955783	880	881	881	880	500
399	20250403	143000	33515782	888	888	888	888	0
400	20250403	142900	33515782	888	887	888	887	1000
401	20250403	142800	32627887	888	888	888	888	0
402	20250403	142700	32627887	888	888	888	888	0
403	20250403	142600	32627887	888	888	888	888	0
404	20250403	142500	32627887	888	888	888	888	0
405	20250403	142400	32627887	888	888	888	888	0
406	20250403	142300	32627887	888	888	888	888	0
407	20250403	142200	32627887	888	888	888	888	0
408	20250403	142100	32627887	888	888	888	888	0
409	20250403	142000	32627887	888	888	888	888	0
410	20250403	141900	32627887	888	888	888	888	37
411	20250403	141800	32595031	880	880	880	880	0
412	20250403	141700	32595031	880	880	880	880	0
413	20250403	141600	32595031	880	880	880	880	1
414	20250403	141500	32594151	880	880	880	880	0
415	20250403	141400	32594151	880	880	880	880	0
416	20250403	141300	32594151	880	880	880	880	0
417	20250403	141200	32594151	880	880	880	880	0
418	20250403	141100	32594151	880	880	880	880	0
419	20250403	141000	32594151	880	880	880	880	0
420	20250403	140900	32594151	880	880	880	880	0
421	20250403	140800	32594151	880	880	880	880	0
422	20250403	140700	32594151	880	880	880	880	30
423	20250403	140600	32567751	881	881	881	881	0
424	20250403	140500	32567751	881	881	881	881	479
425	20250403	140400	32145752	881	881	881	881	0
426	20250403	140300	32145752	881	881	881	881	5
427	20250403	140200	32141347	889	889	889	889	20
428	20250403	140100	32123567	890	884	890	884	98
429	20250403	140000	32036695	884	884	884	884	20
430	20250403	135900	32019015	884	884	884	884	0
431	20250403	135800	32019015	884	884	884	884	58
432	20250403	135700	31967743	884	884	884	884	0
433	20250403	135600	31967743	884	884	884	884	1
434	20250403	135500	31966859	884	884	884	884	7
435	20250403	135400	31960671	891	891	891	891	0
436	20250403	135300	31960671	891	891	891	891	0
437	20250403	135200	31960671	891	891	891	891	0
438	20250403	135100	31960671	891	891	891	891	0
439	20250403	135000	31960671	891	891	891	891	0
440	20250403	134900	31960671	891	891	891	891	0
441	20250403	134800	31960671	891	891	891	891	0
442	20250403	134700	31960671	891	891	891	891	0
443	20250403	134600	31960671	891	891	891	891	0
444	20250403	134500	31960671	891	891	891	891	0
445	20250403	134400	31960671	891	891	891	891	0
446	20250403	134300	31960671	891	891	891	891	0
447	20250403	134200	31960671	891	891	891	891	0
448	20250403	134100	31960671	891	891	891	891	100
449	20250403	134000	31871571	891	891	891	891	0
450	20250403	133900	31871571	891	891	891	891	0
451	20250403	133800	31871571	891	891	891	891	0
452	20250403	133700	31871571	891	891	891	891	5
453	20250403	133600	31867116	891	891	891	891	0
454	20250403	133500	31867116	891	891	891	891	0
455	20250403	133400	31867116	891	891	891	891	0
456	20250403	133300	31867116	891	891	891	891	0
457	20250403	133200	31867116	891	891	891	891	0
458	20250403	133100	31867116	891	891	891	891	5400
459	20250403	133000	27055716	895	895	895	895	0
460	20250403	132900	27055716	895	895	895	895	0
461	20250403	132800	27055716	895	895	895	895	0
462	20250403	132700	27055716	895	895	895	895	0
463	20250403	132600	27055716	895	895	895	895	3
464	20250403	132500	27053031	891	891	891	891	1
465	20250403	132400	27052140	891	891	891	891	3
466	20250403	132300	27049467	895	895	895	895	0
467	20250403	132200	27049467	895	895	895	895	0
468	20250403	132100	27049467	895	895	895	895	0
469	20250403	132000	27049467	895	895	895	895	0
470	20250403	131900	27049467	895	895	895	895	0
471	20250403	131800	27049467	895	895	895	895	0
472	20250403	131700	27049467	895	895	895	895	0
473	20250403	131600	27049467	895	895	895	895	0
474	20250403	131500	27049467	895	891	895	891	410
475	20250403	131400	26684117	891	891	891	891	0
476	20250403	131300	26684117	891	891	891	891	0
477	20250403	131200	26684117	891	891	891	891	0
478	20250403	131100	26684117	891	891	891	891	240
479	20250403	131000	26470277	895	895	895	895	0
480	20250403	130900	26470277	895	895	895	895	10
481	20250403	130800	26461327	891	891	891	891	613
482	20250403	130700	25915144	895	895	895	895	0
483	20250403	130600	25915144	895	891	895	890	638
484	20250403	130500	25346878	891	891	891	891	0
485	20250403	130400	25346878	891	891	891	891	10
486	20250403	130300	25337968	887	887	887	887	0
487	20250403	130200	25337968	887	887	887	887	0
488	20250403	130100	25337968	887	887	887	887	0
489	20250403	130000	25337968	887	887	887	887	0
490	20250403	125900	25337968	887	887	887	887	150
491	20250403	125800	25204918	887	887	887	887	1063
492	20250403	125700	24262037	886	886	886	886	0
493	20250403	125600	24262037	886	886	886	886	0
494	20250403	125500	24262037	886	886	886	886	0
495	20250403	125400	24262037	886	886	886	886	150
496	20250403	125300	24129137	886	886	886	886	0
497	20250403	125200	24129137	886	886	886	886	0
498	20250403	125100	24129137	886	886	886	886	0
499	20250403	125000	24129137	886	886	886	886	150
500	20250403	124900	23996237	887	887	887	887	0
501	20250403	124800	23996237	887	887	887	887	0
502	20250403	124700	23996237	887	887	887	887	0
503	20250403	124600	23996237	887	887	887	887	1
504	20250403	124500	23995350	883	883	883	883	0
505	20250403	124400	23995350	883	883	883	883	461
506	20250403	124300	23588287	883	883	883	883	0
507	20250403	124200	23588287	883	880	883	880	230
508	20250403	124100	23385587	882	882	882	882	0
509	20250403	124000	23385587	882	882	882	882	0
510	20250403	123900	23385587	882	882	882	882	0
511	20250403	123800	23385587	882	882	882	882	0
512	20250403	123700	23385587	882	882	882	882	25
513	20250403	123600	23363537	880	880	880	880	26
514	20250403	123500	23340657	882	882	882	882	300
515	20250403	123400	23076057	882	882	882	882	0
516	20250403	123300	23076057	882	882	882	882	3
517	20250403	123200	23073411	882	882	882	882	0
518	20250403	123100	23073411	882	882	882	882	0
519	20250403	123000	23073411	882	882	882	882	0
520	20250403	122900	23073411	882	882	882	882	0
521	20250403	122800	23073411	882	882	882	882	0
522	20250403	122700	23073411	882	882	882	882	0
523	20250403	122600	23073411	882	882	882	882	0
524	20250403	122500	23073411	882	882	882	882	0
525	20250403	122400	23073411	882	882	882	882	0
526	20250403	122300	23073411	882	882	882	882	0
527	20250403	122200	23073411	882	882	882	882	0
528	20250403	122100	23073411	882	882	882	882	0
529	20250403	122000	23073411	882	882	882	882	0
530	20250403	121900	23073411	882	882	882	882	0
531	20250403	121800	23073411	882	882	882	882	0
532	20250403	121700	23073411	882	882	882	882	0
533	20250403	121600	23073411	882	882	882	882	0
534	20250403	121500	23073411	882	882	882	882	0
535	20250403	121400	23073411	882	882	882	882	0
536	20250403	121300	23073411	882	882	882	882	0
537	20250403	121200	23073411	882	882	882	882	0
538	20250403	121100	23073411	882	882	882	882	100
539	20250403	121000	22985211	881	881	881	881	0
540	20250403	120900	22985211	881	881	881	881	0
541	20250403	120800	22985211	881	881	881	881	0
542	20250403	120700	22985211	881	881	881	881	0
543	20250403	120600	22985211	881	881	881	881	0
544	20250403	120500	22985211	881	881	881	881	0
545	20250403	120400	22985211	881	881	881	881	0
546	20250403	120300	22985211	881	881	881	881	238
547	20250403	120200	22775533	880	880	880	880	1
548	20250403	120100	22774653	881	882	882	881	37
549	20250403	120000	22742054	882	882	882	882	0
550	20250403	115900	22742054	882	882	882	882	404
551	20250403	115800	22385726	882	881	882	881	21
552	20250403	115700	22367215	881	881	881	881	0
553	20250403	115600	22367215	881	881	881	881	1
554	20250403	115500	22366334	880	880	880	880	0
555	20250403	115400	22366334	880	880	880	880	0
556	20250403	115300	22366334	880	880	880	880	0
557	20250403	115200	22366334	880	880	880	880	0
558	20250403	115100	22366334	880	880	880	880	0
559	20250403	115000	22366334	880	880	880	880	0
560	20250403	114900	22366334	880	880	880	880	0
561	20250403	114800	22366334	880	880	880	880	0
562	20250403	114700	22366334	880	880	880	880	0
563	20250403	114600	22366334	880	880	880	880	0
564	20250403	114500	22366334	880	880	880	880	0
565	20250403	114400	22366334	880	880	880	880	0
566	20250403	114300	22366334	880	880	880	880	0
567	20250403	114200	22366334	880	880	880	880	0
568	20250403	114100	22366334	880	880	880	880	0
569	20250403	114000	22366334	880	880	880	880	8
570	20250403	113900	22359294	880	880	880	880	0
571	20250403	113800	22359294	880	880	880	880	1703
572	20250403	113700	20860654	881	881	881	881	0
573	20250403	113600	20860654	881	881	881	881	0
574	20250403	113500	20860654	881	881	881	881	0
575	20250403	113400	20860654	881	881	881	881	0
576	20250403	113300	20860654	881	881	881	881	0
577	20250403	113200	20860654	881	881	881	881	4
578	20250403	113100	20857130	882	882	882	882	0
579	20250403	113000	20857130	882	879	882	879	696
580	20250403	112900	20243483	880	880	880	880	0
581	20250403	112800	20243483	880	880	880	880	0
582	20250403	112700	20243483	880	880	880	880	0
583	20250403	112600	20243483	880	880	880	880	0
584	20250403	112500	20243483	880	880	880	880	0
585	20250403	112400	20243483	880	880	880	880	0
586	20250403	112300	20243483	880	880	880	880	0
587	20250403	112200	20243483	880	880	880	880	0
588	20250403	112100	20243483	880	880	880	880	0
589	20250403	112000	20243483	880	880	880	880	0
590	20250403	111900	20243483	880	880	880	880	0
591	20250403	111800	20243483	880	880	880	880	0
592	20250403	111700	20243483	880	880	880	880	0
593	20250403	111600	20243483	880	880	880	880	0
594	20250403	111500	20243483	880	880	880	880	0
595	20250403	111400	20243483	880	880	880	880	0
596	20250403	111300	20243483	880	880	880	880	0
597	20250403	111200	20243483	880	880	880	880	0
598	20250403	111100	20243483	880	880	880	880	0
599	20250403	111000	20243483	880	880	880	880	0
600	20250403	110900	20243483	880	880	880	880	0
601	20250403	110800	20243483	880	880	880	880	0
602	20250403	110700	20243483	880	880	880	880	50
603	20250403	110600	20199483	880	880	880	880	0
604	20250403	110500	20199483	880	880	880	880	9
605	20250403	110400	20191563	875	875	875	875	0
606	20250403	110300	20191563	875	875	875	875	0
607	20250403	110200	20191563	875	875	875	875	0
608	20250403	110100	20191563	875	875	875	875	0
609	20250403	110000	20191563	875	875	875	875	1499
610	20250403	105900	18879938	874	874	874	874	49
611	20250403	105800	18837112	868	869	869	868	44
612	20250403	105700	18798917	874	874	874	874	0
613	20250403	105600	18798917	874	874	874	874	0
614	20250403	105500	18798917	874	874	874	874	0
615	20250403	105400	18798917	874	874	874	874	0
616	20250403	105300	18798917	874	874	874	874	0
617	20250403	105200	18798917	874	874	874	874	219
618	20250403	105100	18607511	868	868	868	868	0
619	20250403	105000	18607511	868	868	868	868	0
620	20250403	104900	18607511	868	868	868	868	561
621	20250403	104800	18120563	867	867	867	867	0
622	20250403	104700	18120563	867	867	867	867	0
623	20250403	104600	18120563	867	867	867	867	0
624	20250403	104500	18120563	867	867	867	867	0
625	20250403	104400	18120563	867	867	867	867	2
626	20250403	104300	18118829	867	867	867	867	0
627	20250403	104200	18118829	867	867	867	867	0
628	20250403	104100	18118829	867	867	867	867	0
629	20250403	104000	18118829	867	867	867	867	0
630	20250403	103900	18118829	867	867	867	867	2
631	20250403	103800	18117095	857	857	857	857	0
632	20250403	103700	18117095	857	857	857	857	0
633	20250403	103600	18117095	857	857	857	857	0
634	20250403	103500	18117095	857	857	857	857	0
635	20250403	103400	18117095	857	857	857	857	4
636	20250403	103300	18113667	858	858	858	858	0
637	20250403	103200	18113667	858	858	858	858	0
638	20250403	103100	18113667	858	858	858	858	0
639	20250403	103000	18113667	858	858	858	858	1
640	20250403	102900	18112809	868	868	868	868	0
641	20250403	102800	18112809	868	868	868	868	0
642	20250403	102700	18112809	868	868	868	868	0
643	20250403	102600	18112809	868	868	868	868	0
644	20250403	102500	18112809	868	868	868	868	0
645	20250403	102400	18112809	868	868	868	868	0
646	20250403	102300	18112809	868	868	868	868	0
647	20250403	102200	18112809	868	868	868	868	0
648	20250403	102100	18112809	868	868	868	868	0
649	20250403	102000	18112809	868	868	868	868	0
650	20250403	101900	18112809	868	868	868	868	0
651	20250403	101800	18112809	868	868	868	868	439
652	20250403	101700	17731757	868	868	868	868	0
653	20250403	101600	17731757	868	868	868	868	0
654	20250403	101500	17731757	868	868	868	868	0
655	20250403	101400	17731757	868	868	868	868	0
656	20250403	101300	17731757	868	868	868	868	161
657	20250403	101200	17592009	868	875	875	868	840
658	20250403	101100	16862875	881	881	881	881	0
659	20250403	101000	16862875	881	881	881	881	0
660	20250403	100900	16862875	881	881	881	881	0
661	20250403	100800	16862875	881	881	881	881	50
662	20250403	100700	16818825	882	882	882	882	0
663	20250403	100600	16818825	882	882	882	882	0
664	20250403	100500	16818825	882	882	882	882	0
665	20250403	100400	16818825	882	882	882	882	0
666	20250403	100300	16818825	882	882	882	882	0
667	20250403	100200	16818825	882	882	882	882	0
668	20250403	100100	16818825	882	882	882	882	0
669	20250403	100000	16818825	882	882	882	882	0
670	20250403	095900	16818825	882	882	882	882	0
671	20250403	095800	16818825	882	882	882	882	200
672	20250403	095700	16642425	882	882	882	876	1532
673	20250403	095600	15293413	875	875	875	875	748
674	20250403	095500	14638913	866	866	866	866	0
675	20250403	095400	14638913	866	866	866	866	0
676	20250403	095300	14638913	866	866	866	866	0
677	20250403	095200	14638913	866	866	866	866	2
678	20250403	095100	14637181	866	866	866	866	5
679	20250403	095000	14632851	866	866	866	866	452
680	20250403	094900	14241419	865	865	865	865	0
681	20250403	094800	14241419	865	863	865	863	833
682	20250403	094700	13521024	865	865	865	865	0
683	20250403	094600	13521024	865	865	865	865	0
684	20250403	094500	13521024	865	865	865	865	10
685	20250403	094400	13512374	865	858	865	858	331
686	20250403	094300	13228369	858	857	858	857	38
687	20250403	094200	13195792	851	851	851	851	0
688	20250403	094100	13195792	851	851	851	851	100
689	20250403	094000	13110692	851	852	852	851	1001
690	20250403	093900	12258138	857	857	857	857	0
691	20250403	093800	12258138	857	857	857	857	12
692	20250403	093700	12247854	857	857	857	857	0
693	20250403	093600	12247854	857	857	857	857	0
694	20250403	093500	12247854	857	857	857	857	0
695	20250403	093400	12247854	857	857	857	857	0
696	20250403	093300	12247854	857	857	857	857	0
697	20250403	093200	12247854	857	857	857	857	0
698	20250403	093100	12247854	857	857	857	857	0
699	20250403	093000	12247854	857	857	857	857	1
700	20250403	092900	12246997	857	857	857	857	0
701	20250403	092800	12246997	857	857	857	857	0
702	20250403	092700	12246997	857	857	857	857	50
703	20250403	092600	12204147	857	857	857	857	0
704	20250403	092500	12204147	857	857	857	857	1
705	20250403	092400	12203290	851	851	851	851	23
706	20250403	092300	12183717	857	857	857	857	0
707	20250403	092200	12183717	857	857	857	857	0
708	20250403	092100	12183717	857	857	857	857	1
709	20250403	092000	12182860	850	850	850	850	0
710	20250403	091900	12182860	850	850	850	850	0
711	20250403	091800	12182860	850	852	852	850	159
712	20250403	091700	12047525	864	864	864	864	0
713	20250403	091600	12047525	864	854	864	852	601
714	20250403	091500	11534884	852	852	852	852	81
715	20250403	091400	11465872	852	852	852	852	4
716	20250403	091300	11462464	855	865	866	855	151
717	20250403	091200	11333195	852	866	866	852	31
718	20250403	091100	11306363	866	866	866	866	15
719	20250403	091000	11293373	866	866	866	866	30
720	20250403	090900	11267393	866	853	866	852	220
721	20250403	090800	11078539	853	853	853	853	160
722	20250403	090700	10942059	853	853	853	853	0
723	20250403	090600	10942059	853	853	853	853	0
724	20250403	090500	10942059	853	853	853	853	0
725	20250403	090400	10942059	853	853	853	853	1446
726	20250403	090300	9708621	855	879	879	855	336
727	20250403	090200	9414556	898	898	898	898	10
728	20250403	090100	9405576	884	884	884	884	262
729	20250403	090000	9173968	898	898	898	898	8154