KissMeData/469750/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	212400	97035436	926	926	926	926	1076
3	20250402	212300	97035436	926	926	926	926	0
4	20250402	212200	97035436	926	926	926	926	0
5	20250402	212100	97035436	926	926	926	926	0
6	20250402	212000	97035436	926	926	926	926	0
7	20250402	211900	97035436	926	926	926	926	0
8	20250402	211800	97035436	926	926	926	926	0
9	20250402	211700	97035436	926	926	926	926	0
10	20250402	211600	97035436	926	926	926	926	0
11	20250402	211500	97035436	926	926	926	926	0
12	20250402	211400	97035436	926	926	926	926	0
13	20250402	211300	97035436	926	926	926	926	0
14	20250402	211200	97035436	926	926	926	926	0
15	20250402	211100	97035436	926	926	926	926	0
16	20250402	211000	97035436	926	926	926	926	0
17	20250402	210900	97035436	926	926	926	926	0
18	20250402	210800	97035436	926	926	926	926	0
19	20250402	210700	97035436	926	926	926	926	0
20	20250402	210600	97035436	926	926	926	926	0
21	20250402	210500	97035436	926	926	926	926	0
22	20250402	210400	97035436	926	926	926	926	0
23	20250402	210300	97035436	926	926	926	926	0
24	20250402	210200	97035436	926	926	926	926	0
25	20250402	210100	97035436	926	926	926	926	0
26	20250402	210000	97035436	926	926	926	926	0
27	20250402	205900	97035436	926	926	926	926	0
28	20250402	205800	97035436	926	926	926	926	0
29	20250402	205700	97035436	926	926	926	926	0
30	20250402	205600	97035436	926	926	926	926	0
31	20250402	205500	97035436	926	926	926	926	0
32	20250402	205400	97035436	926	926	926	926	1076
33	20250402	205300	97035436	926	926	926	926	0
34	20250402	205200	97035436	926	926	926	926	0
35	20250402	205100	97035436	926	926	926	926	0
36	20250402	205000	97035436	926	926	926	926	0
37	20250402	204900	97035436	926	926	926	926	0
38	20250402	204800	97035436	926	926	926	926	0
39	20250402	204700	97035436	926	926	926	926	0
40	20250402	204600	97035436	926	926	926	926	0
41	20250402	204500	97035436	926	926	926	926	0
42	20250402	204400	97035436	926	926	926	926	0
43	20250402	204300	97035436	926	926	926	926	0
44	20250402	204200	97035436	926	926	926	926	0
45	20250402	204100	97035436	926	926	926	926	0
46	20250402	204000	97035436	926	926	926	926	0
47	20250402	203900	97035436	926	926	926	926	0
48	20250402	203800	97035436	926	926	926	926	0
49	20250402	203700	97035436	926	926	926	926	0
50	20250402	203600	97035436	926	926	926	926	0
51	20250402	203500	97035436	926	926	926	926	0
52	20250402	203400	97035436	926	926	926	926	0
53	20250402	203300	97035436	926	926	926	926	0
54	20250402	203200	97035436	926	926	926	926	0
55	20250402	203100	97035436	926	926	926	926	0
56	20250402	203000	97035436	926	926	926	926	0
57	20250402	202900	97035436	926	926	926	926	0
58	20250402	202800	97035436	926	926	926	926	0
59	20250402	202700	97035436	926	926	926	926	0
60	20250402	202600	97035436	926	926	926	926	0
61	20250402	202500	97035436	926	926	926	926	0
62	20250402	202400	97035436	926	926	926	926	1076
63	20250402	202300	97035436	926	926	926	926	0
64	20250402	202200	97035436	926	926	926	926	0
65	20250402	202100	97035436	926	926	926	926	0
66	20250402	202000	97035436	926	926	926	926	0
67	20250402	201900	97035436	926	926	926	926	0
68	20250402	201800	97035436	926	926	926	926	0
69	20250402	201700	97035436	926	926	926	926	0
70	20250402	201600	97035436	926	926	926	926	0
71	20250402	201500	97035436	926	926	926	926	0
72	20250402	201400	97035436	926	926	926	926	0
73	20250402	201300	97035436	926	926	926	926	0
74	20250402	201200	97035436	926	926	926	926	0
75	20250402	201100	97035436	926	926	926	926	0
76	20250402	201000	97035436	926	926	926	926	0
77	20250402	200900	97035436	926	926	926	926	0
78	20250402	200800	97035436	926	926	926	926	0
79	20250402	200700	97035436	926	926	926	926	0
80	20250402	200600	97035436	926	926	926	926	0
81	20250402	200500	97035436	926	926	926	926	0
82	20250402	200400	97035436	926	926	926	926	0
83	20250402	200300	97035436	926	926	926	926	0
84	20250402	200200	97035436	926	926	926	926	0
85	20250402	200100	97035436	926	926	926	926	0
86	20250402	200000	97035436	926	926	926	926	0
87	20250402	195900	97035436	926	926	926	926	0
88	20250402	195800	97035436	926	926	926	926	0
89	20250402	195700	97035436	926	926	926	926	0
90	20250402	195600	97035436	926	926	926	926	0
91	20250402	195500	97035436	926	926	926	926	0
92	20250402	195400	97035436	926	926	926	926	1076
93	20250402	195300	97035436	926	926	926	926	0
94	20250402	195200	97035436	926	926	926	926	0
95	20250402	195100	97035436	926	926	926	926	0
96	20250402	195000	97035436	926	926	926	926	0
97	20250402	194900	97035436	926	926	926	926	0
98	20250402	194800	97035436	926	926	926	926	0
99	20250402	194700	97035436	926	926	926	926	0
100	20250402	194600	97035436	926	926	926	926	0
101	20250402	194500	97035436	926	926	926	926	0
102	20250402	194400	97035436	926	926	926	926	0
103	20250402	194300	97035436	926	926	926	926	0
104	20250402	194200	97035436	926	926	926	926	0
105	20250402	194100	97035436	926	926	926	926	0
106	20250402	194000	97035436	926	926	926	926	0
107	20250402	193900	97035436	926	926	926	926	0
108	20250402	193800	97035436	926	926	926	926	0
109	20250402	193700	97035436	926	926	926	926	0
110	20250402	193600	97035436	926	926	926	926	0
111	20250402	193500	97035436	926	926	926	926	0
112	20250402	193400	97035436	926	926	926	926	0
113	20250402	193300	97035436	926	926	926	926	0
114	20250402	193200	97035436	926	926	926	926	0
115	20250402	193100	97035436	926	926	926	926	0
116	20250402	193000	97035436	926	926	926	926	0
117	20250402	192900	97035436	926	926	926	926	0
118	20250402	192800	97035436	926	926	926	926	0
119	20250402	192700	97035436	926	926	926	926	0
120	20250402	192600	97035436	926	926	926	926	0
121	20250402	192500	97035436	926	926	926	926	0
122	20250402	192400	97035436	926	926	926	926	1076
123	20250402	192300	97035436	926	926	926	926	0
124	20250402	192200	97035436	926	926	926	926	0
125	20250402	192100	97035436	926	926	926	926	0
126	20250402	192000	97035436	926	926	926	926	0
127	20250402	191900	97035436	926	926	926	926	0
128	20250402	191800	97035436	926	926	926	926	0
129	20250402	191700	97035436	926	926	926	926	0
130	20250402	191600	97035436	926	926	926	926	0
131	20250402	191500	97035436	926	926	926	926	0
132	20250402	191400	97035436	926	926	926	926	0
133	20250402	191300	97035436	926	926	926	926	0
134	20250402	191200	97035436	926	926	926	926	0
135	20250402	191100	97035436	926	926	926	926	0
136	20250402	191000	97035436	926	926	926	926	0
137	20250402	190900	97035436	926	926	926	926	0
138	20250402	190800	97035436	926	926	926	926	0
139	20250402	190700	97035436	926	926	926	926	0
140	20250402	190600	97035436	926	926	926	926	0
141	20250402	190500	97035436	926	926	926	926	0
142	20250402	190400	97035436	926	926	926	926	0
143	20250402	190300	97035436	926	926	926	926	0
144	20250402	190200	97035436	926	926	926	926	0
145	20250402	190100	97035436	926	926	926	926	0
146	20250402	190000	97035436	926	926	926	926	0
147	20250402	185900	97035436	926	926	926	926	0
148	20250402	185800	97035436	926	926	926	926	0
149	20250402	185700	97035436	926	926	926	926	0
150	20250402	185600	97035436	926	926	926	926	0
151	20250402	185500	97035436	926	926	926	926	0
152	20250402	185400	97035436	926	926	926	926	1076
153	20250402	185300	97035436	926	926	926	926	0
154	20250402	185200	97035436	926	926	926	926	0
155	20250402	185100	97035436	926	926	926	926	0
156	20250402	185000	97035436	926	926	926	926	0
157	20250402	184900	97035436	926	926	926	926	0
158	20250402	184800	97035436	926	926	926	926	0
159	20250402	184700	97035436	926	926	926	926	0
160	20250402	184600	97035436	926	926	926	926	0
161	20250402	184500	97035436	926	926	926	926	0
162	20250402	184400	97035436	926	926	926	926	0
163	20250402	184300	97035436	926	926	926	926	0
164	20250402	184200	97035436	926	926	926	926	0
165	20250402	184100	97035436	926	926	926	926	0
166	20250402	184000	97035436	926	926	926	926	0
167	20250402	183900	97035436	926	926	926	926	0
168	20250402	183800	97035436	926	926	926	926	0
169	20250402	183700	97035436	926	926	926	926	0
170	20250402	183600	97035436	926	926	926	926	0
171	20250402	183500	97035436	926	926	926	926	0
172	20250402	183400	97035436	926	926	926	926	0
173	20250402	183300	97035436	926	926	926	926	0
174	20250402	183200	97035436	926	926	926	926	0
175	20250402	183100	97035436	926	926	926	926	0
176	20250402	183000	97035436	926	926	926	926	0
177	20250402	182900	97035436	926	926	926	926	0
178	20250402	182800	97035436	926	926	926	926	0
179	20250402	182700	97035436	926	926	926	926	0
180	20250402	182600	97035436	926	926	926	926	0
181	20250402	182500	97035436	926	926	926	926	0
182	20250402	182400	97035436	926	926	926	926	1076
183	20250402	182300	97035436	926	926	926	926	0
184	20250402	182200	97035436	926	926	926	926	0
185	20250402	182100	97035436	926	926	926	926	0
186	20250402	182000	97035436	926	926	926	926	0
187	20250402	181900	97035436	926	926	926	926	0
188	20250402	181800	97035436	926	926	926	926	0
189	20250402	181700	97035436	926	926	926	926	0
190	20250402	181600	97035436	926	926	926	926	0
191	20250402	181500	97035436	926	926	926	926	0
192	20250402	181400	97035436	926	926	926	926	0
193	20250402	181300	97035436	926	926	926	926	0
194	20250402	181200	97035436	926	926	926	926	0
195	20250402	181100	97035436	926	926	926	926	0
196	20250402	181000	97035436	926	926	926	926	0
197	20250402	180900	97035436	926	926	926	926	0
198	20250402	180800	97035436	926	926	926	926	0
199	20250402	180700	97035436	926	926	926	926	0
200	20250402	180600	97035436	926	926	926	926	0
201	20250402	180500	97035436	926	926	926	926	0
202	20250402	180400	97035436	926	926	926	926	0
203	20250402	180300	97035436	926	926	926	926	0
204	20250402	180200	97035436	926	926	926	926	0
205	20250402	180100	97035436	926	926	926	926	0
206	20250402	180000	97035436	926	926	926	926	0
207	20250402	175900	97035436	926	926	926	926	0
208	20250402	175800	97035436	926	926	926	926	0
209	20250402	175700	97035436	926	926	926	926	0
210	20250402	175600	97035436	926	926	926	926	0
211	20250402	175500	97035436	926	926	926	926	0
212	20250402	175400	97035436	926	926	926	926	1076
213	20250402	175300	97035436	926	926	926	926	0
214	20250402	175200	97035436	926	926	926	926	0
215	20250402	175100	97035436	926	926	926	926	0
216	20250402	175000	97035436	926	926	926	926	0
217	20250402	174900	97035436	926	926	926	926	0
218	20250402	174800	97035436	926	926	926	926	0
219	20250402	174700	97035436	926	926	926	926	0
220	20250402	174600	97035436	926	926	926	926	0
221	20250402	174500	97035436	926	926	926	926	0
222	20250402	174400	97035436	926	926	926	926	0
223	20250402	174300	97035436	926	926	926	926	0
224	20250402	174200	97035436	926	926	926	926	0
225	20250402	174100	97035436	926	926	926	926	0
226	20250402	174000	97035436	926	926	926	926	0
227	20250402	173900	97035436	926	926	926	926	0
228	20250402	173800	97035436	926	926	926	926	0
229	20250402	173700	97035436	926	926	926	926	0
230	20250402	173600	97035436	926	926	926	926	0
231	20250402	173500	97035436	926	926	926	926	0
232	20250402	173400	97035436	926	926	926	926	0
233	20250402	173300	97035436	926	926	926	926	0
234	20250402	173200	97035436	926	926	926	926	0
235	20250402	173100	97035436	926	926	926	926	0
236	20250402	173000	97035436	926	926	926	926	0
237	20250402	172900	97035436	926	926	926	926	0
238	20250402	172800	97035436	926	926	926	926	0
239	20250402	172700	97035436	926	926	926	926	0
240	20250402	172600	97035436	926	926	926	926	0
241	20250402	172500	97035436	926	926	926	926	0
242	20250402	172400	97035436	926	926	926	926	1076
243	20250402	172300	97035436	926	926	926	926	0
244	20250402	172200	97035436	926	926	926	926	0
245	20250402	172100	97035436	926	926	926	926	0
246	20250402	172000	97035436	926	926	926	926	0
247	20250402	171900	97035436	926	926	926	926	0
248	20250402	171800	97035436	926	926	926	926	0
249	20250402	171700	97035436	926	926	926	926	0
250	20250402	171600	97035436	926	926	926	926	0
251	20250402	171500	97035436	926	926	926	926	0
252	20250402	171400	97035436	926	926	926	926	0
253	20250402	171300	97035436	926	926	926	926	0
254	20250402	171200	97035436	926	926	926	926	0
255	20250402	171100	97035436	926	926	926	926	0
256	20250402	171000	97035436	926	926	926	926	0
257	20250402	170900	97035436	926	926	926	926	0
258	20250402	170800	97035436	926	926	926	926	0
259	20250402	170700	97035436	926	926	926	926	0
260	20250402	170600	97035436	926	926	926	926	0
261	20250402	170500	97035436	926	926	926	926	0
262	20250402	170400	97035436	926	926	926	926	0
263	20250402	170300	97035436	926	926	926	926	0
264	20250402	170200	97035436	926	926	926	926	0
265	20250402	170100	97035436	926	926	926	926	0
266	20250402	170000	97035436	926	926	926	926	0
267	20250402	165900	97035436	926	926	926	926	0
268	20250402	165800	97035436	926	926	926	926	0
269	20250402	165700	97035436	926	926	926	926	0
270	20250402	165600	97035436	926	926	926	926	0
271	20250402	165500	97035436	926	926	926	926	0
272	20250402	165400	97035436	926	926	926	926	1076
273	20250402	165300	97035436	926	926	926	926	0
274	20250402	165200	97035436	926	926	926	926	0
275	20250402	165100	97035436	926	926	926	926	0
276	20250402	165000	97035436	926	926	926	926	0
277	20250402	164900	97035436	926	926	926	926	0
278	20250402	164800	97035436	926	926	926	926	0
279	20250402	164700	97035436	926	926	926	926	0
280	20250402	164600	97035436	926	926	926	926	0
281	20250402	164500	97035436	926	926	926	926	0
282	20250402	164400	97035436	926	926	926	926	0
283	20250402	164300	97035436	926	926	926	926	0
284	20250402	164200	97035436	926	926	926	926	0
285	20250402	164100	97035436	926	926	926	926	0
286	20250402	164000	97035436	926	926	926	926	0
287	20250402	163900	97035436	926	926	926	926	0
288	20250402	163800	97035436	926	926	926	926	0
289	20250402	163700	97035436	926	926	926	926	0
290	20250402	163600	97035436	926	926	926	926	0
291	20250402	163500	97035436	926	926	926	926	0
292	20250402	163400	97035436	926	926	926	926	0
293	20250402	163300	97035436	926	926	926	926	0
294	20250402	163200	97035436	926	926	926	926	0
295	20250402	163100	97035436	926	926	926	926	0
296	20250402	163000	97035436	926	926	926	926	0
297	20250402	162900	97035436	926	926	926	926	0
298	20250402	162800	97035436	926	926	926	926	0
299	20250402	162700	97035436	926	926	926	926	0
300	20250402	162600	97035436	926	926	926	926	0
301	20250402	162500	97035436	926	926	926	926	0
302	20250402	162400	97035436	926	926	926	926	1076
303	20250402	162300	97035436	926	926	926	926	0
304	20250402	162200	97035436	926	926	926	926	0
305	20250402	162100	97035436	926	926	926	926	0
306	20250402	162000	97035436	926	926	926	926	0
307	20250402	161900	97035436	926	926	926	926	0
308	20250402	161800	97035436	926	926	926	926	0
309	20250402	161700	97035436	926	926	926	926	0
310	20250402	161600	97035436	926	926	926	926	0
311	20250402	161500	97035436	926	926	926	926	0
312	20250402	161400	97035436	926	926	926	926	0
313	20250402	161300	97035436	926	926	926	926	0
314	20250402	161200	97035436	926	926	926	926	0
315	20250402	161100	97035436	926	926	926	926	0
316	20250402	161000	97035436	926	926	926	926	0
317	20250402	160900	97035436	926	926	926	926	0
318	20250402	160800	97035436	926	926	926	926	0
319	20250402	160700	97035436	926	926	926	926	0
320	20250402	160600	97035436	926	926	926	926	0
321	20250402	160500	97035436	926	926	926	926	0
322	20250402	160400	97035436	926	926	926	926	0
323	20250402	160300	97035436	926	926	926	926	0
324	20250402	160200	97035436	926	926	926	926	0
325	20250402	160100	97035436	926	926	926	926	0
326	20250402	160000	97035436	926	926	926	926	0
327	20250402	155900	97035436	926	926	926	926	0
328	20250402	155800	97035436	926	926	926	926	0
329	20250402	155700	97035436	926	926	926	926	0
330	20250402	155600	97035436	926	926	926	926	0
331	20250402	155500	97035436	926	926	926	926	0
332	20250402	155400	97035436	926	926	926	926	1076
333	20250402	155300	97035436	926	926	926	926	0
334	20250402	155200	97035436	926	926	926	926	0
335	20250402	155100	97035436	926	926	926	926	0
336	20250402	155000	97035436	926	926	926	926	0
337	20250402	154900	97035436	926	926	926	926	0
338	20250402	154800	97035436	926	926	926	926	0
339	20250402	154700	97035436	926	926	926	926	0
340	20250402	154600	97035436	926	926	926	926	0
341	20250402	154500	97035436	926	926	926	926	0
342	20250402	154400	97035436	926	926	926	926	0
343	20250402	154300	97035436	926	926	926	926	0
344	20250402	154200	97035436	926	926	926	926	0
345	20250402	154100	97035436	926	926	926	926	0
346	20250402	154000	97035436	926	926	926	926	0
347	20250402	153900	97035436	926	926	926	926	0
348	20250402	153800	97035436	926	926	926	926	0
349	20250402	153700	97035436	926	926	926	926	0
350	20250402	153600	97035436	926	926	926	926	0
351	20250402	153500	97035436	926	926	926	926	0
352	20250402	153400	97035436	926	926	926	926	0
353	20250402	153300	97035436	926	926	926	926	0
354	20250402	153200	97035436	926	926	926	926	0
355	20250402	153100	97035436	926	926	926	926	0
356	20250402	153000	97035436	926	926	926	926	1076
357	20250402	152900	96039060	920	920	920	920	0
358	20250402	152800	96039060	920	920	920	920	0
359	20250402	152700	96039060	920	920	920	920	0
360	20250402	152600	96039060	920	920	920	920	0
361	20250402	152500	96039060	920	920	920	920	0
362	20250402	152400	96039060	920	920	920	920	0
363	20250402	152300	96039060	920	920	920	920	0
364	20250402	152200	96039060	920	920	920	920	0
365	20250402	152100	96039060	920	920	920	920	0
366	20250402	152000	96039060	920	920	920	920	0
367	20250402	151900	96039060	920	918	920	918	1417
368	20250402	151800	94737442	918	919	919	918	2624
369	20250402	151700	92326009	920	920	920	920	4
370	20250402	151600	92322329	919	920	920	919	555
371	20250402	151500	91812266	920	925	925	920	468
372	20250402	151400	91381386	925	925	925	925	0
373	20250402	151300	91381386	925	925	925	925	0
374	20250402	151200	91381386	925	925	925	925	13
375	20250402	151100	91369361	925	925	925	925	0
376	20250402	151000	91369361	925	925	925	925	0
377	20250402	150900	91369361	925	925	925	925	0
378	20250402	150800	91369361	925	925	925	925	0
379	20250402	150700	91369361	925	925	925	925	0
380	20250402	150600	91369361	925	925	925	925	1
381	20250402	150500	91368436	925	925	925	925	0
382	20250402	150400	91368436	925	925	925	925	0
383	20250402	150300	91368436	925	925	925	925	0
384	20250402	150200	91368436	925	925	925	925	3
385	20250402	150100	91365661	925	925	925	925	0
386	20250402	150000	91365661	925	921	925	921	22
387	20250402	145900	91345395	925	925	925	925	1
388	20250402	145800	91344470	921	921	921	921	1
389	20250402	145700	91343549	925	925	925	925	0
390	20250402	145600	91343549	925	925	925	925	0
391	20250402	145500	91343549	925	925	925	925	0
392	20250402	145400	91343549	925	925	925	925	2
393	20250402	145300	91341699	925	925	925	925	0
394	20250402	145200	91341699	925	925	925	925	0
395	20250402	145100	91341699	925	925	925	925	0
396	20250402	145000	91341699	925	925	925	925	0
397	20250402	144900	91341699	925	925	925	925	0
398	20250402	144800	91341699	925	925	925	925	1
399	20250402	144700	91340774	920	920	920	920	276
400	20250402	144600	91086854	920	920	920	920	121
401	20250402	144500	90975534	925	925	925	925	0
402	20250402	144400	90975534	925	925	925	925	10
403	20250402	144300	90966284	925	925	925	925	10
404	20250402	144200	90957034	925	925	925	925	2
405	20250402	144100	90955184	925	925	925	925	0
406	20250402	144000	90955184	925	925	925	925	5
407	20250402	143900	90950559	925	925	925	925	0
408	20250402	143800	90950559	925	925	925	925	1
409	20250402	143700	90949634	926	926	926	926	0
410	20250402	143600	90949634	926	926	926	926	400
411	20250402	143500	90579234	926	926	926	926	0
412	20250402	143400	90579234	926	926	926	926	0
413	20250402	143300	90579234	926	926	926	926	0
414	20250402	143200	90579234	926	920	926	920	1587
415	20250402	143100	89119170	926	926	926	926	24
416	20250402	143000	89096946	920	921	921	920	491
417	20250402	142900	88645016	920	920	920	920	0
418	20250402	142800	88645016	920	920	920	920	0
419	20250402	142700	88645016	920	920	920	920	0
420	20250402	142600	88645016	920	920	920	920	0
421	20250402	142500	88645016	920	920	920	920	0
422	20250402	142400	88645016	920	920	920	920	1101
423	20250402	142300	87632096	926	920	926	920	1486
424	20250402	142200	86264970	921	921	921	921	1
425	20250402	142100	86264049	926	926	926	926	0
426	20250402	142000	86264049	926	926	926	926	0
427	20250402	141900	86264049	926	926	926	926	0
428	20250402	141800	86264049	926	926	926	926	1
429	20250402	141700	86263123	921	921	921	921	0
430	20250402	141600	86263123	921	921	921	921	1262
431	20250402	141500	85100821	926	926	926	926	0
432	20250402	141400	85100821	926	926	926	926	0
433	20250402	141300	85100821	926	926	926	926	0
434	20250402	141200	85100821	926	926	926	926	1
435	20250402	141100	85099895	922	922	922	922	5
436	20250402	141000	85095285	921	921	921	921	0
437	20250402	140900	85095285	921	921	921	921	0
438	20250402	140800	85095285	921	921	921	921	0
439	20250402	140700	85095285	921	921	921	921	0
440	20250402	140600	85095285	921	921	921	921	0
441	20250402	140500	85095285	921	921	921	921	0
442	20250402	140400	85095285	921	921	921	921	0
443	20250402	140300	85095285	921	921	921	921	0
444	20250402	140200	85095285	921	921	921	921	0
445	20250402	140100	85095285	921	921	921	921	0
446	20250402	140000	85095285	921	921	921	921	0
447	20250402	135900	85095285	921	921	921	921	0
448	20250402	135800	85095285	921	921	921	921	240
449	20250402	135700	84874245	926	926	926	926	4
450	20250402	135600	84870541	926	926	926	926	1
451	20250402	135500	84869615	920	920	920	920	0
452	20250402	135400	84869615	920	920	920	920	0
453	20250402	135300	84869615	920	920	920	920	0
454	20250402	135200	84869615	920	922	922	920	2578
455	20250402	135100	82494740	922	922	922	922	10
456	20250402	135000	82485520	922	922	922	922	0
457	20250402	134900	82485520	922	922	922	922	0
458	20250402	134800	82485520	922	922	922	922	0
459	20250402	134700	82485520	922	922	923	922	1160
460	20250402	134600	81415840	921	921	921	921	0
461	20250402	134500	81415840	921	921	921	921	0
462	20250402	134400	81415840	921	921	921	921	0
463	20250402	134300	81415840	921	923	923	921	4949
464	20250402	134200	76852468	924	924	924	924	0
465	20250402	134100	76852468	924	924	924	924	994
466	20250402	134000	75934012	926	922	926	922	121
467	20250402	133900	75822446	922	922	922	922	0
468	20250402	133800	75822446	922	922	922	922	0
469	20250402	133700	75822446	922	922	922	922	50
470	20250402	133600	75776346	923	923	923	923	756
471	20250402	133500	75078558	922	922	922	922	0
472	20250402	133400	75078558	922	924	924	922	1910
473	20250402	133300	73315629	924	924	924	924	0
474	20250402	133200	73315629	924	929	929	924	99
475	20250402	133100	73223668	929	929	929	929	1
476	20250402	133000	73222739	925	925	925	925	13
477	20250402	132900	73210714	925	925	925	925	0
478	20250402	132800	73210714	925	925	925	925	6
479	20250402	132700	73205164	925	925	925	925	0
480	20250402	132600	73205164	925	925	925	925	0
481	20250402	132500	73205164	925	925	925	925	0
482	20250402	132400	73205164	925	925	925	925	91
483	20250402	132300	73120989	929	925	929	925	21
484	20250402	132200	73101560	929	929	929	929	0
485	20250402	132100	73101560	929	929	929	929	0
486	20250402	132000	73101560	929	929	929	929	0
487	20250402	131900	73101560	929	929	929	929	1
488	20250402	131800	73100631	926	926	926	926	0
489	20250402	131700	73100631	926	926	926	926	0
490	20250402	131600	73100631	926	926	926	926	0
491	20250402	131500	73100631	926	926	926	926	0
492	20250402	131400	73100631	926	926	926	926	5
493	20250402	131300	73096001	926	926	926	926	0
494	20250402	131200	73096001	926	926	926	926	0
495	20250402	131100	73096001	926	926	926	926	113
496	20250402	131000	72991363	929	929	929	929	0
497	20250402	130900	72991363	929	929	929	929	0
498	20250402	130800	72991363	929	929	929	929	0
499	20250402	130700	72991363	929	929	929	929	0
500	20250402	130600	72991363	929	929	929	929	0
501	20250402	130500	72991363	929	929	929	929	14
502	20250402	130400	72978357	928	928	928	928	33
503	20250402	130300	72947733	925	925	925	925	0
504	20250402	130200	72947733	925	925	925	925	0
505	20250402	130100	72947733	925	925	925	925	0
506	20250402	130000	72947733	925	925	925	925	0
507	20250402	125900	72947733	925	925	925	925	0
508	20250402	125800	72947733	925	925	925	925	17
509	20250402	125700	72932008	925	925	925	925	201
510	20250402	125600	72746083	925	925	925	925	0
511	20250402	125500	72746083	925	925	925	925	0
512	20250402	125400	72746083	925	925	925	925	0
513	20250402	125300	72746083	925	925	925	925	0
514	20250402	125200	72746083	925	925	925	925	0
515	20250402	125100	72746083	925	925	925	925	0
516	20250402	125000	72746083	925	925	925	925	0
517	20250402	124900	72746083	925	925	925	925	0
518	20250402	124800	72746083	925	925	925	925	0
519	20250402	124700	72746083	925	925	925	925	0
520	20250402	124600	72746083	925	925	925	925	1
521	20250402	124500	72745158	928	928	928	928	0
522	20250402	124400	72745158	928	928	928	928	0
523	20250402	124300	72745158	928	928	928	928	8
524	20250402	124200	72737734	924	924	924	924	0
525	20250402	124100	72737734	924	924	924	924	1117
526	20250402	124000	71705626	925	925	925	925	0
527	20250402	123900	71705626	925	925	925	925	1
528	20250402	123800	71704701	925	925	925	925	0
529	20250402	123700	71704701	925	925	925	925	0
530	20250402	123600	71704701	925	925	925	925	0
531	20250402	123500	71704701	925	925	925	925	0
532	20250402	123400	71704701	925	925	925	925	0
533	20250402	123300	71704701	925	925	925	925	0
534	20250402	123200	71704701	925	925	925	925	0
535	20250402	123100	71704701	925	925	925	925	0
536	20250402	123000	71704701	925	925	925	925	0
537	20250402	122900	71704701	925	925	925	925	0
538	20250402	122800	71704701	925	925	925	925	0
539	20250402	122700	71704701	925	925	925	925	0
540	20250402	122600	71704701	925	925	925	925	0
541	20250402	122500	71704701	925	925	925	925	0
542	20250402	122400	71704701	925	925	925	925	0
543	20250402	122300	71704701	925	926	926	925	1621
544	20250402	122200	70204726	927	927	927	927	0
545	20250402	122100	70204726	927	927	927	927	0
546	20250402	122000	70204726	927	927	927	927	0
547	20250402	121900	70204726	927	927	927	927	0
548	20250402	121800	70204726	927	927	927	927	0
549	20250402	121700	70204726	927	927	927	927	0
550	20250402	121600	70204726	927	927	927	927	0
551	20250402	121500	70204726	927	926	927	925	48
552	20250402	121400	70160323	925	928	930	925	22
553	20250402	121300	70139910	925	925	925	925	2
554	20250402	121200	70138060	924	924	924	924	0
555	20250402	121100	70138060	924	924	924	924	0
556	20250402	121000	70138060	924	924	924	924	0
557	20250402	120900	70138060	924	924	924	924	69
558	20250402	120800	70074304	924	924	924	924	0
559	20250402	120700	70074304	924	924	924	924	0
560	20250402	120600	70074304	924	924	924	924	5381
561	20250402	120500	65102260	923	923	923	923	0
562	20250402	120400	65102260	923	924	924	923	1319
563	20250402	120300	63884023	924	924	924	924	0
564	20250402	120200	63884023	924	924	924	924	0
565	20250402	120100	63884023	924	924	924	924	0
566	20250402	120000	63884023	924	924	924	924	1
567	20250402	115900	63883099	924	926	926	924	2785
568	20250402	115800	61306816	927	927	927	927	0
569	20250402	115700	61306816	927	927	927	927	0
570	20250402	115600	61306816	927	927	927	927	0
571	20250402	115500	61306816	927	927	927	927	0
572	20250402	115400	61306816	927	928	928	927	110
573	20250402	115300	61204845	928	928	928	928	0
574	20250402	115200	61204845	928	928	928	928	0
575	20250402	115100	61204845	928	928	928	928	0
576	20250402	115000	61204845	928	928	928	928	0
577	20250402	114900	61204845	928	928	928	928	0
578	20250402	114800	61204845	928	929	929	928	221
579	20250402	114700	60999656	930	930	930	930	136
580	20250402	114600	60873176	930	930	930	930	1156
581	20250402	114500	59798096	928	928	928	928	834
582	20250402	114400	59024144	927	927	927	927	0
583	20250402	114300	59024144	927	927	927	927	1
584	20250402	114200	59023217	928	928	928	928	0
585	20250402	114100	59023217	928	930	930	928	136
586	20250402	114000	58896989	930	930	930	930	6
587	20250402	113900	58891409	930	930	930	930	0
588	20250402	113800	58891409	930	930	930	930	0
589	20250402	113700	58891409	930	930	930	930	0
590	20250402	113600	58891409	930	930	930	930	0
591	20250402	113500	58891409	930	930	930	930	2
592	20250402	113400	58889549	929	929	929	929	31
593	20250402	113300	58860750	929	929	929	929	0
594	20250402	113200	58860750	929	929	929	929	0
595	20250402	113100	58860750	929	929	929	929	102
596	20250402	113000	58765992	930	930	930	930	0
597	20250402	112900	58765992	930	930	930	930	0
598	20250402	112800	58765992	930	930	930	930	200
599	20250402	112700	58579992	931	930	931	930	513
600	20250402	112600	58102701	930	930	930	930	1
601	20250402	112500	58101771	928	928	928	928	0
602	20250402	112400	58101771	928	928	928	928	0
603	20250402	112300	58101771	928	930	930	928	1010
604	20250402	112200	57162965	931	931	931	931	89
605	20250402	112100	57080106	931	932	932	931	113
606	20250402	112000	56974801	932	934	934	932	255
607	20250402	111900	56736747	934	936	936	934	112
608	20250402	111800	56631937	935	935	935	935	100
609	20250402	111700	56538437	936	934	936	934	324
610	20250402	111600	56235439	937	937	937	937	0
611	20250402	111500	56235439	937	937	937	937	0
612	20250402	111400	56235439	937	937	937	937	0
613	20250402	111300	56235439	937	937	937	937	2
614	20250402	111200	56233565	930	930	930	930	0
615	20250402	111100	56233565	930	930	930	930	0
616	20250402	111000	56233565	930	930	930	930	0
617	20250402	110900	56233565	930	930	930	930	0
618	20250402	110800	56233565	930	930	930	930	0
619	20250402	110700	56233565	930	930	930	930	385
620	20250402	110600	55875515	930	930	930	930	500
621	20250402	110500	55410515	930	930	930	930	6
622	20250402	110400	55404935	930	929	930	929	28
623	20250402	110300	55378896	930	930	930	930	82
624	20250402	110200	55302636	931	931	931	931	0
625	20250402	110100	55302636	931	930	931	930	55
626	20250402	110000	55251485	929	929	929	929	0
627	20250402	105900	55251485	929	929	929	929	13
628	20250402	105800	55239408	929	929	929	929	0
629	20250402	105700	55239408	929	929	929	929	0
630	20250402	105600	55239408	929	929	929	929	0
631	20250402	105500	55239408	929	929	929	929	0
632	20250402	105400	55239408	929	929	929	929	0
633	20250402	105300	55239408	929	929	929	929	100
634	20250402	105200	55146508	926	926	926	926	23
635	20250402	105100	55125210	929	929	929	929	0
636	20250402	105000	55125210	929	929	929	929	0
637	20250402	104900	55125210	929	929	929	929	668
638	20250402	104800	54504638	930	930	930	930	2
639	20250402	104700	54502778	926	927	927	926	18
640	20250402	104600	54486105	930	927	930	927	325
641	20250402	104500	54183930	930	930	930	927	1872
642	20250402	104400	52443585	931	931	931	931	0
643	20250402	104300	52443585	931	931	931	931	0
644	20250402	104200	52443585	931	931	931	931	0
645	20250402	104100	52443585	931	931	931	931	1164
646	20250402	104000	51359901	931	931	931	931	0
647	20250402	103900	51359901	931	931	931	931	0
648	20250402	103800	51359901	931	931	931	931	0
649	20250402	103700	51359901	931	931	931	931	0
650	20250402	103600	51359901	931	931	931	931	1
651	20250402	103500	51358970	930	930	930	930	0
652	20250402	103400	51358970	930	930	930	930	0
653	20250402	103300	51358970	930	930	930	930	0
654	20250402	103200	51358970	930	930	930	930	0
655	20250402	103100	51358970	930	930	930	930	0
656	20250402	103000	51358970	930	930	930	930	0
657	20250402	102900	51358970	930	930	930	930	0
658	20250402	102800	51358970	930	930	930	930	0
659	20250402	102700	51358970	930	930	930	930	0
660	20250402	102600	51358970	930	930	930	930	5
661	20250402	102500	51354320	931	931	931	931	0
662	20250402	102400	51354320	931	931	931	931	2
663	20250402	102300	51352458	931	931	931	931	0
664	20250402	102200	51352458	931	930	931	930	12
665	20250402	102100	51341287	931	929	931	925	36
666	20250402	102000	51307883	924	925	929	924	63
667	20250402	101900	51249414	931	931	931	931	11
668	20250402	101800	51239173	931	931	931	931	21
669	20250402	101700	51219622	931	931	931	931	0
670	20250402	101600	51219622	931	925	931	925	31
671	20250402	101500	51190935	931	931	931	931	4
672	20250402	101400	51187211	931	931	931	931	0
673	20250402	101300	51187211	931	930	931	930	100
674	20250402	101200	51094121	931	931	931	931	1
675	20250402	101100	51093190	931	931	931	931	0
676	20250402	101000	51093190	931	931	931	931	0
677	20250402	100900	51093190	931	931	931	931	3
678	20250402	100800	51090397	931	931	931	931	1
679	20250402	100700	51089466	925	925	925	925	1156
680	20250402	100600	50020166	926	926	926	926	10
681	20250402	100500	50010906	926	926	926	926	10
682	20250402	100400	50001646	931	931	931	931	1
683	20250402	100300	50000715	929	929	929	929	0
684	20250402	100200	50000715	929	929	929	929	0
685	20250402	100100	50000715	929	928	929	926	392
686	20250402	100000	49637400	929	929	929	929	2
687	20250402	095900	49635542	929	929	929	929	0
688	20250402	095800	49635542	929	929	929	929	0
689	20250402	095700	49635542	929	929	929	928	2903
690	20250402	095600	46938665	928	928	928	928	0
691	20250402	095500	46938665	928	927	928	927	14
692	20250402	095400	46925686	928	928	928	928	1
693	20250402	095300	46924758	927	927	927	927	0
694	20250402	095200	46924758	927	927	927	927	2
695	20250402	095100	46922904	929	928	929	926	74
696	20250402	095000	46854232	929	929	929	929	0
697	20250402	094900	46854232	929	929	929	929	1
698	20250402	094800	46853303	928	928	928	928	0
699	20250402	094700	46853303	928	928	928	928	0
700	20250402	094600	46853303	928	928	928	928	27
701	20250402	094500	46828247	929	929	929	929	22
702	20250402	094400	46807809	929	928	929	928	165
703	20250402	094300	46654672	925	925	925	925	10
704	20250402	094200	46645422	925	925	925	925	53
705	20250402	094100	46596397	928	928	928	928	0
706	20250402	094000	46596397	928	928	928	928	0
707	20250402	093900	46596397	928	928	928	928	0
708	20250402	093800	46596397	928	928	928	928	1
709	20250402	093700	46595469	928	928	928	928	1
710	20250402	093600	46594541	926	926	926	926	4
711	20250402	093500	46590837	927	926	927	926	1253
712	20250402	093400	45429456	924	924	924	924	400
713	20250402	093300	45059856	923	923	923	923	76
714	20250402	093200	44989708	925	925	925	925	0
715	20250402	093100	44989708	925	925	925	925	0
716	20250402	093000	44989708	925	925	925	925	0
717	20250402	092900	44989708	925	925	925	925	0
718	20250402	092800	44989708	925	925	925	925	200
719	20250402	092700	44804708	926	926	926	926	1
720	20250402	092600	44803782	925	925	925	925	0
721	20250402	092500	44803782	925	925	925	925	100
722	20250402	092400	44711282	927	927	927	927	1
723	20250402	092300	44710355	926	925	926	919	10953
724	20250402	092200	34632241	927	927	927	927	0
725	20250402	092100	34632241	927	927	927	927	2405
726	20250402	092000	32402806	927	922	927	922	4836
727	20250402	091900	27930704	923	927	927	923	249
728	20250402	091800	27700761	930	930	930	930	1
729	20250402	091700	27699831	930	937	937	928	287
730	20250402	091600	27432202	937	932	937	931	1640
731	20250402	091500	25904713	931	931	931	931	0
732	20250402	091400	25904713	931	936	936	931	222
733	20250402	091300	25697742	938	938	938	938	14
734	20250402	091200	25684610	939	939	939	939	12
735	20250402	091100	25673342	941	941	941	941	500
736	20250402	091000	25202842	931	942	942	931	2913
737	20250402	090900	22471527	942	949	950	942	763
738	20250402	090800	21747353	942	950	950	942	666
739	20250402	090700	21115823	942	943	943	942	1528
740	20250402	090600	19675947	942	945	945	942	522
741	20250402	090500	19182784	945	951	951	945	3920
742	20250402	090400	15467647	951	951	951	948	1735
743	20250402	090300	13821544	951	955	955	951	3288
744	20250402	090200	10689108	954	954	954	954	4241
745	20250402	090100	6643194	952	955	955	952	1935
746	20250402	090000	4800774	948	948	948	948	4296