KissMeData/328380/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	204800	49122401	905	905	905	905	553
3	20250403	204700	49122401	905	905	905	905	0
4	20250403	204600	49122401	905	905	905	905	0
5	20250403	204500	49122401	905	905	905	905	0
6	20250403	204400	49122401	905	905	905	905	0
7	20250403	204300	49122401	905	905	905	905	0
8	20250403	204200	49122401	905	905	905	905	0
9	20250403	204100	49122401	905	905	905	905	0
10	20250403	204000	49122401	905	905	905	905	0
11	20250403	203900	49122401	905	905	905	905	0
12	20250403	203800	49122401	905	905	905	905	0
13	20250403	203700	49122401	905	905	905	905	0
14	20250403	203600	49122401	905	905	905	905	0
15	20250403	203500	49122401	905	905	905	905	0
16	20250403	203400	49122401	905	905	905	905	0
17	20250403	203300	49122401	905	905	905	905	0
18	20250403	203200	49122401	905	905	905	905	0
19	20250403	203100	49122401	905	905	905	905	0
20	20250403	203000	49122401	905	905	905	905	0
21	20250403	202900	49122401	905	905	905	905	0
22	20250403	202800	49122401	905	905	905	905	0
23	20250403	202700	49122401	905	905	905	905	0
24	20250403	202600	49122401	905	905	905	905	0
25	20250403	202500	49122401	905	905	905	905	0
26	20250403	202400	49122401	905	905	905	905	0
27	20250403	202300	49122401	905	905	905	905	0
28	20250403	202200	49122401	905	905	905	905	0
29	20250403	202100	49122401	905	905	905	905	0
30	20250403	202000	49122401	905	905	905	905	0
31	20250403	201900	49122401	905	905	905	905	0
32	20250403	201800	49122401	905	905	905	905	553
33	20250403	201700	49122401	905	905	905	905	0
34	20250403	201600	49122401	905	905	905	905	0
35	20250403	201500	49122401	905	905	905	905	0
36	20250403	201400	49122401	905	905	905	905	0
37	20250403	201300	49122401	905	905	905	905	0
38	20250403	201200	49122401	905	905	905	905	0
39	20250403	201100	49122401	905	905	905	905	0
40	20250403	201000	49122401	905	905	905	905	0
41	20250403	200900	49122401	905	905	905	905	0
42	20250403	200800	49122401	905	905	905	905	0
43	20250403	200700	49122401	905	905	905	905	0
44	20250403	200600	49122401	905	905	905	905	0
45	20250403	200500	49122401	905	905	905	905	0
46	20250403	200400	49122401	905	905	905	905	0
47	20250403	200300	49122401	905	905	905	905	0
48	20250403	200200	49122401	905	905	905	905	0
49	20250403	200100	49122401	905	905	905	905	0
50	20250403	200000	49122401	905	905	905	905	0
51	20250403	195900	49122401	905	905	905	905	0
52	20250403	195800	49122401	905	905	905	905	0
53	20250403	195700	49122401	905	905	905	905	0
54	20250403	195600	49122401	905	905	905	905	0
55	20250403	195500	49122401	905	905	905	905	0
56	20250403	195400	49122401	905	905	905	905	0
57	20250403	195300	49122401	905	905	905	905	0
58	20250403	195200	49122401	905	905	905	905	0
59	20250403	195100	49122401	905	905	905	905	0
60	20250403	195000	49122401	905	905	905	905	0
61	20250403	194900	49122401	905	905	905	905	0
62	20250403	194800	49122401	905	905	905	905	553
63	20250403	194700	49122401	905	905	905	905	0
64	20250403	194600	49122401	905	905	905	905	0
65	20250403	194500	49122401	905	905	905	905	0
66	20250403	194400	49122401	905	905	905	905	0
67	20250403	194300	49122401	905	905	905	905	0
68	20250403	194200	49122401	905	905	905	905	0
69	20250403	194100	49122401	905	905	905	905	0
70	20250403	194000	49122401	905	905	905	905	0
71	20250403	193900	49122401	905	905	905	905	0
72	20250403	193800	49122401	905	905	905	905	0
73	20250403	193700	49122401	905	905	905	905	0
74	20250403	193600	49122401	905	905	905	905	0
75	20250403	193500	49122401	905	905	905	905	0
76	20250403	193400	49122401	905	905	905	905	0
77	20250403	193300	49122401	905	905	905	905	0
78	20250403	193200	49122401	905	905	905	905	0
79	20250403	193100	49122401	905	905	905	905	0
80	20250403	193000	49122401	905	905	905	905	0
81	20250403	192900	49122401	905	905	905	905	0
82	20250403	192800	49122401	905	905	905	905	0
83	20250403	192700	49122401	905	905	905	905	0
84	20250403	192600	49122401	905	905	905	905	0
85	20250403	192500	49122401	905	905	905	905	0
86	20250403	192400	49122401	905	905	905	905	0
87	20250403	192300	49122401	905	905	905	905	0
88	20250403	192200	49122401	905	905	905	905	0
89	20250403	192100	49122401	905	905	905	905	0
90	20250403	192000	49122401	905	905	905	905	0
91	20250403	191900	49122401	905	905	905	905	0
92	20250403	191800	49122401	905	905	905	905	553
93	20250403	191700	49122401	905	905	905	905	0
94	20250403	191600	49122401	905	905	905	905	0
95	20250403	191500	49122401	905	905	905	905	0
96	20250403	191400	49122401	905	905	905	905	0
97	20250403	191300	49122401	905	905	905	905	0
98	20250403	191200	49122401	905	905	905	905	0
99	20250403	191100	49122401	905	905	905	905	0
100	20250403	191000	49122401	905	905	905	905	0
101	20250403	190900	49122401	905	905	905	905	0
102	20250403	190800	49122401	905	905	905	905	0
103	20250403	190700	49122401	905	905	905	905	0
104	20250403	190600	49122401	905	905	905	905	0
105	20250403	190500	49122401	905	905	905	905	0
106	20250403	190400	49122401	905	905	905	905	0
107	20250403	190300	49122401	905	905	905	905	0
108	20250403	190200	49122401	905	905	905	905	0
109	20250403	190100	49122401	905	905	905	905	0
110	20250403	190000	49122401	905	905	905	905	0
111	20250403	185900	49122401	905	905	905	905	0
112	20250403	185800	49122401	905	905	905	905	0
113	20250403	185700	49122401	905	905	905	905	0
114	20250403	185600	49122401	905	905	905	905	0
115	20250403	185500	49122401	905	905	905	905	0
116	20250403	185400	49122401	905	905	905	905	0
117	20250403	185300	49122401	905	905	905	905	0
118	20250403	185200	49122401	905	905	905	905	0
119	20250403	185100	49122401	905	905	905	905	0
120	20250403	185000	49122401	905	905	905	905	0
121	20250403	184900	49122401	905	905	905	905	0
122	20250403	184800	49122401	905	905	905	905	553
123	20250403	184700	49122401	905	905	905	905	0
124	20250403	184600	49122401	905	905	905	905	0
125	20250403	184500	49122401	905	905	905	905	0
126	20250403	184400	49122401	905	905	905	905	0
127	20250403	184300	49122401	905	905	905	905	0
128	20250403	184200	49122401	905	905	905	905	0
129	20250403	184100	49122401	905	905	905	905	0
130	20250403	184000	49122401	905	905	905	905	0
131	20250403	183900	49122401	905	905	905	905	0
132	20250403	183800	49122401	905	905	905	905	0
133	20250403	183700	49122401	905	905	905	905	0
134	20250403	183600	49122401	905	905	905	905	0
135	20250403	183500	49122401	905	905	905	905	0
136	20250403	183400	49122401	905	905	905	905	0
137	20250403	183300	49122401	905	905	905	905	0
138	20250403	183200	49122401	905	905	905	905	0
139	20250403	183100	49122401	905	905	905	905	0
140	20250403	183000	49122401	905	905	905	905	0
141	20250403	182900	49122401	905	905	905	905	0
142	20250403	182800	49122401	905	905	905	905	0
143	20250403	182700	49122401	905	905	905	905	0
144	20250403	182600	49122401	905	905	905	905	0
145	20250403	182500	49122401	905	905	905	905	0
146	20250403	182400	49122401	905	905	905	905	0
147	20250403	182300	49122401	905	905	905	905	0
148	20250403	182200	49122401	905	905	905	905	0
149	20250403	182100	49122401	905	905	905	905	0
150	20250403	182000	49122401	905	905	905	905	0
151	20250403	181900	49122401	905	905	905	905	0
152	20250403	181800	49122401	905	905	905	905	553
153	20250403	181700	49122401	905	905	905	905	0
154	20250403	181600	49122401	905	905	905	905	0
155	20250403	181500	49122401	905	905	905	905	0
156	20250403	181400	49122401	905	905	905	905	0
157	20250403	181300	49122401	905	905	905	905	0
158	20250403	181200	49122401	905	905	905	905	0
159	20250403	181100	49122401	905	905	905	905	0
160	20250403	181000	49122401	905	905	905	905	0
161	20250403	180900	49122401	905	905	905	905	0
162	20250403	180800	49122401	905	905	905	905	0
163	20250403	180700	49122401	905	905	905	905	0
164	20250403	180600	49122401	905	905	905	905	0
165	20250403	180500	49122401	905	905	905	905	0
166	20250403	180400	49122401	905	905	905	905	0
167	20250403	180300	49122401	905	905	905	905	0
168	20250403	180200	49122401	905	905	905	905	0
169	20250403	180100	49122401	905	905	905	905	0
170	20250403	180000	49122401	905	905	905	905	0
171	20250403	175900	49122401	905	905	905	905	0
172	20250403	175800	49122401	905	905	905	905	0
173	20250403	175700	49122401	905	905	905	905	0
174	20250403	175600	49122401	905	905	905	905	0
175	20250403	175500	49122401	905	905	905	905	0
176	20250403	175400	49122401	905	905	905	905	0
177	20250403	175300	49122401	905	905	905	905	0
178	20250403	175200	49122401	905	905	905	905	0
179	20250403	175100	49122401	905	905	905	905	0
180	20250403	175000	49122401	905	905	905	905	0
181	20250403	174900	49122401	905	905	905	905	0
182	20250403	174800	49122401	905	905	905	905	553
183	20250403	174700	49122401	905	905	905	905	0
184	20250403	174600	49122401	905	905	905	905	0
185	20250403	174500	49122401	905	905	905	905	0
186	20250403	174400	49122401	905	905	905	905	0
187	20250403	174300	49122401	905	905	905	905	0
188	20250403	174200	49122401	905	905	905	905	0
189	20250403	174100	49122401	905	905	905	905	0
190	20250403	174000	49122401	905	905	905	905	0
191	20250403	173900	49122401	905	905	905	905	0
192	20250403	173800	49122401	905	905	905	905	0
193	20250403	173700	49122401	905	905	905	905	0
194	20250403	173600	49122401	905	905	905	905	0
195	20250403	173500	49122401	905	905	905	905	0
196	20250403	173400	49122401	905	905	905	905	0
197	20250403	173300	49122401	905	905	905	905	0
198	20250403	173200	49122401	905	905	905	905	0
199	20250403	173100	49122401	905	905	905	905	0
200	20250403	173000	49122401	905	905	905	905	0
201	20250403	172900	49122401	905	905	905	905	0
202	20250403	172800	49122401	905	905	905	905	0
203	20250403	172700	49122401	905	905	905	905	0
204	20250403	172600	49122401	905	905	905	905	0
205	20250403	172500	49122401	905	905	905	905	0
206	20250403	172400	49122401	905	905	905	905	0
207	20250403	172300	49122401	905	905	905	905	0
208	20250403	172200	49122401	905	905	905	905	0
209	20250403	172100	49122401	905	905	905	905	0
210	20250403	172000	49122401	905	905	905	905	0
211	20250403	171900	49122401	905	905	905	905	0
212	20250403	171800	49122401	905	905	905	905	553
213	20250403	171700	49122401	905	905	905	905	0
214	20250403	171600	49122401	905	905	905	905	0
215	20250403	171500	49122401	905	905	905	905	0
216	20250403	171400	49122401	905	905	905	905	0
217	20250403	171300	49122401	905	905	905	905	0
218	20250403	171200	49122401	905	905	905	905	0
219	20250403	171100	49122401	905	905	905	905	0
220	20250403	171000	49122401	905	905	905	905	0
221	20250403	170900	49122401	905	905	905	905	0
222	20250403	170800	49122401	905	905	905	905	0
223	20250403	170700	49122401	905	905	905	905	0
224	20250403	170600	49122401	905	905	905	905	0
225	20250403	170500	49122401	905	905	905	905	0
226	20250403	170400	49122401	905	905	905	905	0
227	20250403	170300	49122401	905	905	905	905	0
228	20250403	170200	49122401	905	905	905	905	0
229	20250403	170100	49122401	905	905	905	905	0
230	20250403	170000	49122401	905	905	905	905	0
231	20250403	165900	49122401	905	905	905	905	0
232	20250403	165800	49122401	905	905	905	905	0
233	20250403	165700	49122401	905	905	905	905	0
234	20250403	165600	49122401	905	905	905	905	0
235	20250403	165500	49122401	905	905	905	905	0
236	20250403	165400	49122401	905	905	905	905	0
237	20250403	165300	49122401	905	905	905	905	0
238	20250403	165200	49122401	905	905	905	905	0
239	20250403	165100	49122401	905	905	905	905	0
240	20250403	165000	49122401	905	905	905	905	0
241	20250403	164900	49122401	905	905	905	905	0
242	20250403	164800	49122401	905	905	905	905	553
243	20250403	164700	49122401	905	905	905	905	0
244	20250403	164600	49122401	905	905	905	905	0
245	20250403	164500	49122401	905	905	905	905	0
246	20250403	164400	49122401	905	905	905	905	0
247	20250403	164300	49122401	905	905	905	905	0
248	20250403	164200	49122401	905	905	905	905	0
249	20250403	164100	49122401	905	905	905	905	0
250	20250403	164000	49122401	905	905	905	905	0
251	20250403	163900	49122401	905	905	905	905	0
252	20250403	163800	49122401	905	905	905	905	0
253	20250403	163700	49122401	905	905	905	905	0
254	20250403	163600	49122401	905	905	905	905	0
255	20250403	163500	49122401	905	905	905	905	0
256	20250403	163400	49122401	905	905	905	905	0
257	20250403	163300	49122401	905	905	905	905	0
258	20250403	163200	49122401	905	905	905	905	0
259	20250403	163100	49122401	905	905	905	905	0
260	20250403	163000	49122401	905	905	905	905	0
261	20250403	162900	49122401	905	905	905	905	0
262	20250403	162800	49122401	905	905	905	905	0
263	20250403	162700	49122401	905	905	905	905	0
264	20250403	162600	49122401	905	905	905	905	0
265	20250403	162500	49122401	905	905	905	905	0
266	20250403	162400	49122401	905	905	905	905	0
267	20250403	162300	49122401	905	905	905	905	0
268	20250403	162200	49122401	905	905	905	905	0
269	20250403	162100	49122401	905	905	905	905	0
270	20250403	162000	49122401	905	905	905	905	0
271	20250403	161900	49122401	905	905	905	905	0
272	20250403	161800	49122401	905	905	905	905	553
273	20250403	161700	49122401	905	905	905	905	0
274	20250403	161600	49122401	905	905	905	905	0
275	20250403	161500	49122401	905	905	905	905	0
276	20250403	161400	49122401	905	905	905	905	0
277	20250403	161300	49122401	905	905	905	905	0
278	20250403	161200	49122401	905	905	905	905	0
279	20250403	161100	49122401	905	905	905	905	0
280	20250403	161000	49122401	905	905	905	905	0
281	20250403	160900	49122401	905	905	905	905	0
282	20250403	160800	49122401	905	905	905	905	0
283	20250403	160700	49122401	905	905	905	905	0
284	20250403	160600	49122401	905	905	905	905	0
285	20250403	160500	49122401	905	905	905	905	0
286	20250403	160400	49122401	905	905	905	905	0
287	20250403	160300	49122401	905	905	905	905	0
288	20250403	160200	49122401	905	905	905	905	0
289	20250403	160100	49122401	905	905	905	905	0
290	20250403	160000	49122401	905	905	905	905	0
291	20250403	155900	49122401	905	905	905	905	0
292	20250403	155800	49122401	905	905	905	905	0
293	20250403	155700	49122401	905	905	905	905	0
294	20250403	155600	49122401	905	905	905	905	0
295	20250403	155500	49122401	905	905	905	905	0
296	20250403	155400	49122401	905	905	905	905	0
297	20250403	155300	49122401	905	905	905	905	0
298	20250403	155200	49122401	905	905	905	905	0
299	20250403	155100	49122401	905	905	905	905	0
300	20250403	155000	49122401	905	905	905	905	0
301	20250403	154900	49122401	905	905	905	905	0
302	20250403	154800	49122401	905	905	905	905	553
303	20250403	154700	49122401	905	905	905	905	0
304	20250403	154600	49122401	905	905	905	905	0
305	20250403	154500	49122401	905	905	905	905	0
306	20250403	154400	49122401	905	905	905	905	0
307	20250403	154300	49122401	905	905	905	905	0
308	20250403	154200	49122401	905	905	905	905	0
309	20250403	154100	49122401	905	905	905	905	0
310	20250403	154000	49122401	905	905	905	905	0
311	20250403	153900	49122401	905	905	905	905	0
312	20250403	153800	49122401	905	905	905	905	0
313	20250403	153700	49122401	905	905	905	905	0
314	20250403	153600	49122401	905	905	905	905	0
315	20250403	153500	49122401	905	905	905	905	0
316	20250403	153400	49122401	905	905	905	905	0
317	20250403	153300	49122401	905	905	905	905	0
318	20250403	153200	49122401	905	905	905	905	0
319	20250403	153100	49122401	905	905	905	905	0
320	20250403	153000	49122401	905	905	905	905	553
321	20250403	152900	48621936	906	906	906	906	0
322	20250403	152800	48621936	906	906	906	906	0
323	20250403	152700	48621936	906	906	906	906	0
324	20250403	152600	48621936	906	906	906	906	0
325	20250403	152500	48621936	906	906	906	906	0
326	20250403	152400	48621936	906	906	906	906	0
327	20250403	152300	48621936	906	906	906	906	0
328	20250403	152200	48621936	906	906	906	906	0
329	20250403	152100	48621936	906	906	906	906	0
330	20250403	152000	48621936	906	906	906	906	0
331	20250403	151900	48621936	906	906	906	906	0
332	20250403	151800	48621936	906	906	906	906	0
333	20250403	151700	48621936	906	906	906	906	0
334	20250403	151600	48621936	906	906	906	906	0
335	20250403	151500	48621936	906	906	906	906	0
336	20250403	151400	48621936	906	906	906	906	0
337	20250403	151300	48621936	906	906	906	906	0
338	20250403	151200	48621936	906	906	906	906	0
339	20250403	151100	48621936	906	904	906	904	2
340	20250403	151000	48620126	906	906	906	906	0
341	20250403	150900	48620126	906	906	906	906	0
342	20250403	150800	48620126	906	906	906	906	0
343	20250403	150700	48620126	906	906	906	906	11
344	20250403	150600	48610160	908	908	908	908	0
345	20250403	150500	48610160	908	908	908	908	0
346	20250403	150400	48610160	908	908	908	908	0
347	20250403	150300	48610160	908	908	908	908	0
348	20250403	150200	48610160	908	908	908	908	0
349	20250403	150100	48610160	908	908	908	908	0
350	20250403	150000	48610160	908	904	908	903	10001
351	20250403	145900	39579247	909	909	909	909	0
352	20250403	145800	39579247	909	909	909	909	0
353	20250403	145700	39579247	909	909	909	909	0
354	20250403	145600	39579247	909	908	909	908	120
355	20250403	145500	39470286	909	909	909	909	0
356	20250403	145400	39470286	909	908	909	908	609
357	20250403	145300	38917313	908	909	910	908	739
358	20250403	145200	38245834	910	910	910	910	1
359	20250403	145100	38244924	909	909	909	909	200
360	20250403	145000	38063124	909	909	909	909	335
361	20250403	144900	37758609	910	910	910	910	0
362	20250403	144800	37758609	910	910	910	910	0
363	20250403	144700	37758609	910	910	910	910	0
364	20250403	144600	37758609	910	910	910	910	0
365	20250403	144500	37758609	910	910	910	910	0
366	20250403	144400	37758609	910	910	910	910	0
367	20250403	144300	37758609	910	910	910	910	0
368	20250403	144200	37758609	910	910	910	910	0
369	20250403	144100	37758609	910	910	910	910	0
370	20250403	144000	37758609	910	910	910	910	0
371	20250403	143900	37758609	910	910	910	910	1
372	20250403	143800	37757699	909	906	909	906	4153
373	20250403	143700	33983884	906	906	906	906	0
374	20250403	143600	33983884	906	906	906	906	10
375	20250403	143500	33974824	909	909	909	909	0
376	20250403	143400	33974824	909	909	909	909	0
377	20250403	143300	33974824	909	909	909	909	0
378	20250403	143200	33974824	909	909	909	909	0
379	20250403	143100	33974824	909	909	909	909	0
380	20250403	143000	33974824	909	909	909	909	0
381	20250403	142900	33974824	909	909	909	909	0
382	20250403	142800	33974824	909	909	909	909	0
383	20250403	142700	33974824	909	909	909	909	0
384	20250403	142600	33974824	909	909	909	909	0
385	20250403	142500	33974824	909	909	909	909	0
386	20250403	142400	33974824	909	909	909	909	0
387	20250403	142300	33974824	909	909	909	909	0
388	20250403	142200	33974824	909	909	909	909	0
389	20250403	142100	33974824	909	909	909	909	11
390	20250403	142000	33964825	910	910	910	910	0
391	20250403	141900	33964825	910	910	910	910	0
392	20250403	141800	33964825	910	910	910	910	0
393	20250403	141700	33964825	910	910	910	910	1
394	20250403	141600	33963915	904	904	904	904	0
395	20250403	141500	33963915	904	904	904	904	0
396	20250403	141400	33963915	904	904	904	904	39
397	20250403	141300	33928659	904	904	904	904	0
398	20250403	141200	33928659	904	904	904	904	100
399	20250403	141100	33838259	904	904	904	904	70
400	20250403	141000	33774979	910	910	910	910	1
401	20250403	140900	33774069	904	903	904	903	638
402	20250403	140800	33197517	904	904	904	904	0
403	20250403	140700	33197517	904	904	904	904	0
404	20250403	140600	33197517	904	904	904	904	0
405	20250403	140500	33197517	904	904	904	904	0
406	20250403	140400	33197517	904	904	904	904	0
407	20250403	140300	33197517	904	904	904	904	0
408	20250403	140200	33197517	904	904	904	904	1
409	20250403	140100	33196613	900	900	900	900	262
410	20250403	140000	32960813	900	903	903	900	953
411	20250403	135900	32103028	904	904	904	904	0
412	20250403	135800	32103028	904	904	904	904	505
413	20250403	135700	31646508	904	904	904	904	24
414	20250403	135600	31624812	904	904	904	904	0
415	20250403	135500	31624812	904	904	904	904	2
416	20250403	135400	31623004	910	910	910	910	0
417	20250403	135300	31623004	910	910	910	910	0
418	20250403	135200	31623004	910	910	910	910	0
419	20250403	135100	31623004	910	910	910	910	0
420	20250403	135000	31623004	910	910	910	910	0
421	20250403	134900	31623004	910	910	910	910	0
422	20250403	134800	31623004	910	910	910	910	11
423	20250403	134700	31612994	910	910	910	910	0
424	20250403	134600	31612994	910	910	910	910	0
425	20250403	134500	31612994	910	910	910	910	462
426	20250403	134400	31192574	911	911	911	911	0
427	20250403	134300	31192574	911	908	911	908	1660
428	20250403	134200	29680777	910	910	910	910	0
429	20250403	134100	29680777	910	910	910	910	0
430	20250403	134000	29680777	910	910	910	910	0
431	20250403	133900	29680777	910	910	910	910	0
432	20250403	133800	29680777	910	910	910	910	0
433	20250403	133700	29680777	910	910	910	910	0
434	20250403	133600	29680777	910	910	910	910	1
435	20250403	133500	29679867	906	906	906	906	0
436	20250403	133400	29679867	906	906	906	906	0
437	20250403	133300	29679867	906	905	906	905	1896
438	20250403	133200	27963078	905	905	905	905	0
439	20250403	133100	27963078	905	905	905	905	10
440	20250403	133000	27954028	905	905	905	905	0
441	20250403	132900	27954028	905	901	905	900	238
442	20250403	132800	27739185	906	906	906	906	0
443	20250403	132700	27739185	906	903	906	903	1108
444	20250403	132600	26737179	903	896	903	896	4483
445	20250403	132500	22695905	894	888	894	888	6369
446	20250403	132400	17007435	888	888	888	888	0
447	20250403	132300	17007435	888	888	888	888	0
448	20250403	132200	17007435	888	888	888	888	0
449	20250403	132100	17007435	888	888	888	888	0
450	20250403	132000	17007435	888	888	888	888	0
451	20250403	131900	17007435	888	888	888	888	69
452	20250403	131800	16946163	888	888	888	888	0
453	20250403	131700	16946163	888	888	888	888	136
454	20250403	131600	16825395	889	889	889	889	0
455	20250403	131500	16825395	889	889	889	889	0
456	20250403	131400	16825395	889	889	889	889	0
457	20250403	131300	16825395	889	889	889	889	0
458	20250403	131200	16825395	889	889	889	889	0
459	20250403	131100	16825395	889	889	889	889	0
460	20250403	131000	16825395	889	889	889	889	0
461	20250403	130900	16825395	889	889	889	889	0
462	20250403	130800	16825395	889	889	889	889	0
463	20250403	130700	16825395	889	889	889	889	0
464	20250403	130600	16825395	889	889	889	889	0
465	20250403	130500	16825395	889	889	889	889	10
466	20250403	130400	16816505	889	889	889	889	0
467	20250403	130300	16816505	889	889	889	889	0
468	20250403	130200	16816505	889	889	889	889	0
469	20250403	130100	16816505	889	889	889	889	1
470	20250403	130000	16815616	889	889	889	889	0
471	20250403	125900	16815616	889	889	889	889	0
472	20250403	125800	16815616	889	889	889	889	23
473	20250403	125700	16795169	889	889	889	889	0
474	20250403	125600	16795169	889	889	889	889	0
475	20250403	125500	16795169	889	889	889	889	0
476	20250403	125400	16795169	889	889	889	889	0
477	20250403	125300	16795169	889	889	889	889	0
478	20250403	125200	16795169	889	889	889	889	0
479	20250403	125100	16795169	889	889	889	889	394
480	20250403	125000	16444903	889	889	889	889	0
481	20250403	124900	16444903	889	889	889	889	0
482	20250403	124800	16444903	889	889	889	889	0
483	20250403	124700	16444903	889	889	889	889	0
484	20250403	124600	16444903	889	889	889	889	1
485	20250403	124500	16444014	887	887	887	887	0
486	20250403	124400	16444014	887	887	887	887	0
487	20250403	124300	16444014	887	887	887	887	0
488	20250403	124200	16444014	887	887	887	887	0
489	20250403	124100	16444014	887	887	887	887	0
490	20250403	124000	16444014	887	887	887	887	162
491	20250403	123900	16300320	887	886	887	886	105
492	20250403	123800	16207272	888	888	888	888	0
493	20250403	123700	16207272	888	888	888	888	0
494	20250403	123600	16207272	888	888	888	888	10
495	20250403	123500	16198392	888	888	888	888	0
496	20250403	123400	16198392	888	888	888	888	0
497	20250403	123300	16198392	888	888	888	888	0
498	20250403	123200	16198392	888	888	888	888	278
499	20250403	123100	15951528	889	889	889	889	0
500	20250403	123000	15951528	889	889	889	889	0
501	20250403	122900	15951528	889	889	889	889	0
502	20250403	122800	15951528	889	889	889	889	0
503	20250403	122700	15951528	889	889	889	889	0
504	20250403	122600	15951528	889	889	889	889	0
505	20250403	122500	15951528	889	889	889	889	1
506	20250403	122400	15950639	889	889	889	889	0
507	20250403	122300	15950639	889	889	889	889	0
508	20250403	122200	15950639	889	889	889	889	0
509	20250403	122100	15950639	889	889	889	889	0
510	20250403	122000	15950639	889	889	889	889	0
511	20250403	121900	15950639	889	890	890	889	5
512	20250403	121800	15946193	885	887	887	885	553
513	20250403	121700	15456044	890	890	890	890	0
514	20250403	121600	15456044	890	890	890	890	0
515	20250403	121500	15456044	890	890	890	890	0
516	20250403	121400	15456044	890	887	890	887	14
517	20250403	121300	15443620	887	887	887	887	0
518	20250403	121200	15443620	887	887	887	887	0
519	20250403	121100	15443620	887	887	887	887	0
520	20250403	121000	15443620	887	886	887	886	600
521	20250403	120900	14911810	886	886	886	886	8
522	20250403	120800	14904722	888	888	888	888	0
523	20250403	120700	14904722	888	888	888	888	0
524	20250403	120600	14904722	888	888	888	888	0
525	20250403	120500	14904722	888	888	888	888	0
526	20250403	120400	14904722	888	888	888	888	0
527	20250403	120300	14904722	888	888	888	888	0
528	20250403	120200	14904722	888	888	888	888	0
529	20250403	120100	14904722	888	888	888	888	0
530	20250403	120000	14904722	888	888	888	888	0
531	20250403	115900	14904722	888	888	888	888	0
532	20250403	115800	14904722	888	888	888	888	1
533	20250403	115700	14903834	888	888	888	888	0
534	20250403	115600	14903834	888	888	888	888	0
535	20250403	115500	14903834	888	888	888	888	0
536	20250403	115400	14903834	888	888	888	888	0
537	20250403	115300	14903834	888	888	888	888	0
538	20250403	115200	14903834	888	888	888	888	0
539	20250403	115100	14903834	888	888	888	888	1
540	20250403	115000	14902946	890	890	890	890	0
541	20250403	114900	14902946	890	890	890	890	0
542	20250403	114800	14902946	890	890	890	890	0
543	20250403	114700	14902946	890	890	890	890	0
544	20250403	114600	14902946	890	890	890	890	0
545	20250403	114500	14902946	890	890	890	890	0
546	20250403	114400	14902946	890	890	890	890	0
547	20250403	114300	14902946	890	890	890	890	0
548	20250403	114200	14902946	890	883	890	883	342
549	20250403	114100	14600929	882	882	882	882	9
550	20250403	114000	14592991	883	883	883	883	0
551	20250403	113900	14592991	883	883	883	883	238
552	20250403	113800	14382837	883	883	883	883	67
553	20250403	113700	14323676	883	883	883	883	1
554	20250403	113600	14322793	885	885	885	885	0
555	20250403	113500	14322793	885	885	885	885	8
556	20250403	113400	14315713	884	884	884	884	0
557	20250403	113300	14315713	884	884	884	884	0
558	20250403	113200	14315713	884	885	885	884	11
559	20250403	113100	14305988	883	884	884	883	30
560	20250403	113000	14279478	885	885	885	885	1
561	20250403	112900	14278593	889	889	889	889	0
562	20250403	112800	14278593	889	885	889	885	10
563	20250403	112700	14269713	884	884	884	884	176
564	20250403	112600	14114129	884	884	884	884	1119
565	20250403	112500	13124933	885	885	885	885	236
566	20250403	112400	12916073	889	887	889	885	1498
567	20250403	112300	11589774	888	888	888	888	121
568	20250403	112200	11482326	888	888	888	888	0
569	20250403	112100	11482326	888	888	888	888	0
570	20250403	112000	11482326	888	888	888	888	0
571	20250403	111900	11482326	888	888	888	888	0
572	20250403	111800	11482326	888	888	888	888	0
573	20250403	111700	11482326	888	888	888	888	0
574	20250403	111600	11482326	888	888	888	888	0
575	20250403	111500	11482326	888	888	888	888	0
576	20250403	111400	11482326	888	888	888	888	0
577	20250403	111300	11482326	888	888	888	888	288
578	20250403	111200	11226582	889	889	889	889	1112
579	20250403	111100	10238014	889	889	889	889	0
580	20250403	111000	10238014	889	889	889	889	0
581	20250403	110900	10238014	889	889	889	889	272
582	20250403	110800	9996206	890	890	890	890	0
583	20250403	110700	9996206	890	890	890	890	10
584	20250403	110600	9987306	890	890	890	890	0
585	20250403	110500	9987306	890	890	890	890	0
586	20250403	110400	9987306	890	890	890	890	9
587	20250403	110300	9979296	889	889	889	889	0
588	20250403	110200	9979296	889	889	889	889	0
589	20250403	110100	9979296	889	889	889	889	0
590	20250403	110000	9979296	889	889	889	889	0
591	20250403	105900	9979296	889	889	889	889	327
592	20250403	105800	9688593	890	890	890	890	0
593	20250403	105700	9688593	890	890	890	890	0
594	20250403	105600	9688593	890	890	890	890	0
595	20250403	105500	9688593	890	890	890	890	0
596	20250403	105400	9688593	890	890	890	890	0
597	20250403	105300	9688593	890	890	890	890	0
598	20250403	105200	9688593	890	890	890	890	0
599	20250403	105100	9688593	890	890	890	890	15
600	20250403	105000	9675243	890	890	890	890	0
601	20250403	104900	9675243	890	890	890	890	180
602	20250403	104800	9515043	890	890	890	890	0
603	20250403	104700	9515043	890	890	890	890	0
604	20250403	104600	9515043	890	890	890	890	0
605	20250403	104500	9515043	890	890	890	890	0
606	20250403	104400	9515043	890	890	890	890	0
607	20250403	104300	9515043	890	890	890	890	0
608	20250403	104200	9515043	890	890	891	890	681
609	20250403	104100	8908937	890	890	890	890	100
610	20250403	104000	8819937	890	890	890	890	0
611	20250403	103900	8819937	890	889	890	889	1385
612	20250403	103800	7588572	891	891	891	891	40
613	20250403	103700	7552932	891	891	891	891	10
614	20250403	103600	7544022	890	891	891	890	13
615	20250403	103500	7532445	889	891	891	889	11
616	20250403	103400	7522664	890	890	890	890	0
617	20250403	103300	7522664	890	890	890	890	66
618	20250403	103200	7463924	890	890	890	890	0
619	20250403	103100	7463924	890	890	890	890	193
620	20250403	103000	7292154	890	890	890	890	1365
621	20250403	102900	6077304	890	890	890	890	246
622	20250403	102800	5858364	890	890	890	890	0
623	20250403	102700	5858364	890	890	890	890	1035
624	20250403	102600	4937214	891	891	891	891	0
625	20250403	102500	4937214	891	891	891	891	0
626	20250403	102400	4937214	891	891	891	891	0
627	20250403	102300	4937214	891	891	891	891	0
628	20250403	102200	4937214	891	891	891	891	0
629	20250403	102100	4937214	891	891	891	891	0
630	20250403	102000	4937214	891	891	891	891	0
631	20250403	101900	4937214	891	892	892	891	12
632	20250403	101800	4926521	892	892	892	892	0
633	20250403	101700	4926521	892	892	892	892	0
634	20250403	101600	4926521	892	892	892	892	0
635	20250403	101500	4926521	892	892	892	892	553
636	20250403	101400	4433245	892	892	892	892	0
637	20250403	101300	4433245	892	892	892	892	0
638	20250403	101200	4433245	892	892	892	892	10
639	20250403	101100	4424325	891	891	891	891	22
640	20250403	101000	4404723	892	892	892	892	0
641	20250403	100900	4404723	892	892	892	892	0
642	20250403	100800	4404723	892	892	892	892	0
643	20250403	100700	4404723	892	892	892	892	0
644	20250403	100600	4404723	892	892	892	892	0
645	20250403	100500	4404723	892	892	892	892	0
646	20250403	100400	4404723	892	892	892	892	0
647	20250403	100300	4404723	892	892	892	892	0
648	20250403	100200	4404723	892	891	892	891	201
649	20250403	100100	4225631	892	892	892	892	0
650	20250403	100000	4225631	892	892	892	892	0
651	20250403	095900	4225631	892	891	892	891	207
652	20250403	095800	4041187	890	890	890	890	0
653	20250403	095700	4041187	890	890	890	890	357
654	20250403	095600	3723457	892	892	892	892	0
655	20250403	095500	3723457	892	892	892	892	0
656	20250403	095400	3723457	892	892	892	892	0
657	20250403	095300	3723457	892	892	892	892	0
658	20250403	095200	3723457	892	892	892	892	0
659	20250403	095100	3723457	892	892	892	892	0
660	20250403	095000	3723457	892	892	892	892	0
661	20250403	094900	3723457	892	892	892	892	0
662	20250403	094800	3723457	892	886	892	886	101
663	20250403	094700	3633911	887	888	892	887	214
664	20250403	094600	3443943	892	889	892	889	101
665	20250403	094500	3354151	892	892	892	892	1
666	20250403	094400	3353259	892	892	892	892	0
667	20250403	094300	3353259	892	892	892	892	3
668	20250403	094200	3350583	892	892	892	892	0
669	20250403	094100	3350583	892	892	892	892	0
670	20250403	094000	3350583	892	886	892	886	313
671	20250403	093900	3073259	893	893	893	893	1
672	20250403	093800	3072366	890	890	890	890	0
673	20250403	093700	3072366	890	890	890	890	0
674	20250403	093600	3072366	890	890	890	890	20
675	20250403	093500	3054566	894	894	894	894	0
676	20250403	093400	3054566	894	894	894	894	0
677	20250403	093300	3054566	894	894	894	894	0
678	20250403	093200	3054566	894	894	894	894	0
679	20250403	093100	3054566	894	894	894	894	0
680	20250403	093000	3054566	894	887	894	887	264
681	20250403	092900	2819950	886	886	886	886	0
682	20250403	092800	2819950	886	886	886	886	266
683	20250403	092700	2584274	887	888	888	887	115
684	20250403	092600	2482259	894	894	894	894	0
685	20250403	092500	2482259	894	894	894	894	1
686	20250403	092400	2481365	888	889	889	888	120
687	20250403	092300	2374785	894	894	894	894	9
688	20250403	092200	2366739	894	894	894	894	0
689	20250403	092100	2366739	894	894	894	894	0
690	20250403	092000	2366739	894	888	894	888	312
691	20250403	091900	2089671	888	894	894	886	348
692	20250403	091800	1780766	896	896	896	896	0
693	20250403	091700	1780766	896	896	896	896	0
694	20250403	091600	1780766	896	887	896	887	258
695	20250403	091500	1551911	896	889	896	889	26
696	20250403	091400	1528790	896	896	896	896	1
697	20250403	091300	1527894	889	896	896	889	352
698	20250403	091200	1213566	896	896	896	896	1
699	20250403	091100	1212670	887	889	896	887	937
700	20250403	091000	381103	898	898	898	898	1
701	20250403	090900	380205	899	899	899	899	0
702	20250403	090800	380205	899	899	899	899	10
703	20250403	090700	371215	901	901	901	901	0
704	20250403	090600	371215	901	901	901	901	0
705	20250403	090500	371215	901	888	901	888	179
706	20250403	090400	212250	903	903	903	903	0
707	20250403	090300	212250	903	895	903	895	100
708	20250403	090200	122407	900	895	900	895	100
709	20250403	090100	32782	886	886	886	886	0
710	20250403	090000	32782	886	886	886	886	37