KissMeData/359090/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	205600	89976135	970	970	970	970	5324
3	20250403	205500	89976135	970	970	970	970	0
4	20250403	205400	89976135	970	970	970	970	0
5	20250403	205300	89976135	970	970	970	970	0
6	20250403	205200	89976135	970	970	970	970	0
7	20250403	205100	89976135	970	970	970	970	0
8	20250403	205000	89976135	970	970	970	970	0
9	20250403	204900	89976135	970	970	970	970	0
10	20250403	204800	89976135	970	970	970	970	0
11	20250403	204700	89976135	970	970	970	970	0
12	20250403	204600	89976135	970	970	970	970	0
13	20250403	204500	89976135	970	970	970	970	0
14	20250403	204400	89976135	970	970	970	970	0
15	20250403	204300	89976135	970	970	970	970	0
16	20250403	204200	89976135	970	970	970	970	0
17	20250403	204100	89976135	970	970	970	970	0
18	20250403	204000	89976135	970	970	970	970	0
19	20250403	203900	89976135	970	970	970	970	0
20	20250403	203800	89976135	970	970	970	970	0
21	20250403	203700	89976135	970	970	970	970	0
22	20250403	203600	89976135	970	970	970	970	0
23	20250403	203500	89976135	970	970	970	970	0
24	20250403	203400	89976135	970	970	970	970	0
25	20250403	203300	89976135	970	970	970	970	0
26	20250403	203200	89976135	970	970	970	970	0
27	20250403	203100	89976135	970	970	970	970	0
28	20250403	203000	89976135	970	970	970	970	0
29	20250403	202900	89976135	970	970	970	970	0
30	20250403	202800	89976135	970	970	970	970	0
31	20250403	202700	89976135	970	970	970	970	0
32	20250403	202600	89976135	970	970	970	970	5324
33	20250403	202500	89976135	970	970	970	970	0
34	20250403	202400	89976135	970	970	970	970	0
35	20250403	202300	89976135	970	970	970	970	0
36	20250403	202200	89976135	970	970	970	970	0
37	20250403	202100	89976135	970	970	970	970	0
38	20250403	202000	89976135	970	970	970	970	0
39	20250403	201900	89976135	970	970	970	970	0
40	20250403	201800	89976135	970	970	970	970	0
41	20250403	201700	89976135	970	970	970	970	0
42	20250403	201600	89976135	970	970	970	970	0
43	20250403	201500	89976135	970	970	970	970	0
44	20250403	201400	89976135	970	970	970	970	0
45	20250403	201300	89976135	970	970	970	970	0
46	20250403	201200	89976135	970	970	970	970	0
47	20250403	201100	89976135	970	970	970	970	0
48	20250403	201000	89976135	970	970	970	970	0
49	20250403	200900	89976135	970	970	970	970	0
50	20250403	200800	89976135	970	970	970	970	0
51	20250403	200700	89976135	970	970	970	970	0
52	20250403	200600	89976135	970	970	970	970	0
53	20250403	200500	89976135	970	970	970	970	0
54	20250403	200400	89976135	970	970	970	970	0
55	20250403	200300	89976135	970	970	970	970	0
56	20250403	200200	89976135	970	970	970	970	0
57	20250403	200100	89976135	970	970	970	970	0
58	20250403	200000	89976135	970	970	970	970	0
59	20250403	195900	89976135	970	970	970	970	0
60	20250403	195800	89976135	970	970	970	970	0
61	20250403	195700	89976135	970	970	970	970	0
62	20250403	195600	89976135	970	970	970	970	5324
63	20250403	195500	89976135	970	970	970	970	0
64	20250403	195400	89976135	970	970	970	970	0
65	20250403	195300	89976135	970	970	970	970	0
66	20250403	195200	89976135	970	970	970	970	0
67	20250403	195100	89976135	970	970	970	970	0
68	20250403	195000	89976135	970	970	970	970	0
69	20250403	194900	89976135	970	970	970	970	0
70	20250403	194800	89976135	970	970	970	970	0
71	20250403	194700	89976135	970	970	970	970	0
72	20250403	194600	89976135	970	970	970	970	0
73	20250403	194500	89976135	970	970	970	970	0
74	20250403	194400	89976135	970	970	970	970	0
75	20250403	194300	89976135	970	970	970	970	0
76	20250403	194200	89976135	970	970	970	970	0
77	20250403	194100	89976135	970	970	970	970	0
78	20250403	194000	89976135	970	970	970	970	0
79	20250403	193900	89976135	970	970	970	970	0
80	20250403	193800	89976135	970	970	970	970	0
81	20250403	193700	89976135	970	970	970	970	0
82	20250403	193600	89976135	970	970	970	970	0
83	20250403	193500	89976135	970	970	970	970	0
84	20250403	193400	89976135	970	970	970	970	0
85	20250403	193300	89976135	970	970	970	970	0
86	20250403	193200	89976135	970	970	970	970	0
87	20250403	193100	89976135	970	970	970	970	0
88	20250403	193000	89976135	970	970	970	970	0
89	20250403	192900	89976135	970	970	970	970	0
90	20250403	192800	89976135	970	970	970	970	0
91	20250403	192700	89976135	970	970	970	970	0
92	20250403	192600	89976135	970	970	970	970	5324
93	20250403	192500	89976135	970	970	970	970	0
94	20250403	192400	89976135	970	970	970	970	0
95	20250403	192300	89976135	970	970	970	970	0
96	20250403	192200	89976135	970	970	970	970	0
97	20250403	192100	89976135	970	970	970	970	0
98	20250403	192000	89976135	970	970	970	970	0
99	20250403	191900	89976135	970	970	970	970	0
100	20250403	191800	89976135	970	970	970	970	0
101	20250403	191700	89976135	970	970	970	970	0
102	20250403	191600	89976135	970	970	970	970	0
103	20250403	191500	89976135	970	970	970	970	0
104	20250403	191400	89976135	970	970	970	970	0
105	20250403	191300	89976135	970	970	970	970	0
106	20250403	191200	89976135	970	970	970	970	0
107	20250403	191100	89976135	970	970	970	970	0
108	20250403	191000	89976135	970	970	970	970	0
109	20250403	190900	89976135	970	970	970	970	0
110	20250403	190800	89976135	970	970	970	970	0
111	20250403	190700	89976135	970	970	970	970	0
112	20250403	190600	89976135	970	970	970	970	0
113	20250403	190500	89976135	970	970	970	970	0
114	20250403	190400	89976135	970	970	970	970	0
115	20250403	190300	89976135	970	970	970	970	0
116	20250403	190200	89976135	970	970	970	970	0
117	20250403	190100	89976135	970	970	970	970	0
118	20250403	190000	89976135	970	970	970	970	0
119	20250403	185900	89976135	970	970	970	970	0
120	20250403	185800	89976135	970	970	970	970	0
121	20250403	185700	89976135	970	970	970	970	0
122	20250403	185600	89976135	970	970	970	970	5324
123	20250403	185500	89976135	970	970	970	970	0
124	20250403	185400	89976135	970	970	970	970	0
125	20250403	185300	89976135	970	970	970	970	0
126	20250403	185200	89976135	970	970	970	970	0
127	20250403	185100	89976135	970	970	970	970	0
128	20250403	185000	89976135	970	970	970	970	0
129	20250403	184900	89976135	970	970	970	970	0
130	20250403	184800	89976135	970	970	970	970	0
131	20250403	184700	89976135	970	970	970	970	0
132	20250403	184600	89976135	970	970	970	970	0
133	20250403	184500	89976135	970	970	970	970	0
134	20250403	184400	89976135	970	970	970	970	0
135	20250403	184300	89976135	970	970	970	970	0
136	20250403	184200	89976135	970	970	970	970	0
137	20250403	184100	89976135	970	970	970	970	0
138	20250403	184000	89976135	970	970	970	970	0
139	20250403	183900	89976135	970	970	970	970	0
140	20250403	183800	89976135	970	970	970	970	0
141	20250403	183700	89976135	970	970	970	970	0
142	20250403	183600	89976135	970	970	970	970	0
143	20250403	183500	89976135	970	970	970	970	0
144	20250403	183400	89976135	970	970	970	970	0
145	20250403	183300	89976135	970	970	970	970	0
146	20250403	183200	89976135	970	970	970	970	0
147	20250403	183100	89976135	970	970	970	970	0
148	20250403	183000	89976135	970	970	970	970	0
149	20250403	182900	89976135	970	970	970	970	0
150	20250403	182800	89976135	970	970	970	970	0
151	20250403	182700	89976135	970	970	970	970	0
152	20250403	182600	89976135	970	970	970	970	5324
153	20250403	182500	89976135	970	970	970	970	0
154	20250403	182400	89976135	970	970	970	970	0
155	20250403	182300	89976135	970	970	970	970	0
156	20250403	182200	89976135	970	970	970	970	0
157	20250403	182100	89976135	970	970	970	970	0
158	20250403	182000	89976135	970	970	970	970	0
159	20250403	181900	89976135	970	970	970	970	0
160	20250403	181800	89976135	970	970	970	970	0
161	20250403	181700	89976135	970	970	970	970	0
162	20250403	181600	89976135	970	970	970	970	0
163	20250403	181500	89976135	970	970	970	970	0
164	20250403	181400	89976135	970	970	970	970	0
165	20250403	181300	89976135	970	970	970	970	0
166	20250403	181200	89976135	970	970	970	970	0
167	20250403	181100	89976135	970	970	970	970	0
168	20250403	181000	89976135	970	970	970	970	0
169	20250403	180900	89976135	970	970	970	970	0
170	20250403	180800	89976135	970	970	970	970	0
171	20250403	180700	89976135	970	970	970	970	0
172	20250403	180600	89976135	970	970	970	970	0
173	20250403	180500	89976135	970	970	970	970	0
174	20250403	180400	89976135	970	970	970	970	0
175	20250403	180300	89976135	970	970	970	970	0
176	20250403	180200	89976135	970	970	970	970	0
177	20250403	180100	89976135	970	970	970	970	0
178	20250403	180000	89976135	970	970	970	970	0
179	20250403	175900	89976135	970	970	970	970	0
180	20250403	175800	89976135	970	970	970	970	0
181	20250403	175700	89976135	970	970	970	970	0
182	20250403	175600	89976135	970	970	970	970	5324
183	20250403	175500	89976135	970	970	970	970	0
184	20250403	175400	89976135	970	970	970	970	0
185	20250403	175300	89976135	970	970	970	970	0
186	20250403	175200	89976135	970	970	970	970	0
187	20250403	175100	89976135	970	970	970	970	0
188	20250403	175000	89976135	970	970	970	970	0
189	20250403	174900	89976135	970	970	970	970	0
190	20250403	174800	89976135	970	970	970	970	0
191	20250403	174700	89976135	970	970	970	970	0
192	20250403	174600	89976135	970	970	970	970	0
193	20250403	174500	89976135	970	970	970	970	0
194	20250403	174400	89976135	970	970	970	970	0
195	20250403	174300	89976135	970	970	970	970	0
196	20250403	174200	89976135	970	970	970	970	0
197	20250403	174100	89976135	970	970	970	970	0
198	20250403	174000	89976135	970	970	970	970	0
199	20250403	173900	89976135	970	970	970	970	0
200	20250403	173800	89976135	970	970	970	970	0
201	20250403	173700	89976135	970	970	970	970	0
202	20250403	173600	89976135	970	970	970	970	0
203	20250403	173500	89976135	970	970	970	970	0
204	20250403	173400	89976135	970	970	970	970	0
205	20250403	173300	89976135	970	970	970	970	0
206	20250403	173200	89976135	970	970	970	970	0
207	20250403	173100	89976135	970	970	970	970	0
208	20250403	173000	89976135	970	970	970	970	0
209	20250403	172900	89976135	970	970	970	970	0
210	20250403	172800	89976135	970	970	970	970	0
211	20250403	172700	89976135	970	970	970	970	0
212	20250403	172600	89976135	970	970	970	970	5324
213	20250403	172500	89976135	970	970	970	970	0
214	20250403	172400	89976135	970	970	970	970	0
215	20250403	172300	89976135	970	970	970	970	0
216	20250403	172200	89976135	970	970	970	970	0
217	20250403	172100	89976135	970	970	970	970	0
218	20250403	172000	89976135	970	970	970	970	0
219	20250403	171900	89976135	970	970	970	970	0
220	20250403	171800	89976135	970	970	970	970	0
221	20250403	171700	89976135	970	970	970	970	0
222	20250403	171600	89976135	970	970	970	970	0
223	20250403	171500	89976135	970	970	970	970	0
224	20250403	171400	89976135	970	970	970	970	0
225	20250403	171300	89976135	970	970	970	970	0
226	20250403	171200	89976135	970	970	970	970	0
227	20250403	171100	89976135	970	970	970	970	0
228	20250403	171000	89976135	970	970	970	970	0
229	20250403	170900	89976135	970	970	970	970	0
230	20250403	170800	89976135	970	970	970	970	0
231	20250403	170700	89976135	970	970	970	970	0
232	20250403	170600	89976135	970	970	970	970	0
233	20250403	170500	89976135	970	970	970	970	0
234	20250403	170400	89976135	970	970	970	970	0
235	20250403	170300	89976135	970	970	970	970	0
236	20250403	170200	89976135	970	970	970	970	0
237	20250403	170100	89976135	970	970	970	970	0
238	20250403	170000	89976135	970	970	970	970	0
239	20250403	165900	89976135	970	970	970	970	0
240	20250403	165800	89976135	970	970	970	970	0
241	20250403	165700	89976135	970	970	970	970	0
242	20250403	165600	89976135	970	970	970	970	5324
243	20250403	165500	89976135	970	970	970	970	0
244	20250403	165400	89976135	970	970	970	970	0
245	20250403	165300	89976135	970	970	970	970	0
246	20250403	165200	89976135	970	970	970	970	0
247	20250403	165100	89976135	970	970	970	970	0
248	20250403	165000	89976135	970	970	970	970	0
249	20250403	164900	89976135	970	970	970	970	0
250	20250403	164800	89976135	970	970	970	970	0
251	20250403	164700	89976135	970	970	970	970	0
252	20250403	164600	89976135	970	970	970	970	0
253	20250403	164500	89976135	970	970	970	970	0
254	20250403	164400	89976135	970	970	970	970	0
255	20250403	164300	89976135	970	970	970	970	0
256	20250403	164200	89976135	970	970	970	970	0
257	20250403	164100	89976135	970	970	970	970	0
258	20250403	164000	89976135	970	970	970	970	0
259	20250403	163900	89976135	970	970	970	970	0
260	20250403	163800	89976135	970	970	970	970	0
261	20250403	163700	89976135	970	970	970	970	0
262	20250403	163600	89976135	970	970	970	970	0
263	20250403	163500	89976135	970	970	970	970	0
264	20250403	163400	89976135	970	970	970	970	0
265	20250403	163300	89976135	970	970	970	970	0
266	20250403	163200	89976135	970	970	970	970	0
267	20250403	163100	89976135	970	970	970	970	0
268	20250403	163000	89976135	970	970	970	970	0
269	20250403	162900	89976135	970	970	970	970	0
270	20250403	162800	89976135	970	970	970	970	0
271	20250403	162700	89976135	970	970	970	970	0
272	20250403	162600	89976135	970	970	970	970	5324
273	20250403	162500	89976135	970	970	970	970	0
274	20250403	162400	89976135	970	970	970	970	0
275	20250403	162300	89976135	970	970	970	970	0
276	20250403	162200	89976135	970	970	970	970	0
277	20250403	162100	89976135	970	970	970	970	0
278	20250403	162000	89976135	970	970	970	970	0
279	20250403	161900	89976135	970	970	970	970	0
280	20250403	161800	89976135	970	970	970	970	0
281	20250403	161700	89976135	970	970	970	970	0
282	20250403	161600	89976135	970	970	970	970	0
283	20250403	161500	89976135	970	970	970	970	0
284	20250403	161400	89976135	970	970	970	970	0
285	20250403	161300	89976135	970	970	970	970	0
286	20250403	161200	89976135	970	970	970	970	0
287	20250403	161100	89976135	970	970	970	970	0
288	20250403	161000	89976135	970	970	970	970	0
289	20250403	160900	89976135	970	970	970	970	0
290	20250403	160800	89976135	970	970	970	970	0
291	20250403	160700	89976135	970	970	970	970	0
292	20250403	160600	89976135	970	970	970	970	0
293	20250403	160500	89976135	970	970	970	970	0
294	20250403	160400	89976135	970	970	970	970	0
295	20250403	160300	89976135	970	970	970	970	0
296	20250403	160200	89976135	970	970	970	970	0
297	20250403	160100	89976135	970	970	970	970	0
298	20250403	160000	89976135	970	970	970	970	0
299	20250403	155900	89976135	970	970	970	970	0
300	20250403	155800	89976135	970	970	970	970	0
301	20250403	155700	89976135	970	970	970	970	0
302	20250403	155600	89976135	970	970	970	970	5324
303	20250403	155500	89976135	970	970	970	970	0
304	20250403	155400	89976135	970	970	970	970	0
305	20250403	155300	89976135	970	970	970	970	0
306	20250403	155200	89976135	970	970	970	970	0
307	20250403	155100	89976135	970	970	970	970	0
308	20250403	155000	89976135	970	970	970	970	0
309	20250403	154900	89976135	970	970	970	970	0
310	20250403	154800	89976135	970	970	970	970	0
311	20250403	154700	89976135	970	970	970	970	0
312	20250403	154600	89976135	970	970	970	970	0
313	20250403	154500	89976135	970	970	970	970	0
314	20250403	154400	89976135	970	970	970	970	0
315	20250403	154300	89976135	970	970	970	970	0
316	20250403	154200	89976135	970	970	970	970	0
317	20250403	154100	89976135	970	970	970	970	0
318	20250403	154000	89976135	970	970	970	970	0
319	20250403	153900	89976135	970	970	970	970	0
320	20250403	153800	89976135	970	970	970	970	0
321	20250403	153700	89976135	970	970	970	970	0
322	20250403	153600	89976135	970	970	970	970	0
323	20250403	153500	89976135	970	970	970	970	0
324	20250403	153400	89976135	970	970	970	970	0
325	20250403	153300	89976135	970	970	970	970	0
326	20250403	153200	89976135	970	970	970	970	0
327	20250403	153100	89976135	970	970	970	970	0
328	20250403	153000	89976135	970	970	970	970	5324
329	20250403	152900	84811855	976	976	976	976	0
330	20250403	152800	84811855	976	976	976	976	0
331	20250403	152700	84811855	976	976	976	976	0
332	20250403	152600	84811855	976	976	976	976	0
333	20250403	152500	84811855	976	976	976	976	0
334	20250403	152400	84811855	976	976	976	976	0
335	20250403	152300	84811855	976	976	976	976	0
336	20250403	152200	84811855	976	976	976	976	0
337	20250403	152100	84811855	976	976	976	976	0
338	20250403	152000	84811855	976	976	976	976	0
339	20250403	151900	84811855	976	976	976	976	0
340	20250403	151800	84811855	976	970	976	970	71
341	20250403	151700	84742679	970	970	970	970	290
342	20250403	151600	84461379	970	970	970	970	0
343	20250403	151500	84461379	970	970	970	970	3
344	20250403	151400	84458469	970	970	970	970	31
345	20250403	151300	84428399	970	970	970	970	74
346	20250403	151200	84356619	970	970	970	970	1402
347	20250403	151100	82996679	970	970	970	970	20
348	20250403	151000	82977279	969	969	970	969	752
349	20250403	150900	82248477	969	969	969	969	3800
350	20250403	150800	78566277	969	971	971	969	6073
351	20250403	150700	72677889	972	972	972	972	110
352	20250403	150600	72570969	971	972	972	971	1900
353	20250403	150500	70724901	973	973	973	973	0
354	20250403	150400	70724901	973	973	973	973	0
355	20250403	150300	70724901	973	973	973	971	4111
356	20250403	150200	66729634	974	975	975	974	525
357	20250403	150100	66218283	974	974	974	974	26
358	20250403	150000	66192959	974	974	974	974	0
359	20250403	145900	66192959	974	974	974	974	0
360	20250403	145800	66192959	974	974	974	974	0
361	20250403	145700	66192959	974	974	974	974	0
362	20250403	145600	66192959	974	974	974	974	0
363	20250403	145500	66192959	974	974	974	974	0
364	20250403	145400	66192959	974	974	974	974	3
365	20250403	145300	66190037	975	975	975	975	0
366	20250403	145200	66190037	975	974	975	974	2
367	20250403	145100	66188088	974	974	974	974	203
368	20250403	145000	65990366	974	974	974	974	20
369	20250403	144900	65970886	974	974	974	974	0
370	20250403	144800	65970886	974	974	974	974	0
371	20250403	144700	65970886	974	974	974	974	0
372	20250403	144600	65970886	974	974	974	974	0
373	20250403	144500	65970886	974	974	974	974	0
374	20250403	144400	65970886	974	974	974	974	0
375	20250403	144300	65970886	974	974	974	974	0
376	20250403	144200	65970886	974	974	974	974	185
377	20250403	144100	65790696	974	974	974	974	200
378	20250403	144000	65595896	974	974	974	974	0
379	20250403	143900	65595896	974	974	974	974	0
380	20250403	143800	65595896	974	974	974	974	0
381	20250403	143700	65595896	974	974	974	974	1
382	20250403	143600	65594922	974	975	975	970	7900
383	20250403	143500	57918455	979	979	979	979	0
384	20250403	143400	57918455	979	976	979	976	400
385	20250403	143300	57527457	975	976	976	975	1038
386	20250403	143200	56515366	978	978	978	978	0
387	20250403	143100	56515366	978	978	978	978	0
388	20250403	143000	56515366	978	978	978	978	0
389	20250403	142900	56515366	978	978	978	978	0
390	20250403	142800	56515366	978	978	978	978	0
391	20250403	142700	56515366	978	978	978	978	0
392	20250403	142600	56515366	978	978	978	978	0
393	20250403	142500	56515366	978	978	978	978	0
394	20250403	142400	56515366	978	978	978	978	0
395	20250403	142300	56515366	978	978	978	978	0
396	20250403	142200	56515366	978	978	978	978	0
397	20250403	142100	56515366	978	978	978	978	2
398	20250403	142000	56513410	977	977	977	977	5
399	20250403	141900	56508525	977	977	977	977	0
400	20250403	141800	56508525	977	977	977	977	0
401	20250403	141700	56508525	977	977	977	977	0
402	20250403	141600	56508525	977	977	977	977	16
403	20250403	141500	56492893	977	977	977	977	4
404	20250403	141400	56488985	977	977	977	977	100
405	20250403	141300	56391285	978	978	978	978	0
406	20250403	141200	56391285	978	978	978	978	110
407	20250403	141100	56283705	978	978	978	978	20
408	20250403	141000	56264145	978	978	978	978	0
409	20250403	140900	56264145	978	978	978	978	0
410	20250403	140800	56264145	978	978	978	978	1
411	20250403	140700	56263167	977	977	977	977	19
412	20250403	140600	56244604	976	976	976	976	1
413	20250403	140500	56243628	977	977	977	977	10
414	20250403	140400	56233858	977	977	977	977	0
415	20250403	140300	56233858	977	977	977	976	25
416	20250403	140200	56209434	978	978	978	978	0
417	20250403	140100	56209434	978	978	978	978	0
418	20250403	140000	56209434	978	978	978	978	0
419	20250403	135900	56209434	978	978	978	978	0
420	20250403	135800	56209434	978	978	978	978	0
421	20250403	135700	56209434	978	978	978	978	0
422	20250403	135600	56209434	978	978	978	978	8
423	20250403	135500	56201610	979	979	979	979	5
424	20250403	135400	56196715	980	980	980	980	0
425	20250403	135300	56196715	980	980	980	980	167
426	20250403	135200	56033055	980	980	980	980	100
427	20250403	135100	55935055	980	980	980	980	0
428	20250403	135000	55935055	980	980	980	980	0
429	20250403	134900	55935055	980	980	980	980	0
430	20250403	134800	55935055	980	980	980	980	0
431	20250403	134700	55935055	980	980	980	980	2
432	20250403	134600	55933095	980	980	980	980	4
433	20250403	134500	55929175	980	980	980	980	0
434	20250403	134400	55929175	980	980	980	980	0
435	20250403	134300	55929175	980	980	980	980	0
436	20250403	134200	55929175	980	980	980	980	5
437	20250403	134100	55924275	980	980	980	980	0
438	20250403	134000	55924275	980	980	980	980	0
439	20250403	133900	55924275	980	980	980	980	0
440	20250403	133800	55924275	980	980	980	980	0
441	20250403	133700	55924275	980	980	980	980	0
442	20250403	133600	55924275	980	980	980	980	306
443	20250403	133500	55624395	980	980	980	980	0
444	20250403	133400	55624395	980	980	980	980	783
445	20250403	133300	54857055	980	980	980	980	0
446	20250403	133200	54857055	980	980	980	980	0
447	20250403	133100	54857055	980	980	980	980	0
448	20250403	133000	54857055	980	980	980	980	0
449	20250403	132900	54857055	980	977	980	977	100
450	20250403	132800	54759231	977	977	977	977	1
451	20250403	132700	54758254	977	977	977	977	0
452	20250403	132600	54758254	977	977	977	977	0
453	20250403	132500	54758254	977	977	977	977	0
454	20250403	132400	54758254	977	976	977	976	100
455	20250403	132300	54660646	976	976	976	976	10
456	20250403	132200	54650886	976	976	976	976	0
457	20250403	132100	54650886	976	976	976	976	0
458	20250403	132000	54650886	976	975	976	975	15
459	20250403	131900	54636260	974	974	974	974	0
460	20250403	131800	54636260	974	974	974	974	832
461	20250403	131700	53825892	974	974	974	974	171
462	20250403	131600	53659338	973	973	973	973	0
463	20250403	131500	53659338	973	977	977	973	50
464	20250403	131400	53610597	978	978	978	978	0
465	20250403	131300	53610597	978	978	978	978	0
466	20250403	131200	53610597	978	978	978	978	0
467	20250403	131100	53610597	978	978	978	978	5
468	20250403	131000	53605707	978	978	978	978	0
469	20250403	130900	53605707	978	978	978	978	5
470	20250403	130800	53600817	978	978	978	978	0
471	20250403	130700	53600817	978	978	978	978	0
472	20250403	130600	53600817	978	978	978	978	0
473	20250403	130500	53600817	978	978	978	978	0
474	20250403	130400	53600817	978	978	978	978	19
475	20250403	130300	53582235	978	978	978	978	165
476	20250403	130200	53420865	978	978	978	978	0
477	20250403	130100	53420865	978	978	978	978	0
478	20250403	130000	53420865	978	978	978	978	12
479	20250403	125900	53409129	978	978	978	978	0
480	20250403	125800	53409129	978	978	978	978	0
481	20250403	125700	53409129	978	978	978	978	87
482	20250403	125600	53324043	978	979	979	978	1704
483	20250403	125500	51657431	979	979	979	979	0
484	20250403	125400	51657431	979	979	979	979	0
485	20250403	125300	51657431	979	979	979	979	4
486	20250403	125200	51653515	978	978	978	978	400
487	20250403	125100	51262315	979	979	979	979	1
488	20250403	125000	51261336	979	979	979	979	0
489	20250403	124900	51261336	979	979	979	979	26
490	20250403	124800	51235882	979	979	979	979	140
491	20250403	124700	51098822	978	978	978	978	0
492	20250403	124600	51098822	978	978	978	978	0
493	20250403	124500	51098822	978	978	978	978	0
494	20250403	124400	51098822	978	978	978	978	0
495	20250403	124300	51098822	978	978	978	978	59
496	20250403	124200	51041120	979	979	979	979	3100
497	20250403	124100	48006220	979	979	979	979	4
498	20250403	124000	48002304	979	979	979	979	0
499	20250403	123900	48002304	979	979	979	979	0
500	20250403	123800	48002304	979	979	979	979	0
501	20250403	123700	48002304	979	979	979	979	5
502	20250403	123600	47997409	979	979	979	979	0
503	20250403	123500	47997409	979	979	979	979	5
504	20250403	123400	47992514	979	979	979	979	1
505	20250403	123300	47991535	978	978	978	978	14
506	20250403	123200	47977843	980	980	980	980	0
507	20250403	123100	47977843	980	980	980	980	0
508	20250403	123000	47977843	980	980	980	980	510
509	20250403	122900	47478043	980	980	980	980	0
510	20250403	122800	47478043	980	980	980	980	0
511	20250403	122700	47478043	980	979	980	979	4371
512	20250403	122600	43195194	979	979	979	979	0
513	20250403	122500	43195194	979	979	979	979	0
514	20250403	122400	43195194	979	979	979	979	0
515	20250403	122300	43195194	979	979	979	979	0
516	20250403	122200	43195194	979	979	979	979	0
517	20250403	122100	43195194	979	979	979	979	0
518	20250403	122000	43195194	979	979	979	979	0
519	20250403	121900	43195194	979	979	979	979	0
520	20250403	121800	43195194	979	979	979	979	0
521	20250403	121700	43195194	979	978	979	978	25
522	20250403	121600	43170729	978	978	978	978	0
523	20250403	121500	43170729	978	978	978	978	0
524	20250403	121400	43170729	978	978	978	978	0
525	20250403	121300	43170729	978	978	978	978	0
526	20250403	121200	43170729	978	978	978	978	0
527	20250403	121100	43170729	978	978	978	978	5
528	20250403	121000	43165839	978	978	978	978	0
529	20250403	120900	43165839	978	978	978	978	0
530	20250403	120800	43165839	978	978	978	978	16
531	20250403	120700	43150191	978	978	978	978	0
532	20250403	120600	43150191	978	978	978	978	0
533	20250403	120500	43150191	978	978	978	978	0
534	20250403	120400	43150191	978	978	978	978	0
535	20250403	120300	43150191	978	978	978	978	1
536	20250403	120200	43149213	978	978	978	978	0
537	20250403	120100	43149213	978	978	978	978	0
538	20250403	120000	43149213	978	978	978	978	0
539	20250403	115900	43149213	978	978	978	978	0
540	20250403	115800	43149213	978	978	978	978	0
541	20250403	115700	43149213	978	976	978	976	75
542	20250403	115600	43076011	976	976	976	976	0
543	20250403	115500	43076011	976	978	978	976	82
544	20250403	115400	42995926	979	979	979	979	0
545	20250403	115300	42995926	979	979	979	979	4
546	20250403	115200	42992010	980	980	980	980	0
547	20250403	115100	42992010	980	980	980	980	0
548	20250403	115000	42992010	980	980	980	980	0
549	20250403	114900	42992010	980	980	980	980	0
550	20250403	114800	42992010	980	980	980	980	0
551	20250403	114700	42992010	980	980	980	980	0
552	20250403	114600	42992010	980	980	980	980	0
553	20250403	114500	42992010	980	980	980	980	590
554	20250403	114400	42413810	980	980	980	980	0
555	20250403	114300	42413810	980	978	980	978	1000
556	20250403	114200	41434620	978	978	978	978	0
557	20250403	114100	41434620	978	978	978	978	5
558	20250403	114000	41429730	977	977	977	977	0
559	20250403	113900	41429730	977	977	977	977	95
560	20250403	113800	41336915	977	977	977	977	35
561	20250403	113700	41302720	979	979	979	979	0
562	20250403	113600	41302720	979	979	979	979	110
563	20250403	113500	41195030	979	979	979	979	11
564	20250403	113400	41184261	979	979	979	979	0
565	20250403	113300	41184261	979	979	979	979	9
566	20250403	113200	41175450	978	978	978	978	35
567	20250403	113100	41141220	979	979	979	979	0
568	20250403	113000	41141220	979	979	979	979	0
569	20250403	112900	41141220	979	979	979	979	0
570	20250403	112800	41141220	979	980	980	979	10
571	20250403	112700	41131425	980	980	980	980	0
572	20250403	112600	41131425	980	980	980	980	0
573	20250403	112500	41131425	980	980	980	980	0
574	20250403	112400	41131425	980	980	980	980	0
575	20250403	112300	41131425	980	980	980	980	0
576	20250403	112200	41131425	980	980	980	980	0
577	20250403	112100	41131425	980	980	980	980	5
578	20250403	112000	41126525	980	980	980	980	0
579	20250403	111900	41126525	980	980	980	980	1000
580	20250403	111800	40146525	980	980	980	980	0
581	20250403	111700	40146525	980	980	980	980	0
582	20250403	111600	40146525	980	980	980	980	0
583	20250403	111500	40146525	980	980	980	980	0
584	20250403	111400	40146525	980	980	980	980	50
585	20250403	111300	40097525	980	980	980	980	0
586	20250403	111200	40097525	980	980	980	980	0
587	20250403	111100	40097525	980	980	980	980	0
588	20250403	111000	40097525	980	980	980	980	0
589	20250403	110900	40097525	980	980	980	980	33
590	20250403	110800	40065185	980	980	980	980	0
591	20250403	110700	40065185	980	980	980	980	0
592	20250403	110600	40065185	980	980	980	980	0
593	20250403	110500	40065185	980	980	980	980	0
594	20250403	110400	40065185	980	980	980	980	0
595	20250403	110300	40065185	980	980	980	980	0
596	20250403	110200	40065185	980	979	980	979	100
597	20250403	110100	39967261	975	976	976	974	105
598	20250403	110000	39864928	980	980	980	980	0
599	20250403	105900	39864928	980	980	980	980	0
600	20250403	105800	39864928	980	978	980	978	450
601	20250403	105700	39424391	979	979	979	979	0
602	20250403	105600	39424391	979	979	979	979	0
603	20250403	105500	39424391	979	979	979	979	0
604	20250403	105400	39424391	979	979	979	979	0
605	20250403	105300	39424391	979	979	979	979	0
606	20250403	105200	39424391	979	979	979	979	0
607	20250403	105100	39424391	979	979	979	979	0
608	20250403	105000	39424391	979	979	979	979	0
609	20250403	104900	39424391	979	979	979	979	0
610	20250403	104800	39424391	979	979	979	979	0
611	20250403	104700	39424391	979	979	979	979	0
612	20250403	104600	39424391	979	979	979	979	500
613	20250403	104500	38934891	979	979	979	979	10
614	20250403	104400	38925101	979	979	979	979	0
615	20250403	104300	38925101	979	979	979	979	0
616	20250403	104200	38925101	979	979	979	979	0
617	20250403	104100	38925101	979	979	979	979	0
618	20250403	104000	38925101	979	979	979	979	0
619	20250403	103900	38925101	979	979	979	979	1
620	20250403	103800	38924122	974	974	974	974	0
621	20250403	103700	38924122	974	973	974	973	2243
622	20250403	103600	36741440	980	980	980	980	0
623	20250403	103500	36741440	980	980	980	980	50
624	20250403	103400	36692440	971	971	971	971	0
625	20250403	103300	36692440	971	978	978	971	184
626	20250403	103200	36513200	980	980	980	980	0
627	20250403	103100	36513200	980	980	980	980	12
628	20250403	103000	36501440	982	982	982	982	0
629	20250403	102900	36501440	982	982	982	982	0
630	20250403	102800	36501440	982	982	982	982	20
631	20250403	102700	36481800	981	981	981	981	103
632	20250403	102600	36380757	980	980	980	980	83
633	20250403	102500	36299417	980	980	980	980	290
634	20250403	102400	36015217	980	980	980	980	104
635	20250403	102300	35913297	980	980	980	980	56
636	20250403	102200	35858417	980	980	980	980	0
637	20250403	102100	35858417	980	980	980	980	0
638	20250403	102000	35858417	980	980	980	980	10
639	20250403	101900	35848617	979	979	979	979	0
640	20250403	101800	35848617	979	979	979	979	4
641	20250403	101700	35844701	980	980	980	980	300
642	20250403	101600	35550701	980	980	980	980	171
643	20250403	101500	35383121	980	980	980	980	1
644	20250403	101400	35382141	980	980	980	980	0
645	20250403	101300	35382141	980	980	980	980	5
646	20250403	101200	35377241	980	980	980	980	0
647	20250403	101100	35377241	980	980	980	980	102
648	20250403	101000	35277281	980	980	980	980	0
649	20250403	100900	35277281	980	980	980	980	0
650	20250403	100800	35277281	980	980	980	980	1
651	20250403	100700	35276301	980	980	980	980	1
652	20250403	100600	35275321	981	981	981	981	0
653	20250403	100500	35275321	981	981	981	981	0
654	20250403	100400	35275321	981	981	981	981	2
655	20250403	100300	35273359	981	981	981	981	1
656	20250403	100200	35272378	981	981	981	981	13
657	20250403	100100	35259625	981	981	981	981	2
658	20250403	100000	35257663	981	981	981	981	1
659	20250403	095900	35256682	977	977	977	977	106
660	20250403	095800	35153120	983	983	983	983	0
661	20250403	095700	35153120	983	983	983	983	0
662	20250403	095600	35153120	983	983	983	983	104
663	20250403	095500	35050888	983	983	983	983	0
664	20250403	095400	35050888	983	983	983	983	0
665	20250403	095300	35050888	983	983	983	983	0
666	20250403	095200	35050888	983	983	983	983	0
667	20250403	095100	35050888	983	980	983	980	118
668	20250403	095000	34935233	979	980	980	979	168
669	20250403	094900	34770617	984	984	984	984	0
670	20250403	094800	34770617	984	984	984	984	0
671	20250403	094700	34770617	984	980	984	980	599
672	20250403	094600	34183197	985	985	985	985	0
673	20250403	094500	34183197	985	984	985	984	1204
674	20250403	094400	32998408	984	982	984	982	554
675	20250403	094300	32453334	981	979	981	979	1147
676	20250403	094200	31329306	979	978	979	978	2090
677	20250403	094100	29284211	978	978	978	978	1
678	20250403	094000	29283233	976	978	978	976	124
679	20250403	093900	29162179	977	977	977	977	8
680	20250403	093800	29154363	977	977	977	977	0
681	20250403	093700	29154363	977	977	977	977	357
682	20250403	093600	28805574	977	977	977	977	303
683	20250403	093500	28509543	977	977	977	977	0
684	20250403	093400	28509543	977	977	977	977	1
685	20250403	093300	28508566	976	976	976	976	1000
686	20250403	093200	27532566	977	977	977	977	0
687	20250403	093100	27532566	977	977	977	977	0
688	20250403	093000	27532566	977	977	977	977	1
689	20250403	092900	27531589	978	978	978	978	0
690	20250403	092800	27531589	978	978	978	978	4
691	20250403	092700	27527677	978	977	978	977	1157
692	20250403	092600	26396982	979	979	979	979	0
693	20250403	092500	26396982	979	978	979	978	244
694	20250403	092400	26158349	978	978	978	978	0
695	20250403	092300	26158349	978	978	978	978	781
696	20250403	092200	25394531	978	978	978	978	1
697	20250403	092100	25393553	976	976	976	976	0
698	20250403	092000	25393553	976	976	976	976	515
699	20250403	091900	24890913	975	975	975	975	0
700	20250403	091800	24890913	975	976	976	973	123
701	20250403	091700	24771215	976	976	976	976	103
702	20250403	091600	24670687	975	974	975	974	271
703	20250403	091500	24406622	974	974	974	974	0
704	20250403	091400	24406622	974	974	974	974	0
705	20250403	091300	24406622	974	973	974	973	237
706	20250403	091200	24175910	973	972	973	972	52
707	20250403	091100	24125365	972	972	972	972	100
708	20250403	091000	24028165	972	972	972	972	100
709	20250403	090900	23930965	972	970	972	970	348
710	20250403	090800	23593367	976	976	976	976	1
711	20250403	090700	23592391	950	976	976	950	9000
712	20250403	090600	14891062	978	971	978	971	101
713	20250403	090500	14792984	970	980	980	970	7987
714	20250403	090400	6982626	983	980	983	980	336
715	20250403	090300	6653343	980	983	983	980	1845
716	20250403	090200	4845051	983	983	983	983	3
717	20250403	090100	4842102	984	982	985	980	2188
718	20250403	090000	2696371	983	983	985	983	2743