KissMeData/131090/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	200100	42510227	797	797	797	797	102
3	20250402	200000	42510227	797	797	797	797	0
4	20250402	195900	42510227	797	797	797	797	0
5	20250402	195800	42510227	797	797	797	797	0
6	20250402	195700	42510227	797	797	797	797	0
7	20250402	195600	42510227	797	797	797	797	0
8	20250402	195500	42510227	797	797	797	797	0
9	20250402	195400	42510227	797	797	797	797	0
10	20250402	195300	42510227	797	797	797	797	0
11	20250402	195200	42510227	797	797	797	797	0
12	20250402	195100	42510227	797	797	797	797	0
13	20250402	195000	42510227	797	797	797	797	0
14	20250402	194900	42510227	797	797	797	797	0
15	20250402	194800	42510227	797	797	797	797	0
16	20250402	194700	42510227	797	797	797	797	0
17	20250402	194600	42510227	797	797	797	797	0
18	20250402	194500	42510227	797	797	797	797	0
19	20250402	194400	42510227	797	797	797	797	0
20	20250402	194300	42510227	797	797	797	797	0
21	20250402	194200	42510227	797	797	797	797	0
22	20250402	194100	42510227	797	797	797	797	0
23	20250402	194000	42510227	797	797	797	797	0
24	20250402	193900	42510227	797	797	797	797	0
25	20250402	193800	42510227	797	797	797	797	0
26	20250402	193700	42510227	797	797	797	797	0
27	20250402	193600	42510227	797	797	797	797	0
28	20250402	193500	42510227	797	797	797	797	0
29	20250402	193400	42510227	797	797	797	797	0
30	20250402	193300	42510227	797	797	797	797	0
31	20250402	193200	42510227	797	797	797	797	0
32	20250402	193100	42510227	797	797	797	797	102
33	20250402	193000	42510227	797	797	797	797	0
34	20250402	192900	42510227	797	797	797	797	0
35	20250402	192800	42510227	797	797	797	797	0
36	20250402	192700	42510227	797	797	797	797	0
37	20250402	192600	42510227	797	797	797	797	0
38	20250402	192500	42510227	797	797	797	797	0
39	20250402	192400	42510227	797	797	797	797	0
40	20250402	192300	42510227	797	797	797	797	0
41	20250402	192200	42510227	797	797	797	797	0
42	20250402	192100	42510227	797	797	797	797	0
43	20250402	192000	42510227	797	797	797	797	0
44	20250402	191900	42510227	797	797	797	797	0
45	20250402	191800	42510227	797	797	797	797	0
46	20250402	191700	42510227	797	797	797	797	0
47	20250402	191600	42510227	797	797	797	797	0
48	20250402	191500	42510227	797	797	797	797	0
49	20250402	191400	42510227	797	797	797	797	0
50	20250402	191300	42510227	797	797	797	797	0
51	20250402	191200	42510227	797	797	797	797	0
52	20250402	191100	42510227	797	797	797	797	0
53	20250402	191000	42510227	797	797	797	797	0
54	20250402	190900	42510227	797	797	797	797	0
55	20250402	190800	42510227	797	797	797	797	0
56	20250402	190700	42510227	797	797	797	797	0
57	20250402	190600	42510227	797	797	797	797	0
58	20250402	190500	42510227	797	797	797	797	0
59	20250402	190400	42510227	797	797	797	797	0
60	20250402	190300	42510227	797	797	797	797	0
61	20250402	190200	42510227	797	797	797	797	0
62	20250402	190100	42510227	797	797	797	797	102
63	20250402	190000	42510227	797	797	797	797	0
64	20250402	185900	42510227	797	797	797	797	0
65	20250402	185800	42510227	797	797	797	797	0
66	20250402	185700	42510227	797	797	797	797	0
67	20250402	185600	42510227	797	797	797	797	0
68	20250402	185500	42510227	797	797	797	797	0
69	20250402	185400	42510227	797	797	797	797	0
70	20250402	185300	42510227	797	797	797	797	0
71	20250402	185200	42510227	797	797	797	797	0
72	20250402	185100	42510227	797	797	797	797	0
73	20250402	185000	42510227	797	797	797	797	0
74	20250402	184900	42510227	797	797	797	797	0
75	20250402	184800	42510227	797	797	797	797	0
76	20250402	184700	42510227	797	797	797	797	0
77	20250402	184600	42510227	797	797	797	797	0
78	20250402	184500	42510227	797	797	797	797	0
79	20250402	184400	42510227	797	797	797	797	0
80	20250402	184300	42510227	797	797	797	797	0
81	20250402	184200	42510227	797	797	797	797	0
82	20250402	184100	42510227	797	797	797	797	0
83	20250402	184000	42510227	797	797	797	797	0
84	20250402	183900	42510227	797	797	797	797	0
85	20250402	183800	42510227	797	797	797	797	0
86	20250402	183700	42510227	797	797	797	797	0
87	20250402	183600	42510227	797	797	797	797	0
88	20250402	183500	42510227	797	797	797	797	0
89	20250402	183400	42510227	797	797	797	797	0
90	20250402	183300	42510227	797	797	797	797	0
91	20250402	183200	42510227	797	797	797	797	0
92	20250402	183100	42510227	797	797	797	797	102
93	20250402	183000	42510227	797	797	797	797	0
94	20250402	182900	42510227	797	797	797	797	0
95	20250402	182800	42510227	797	797	797	797	0
96	20250402	182700	42510227	797	797	797	797	0
97	20250402	182600	42510227	797	797	797	797	0
98	20250402	182500	42510227	797	797	797	797	0
99	20250402	182400	42510227	797	797	797	797	0
100	20250402	182300	42510227	797	797	797	797	0
101	20250402	182200	42510227	797	797	797	797	0
102	20250402	182100	42510227	797	797	797	797	0
103	20250402	182000	42510227	797	797	797	797	0
104	20250402	181900	42510227	797	797	797	797	0
105	20250402	181800	42510227	797	797	797	797	0
106	20250402	181700	42510227	797	797	797	797	0
107	20250402	181600	42510227	797	797	797	797	0
108	20250402	181500	42510227	797	797	797	797	0
109	20250402	181400	42510227	797	797	797	797	0
110	20250402	181300	42510227	797	797	797	797	0
111	20250402	181200	42510227	797	797	797	797	0
112	20250402	181100	42510227	797	797	797	797	0
113	20250402	181000	42510227	797	797	797	797	0
114	20250402	180900	42510227	797	797	797	797	0
115	20250402	180800	42510227	797	797	797	797	0
116	20250402	180700	42510227	797	797	797	797	0
117	20250402	180600	42510227	797	797	797	797	0
118	20250402	180500	42510227	797	797	797	797	0
119	20250402	180400	42510227	797	797	797	797	0
120	20250402	180300	42510227	797	797	797	797	0
121	20250402	180200	42510227	797	797	797	797	0
122	20250402	180100	42510227	797	797	797	797	102
123	20250402	180000	42510227	797	797	797	797	0
124	20250402	175900	42510227	797	797	797	797	0
125	20250402	175800	42510227	797	797	797	797	0
126	20250402	175700	42510227	797	797	797	797	0
127	20250402	175600	42510227	797	797	797	797	0
128	20250402	175500	42510227	797	797	797	797	0
129	20250402	175400	42510227	797	797	797	797	0
130	20250402	175300	42510227	797	797	797	797	0
131	20250402	175200	42510227	797	797	797	797	0
132	20250402	175100	42510227	797	797	797	797	0
133	20250402	175000	42510227	797	797	797	797	0
134	20250402	174900	42510227	797	797	797	797	0
135	20250402	174800	42510227	797	797	797	797	0
136	20250402	174700	42510227	797	797	797	797	0
137	20250402	174600	42510227	797	797	797	797	0
138	20250402	174500	42510227	797	797	797	797	0
139	20250402	174400	42510227	797	797	797	797	0
140	20250402	174300	42510227	797	797	797	797	0
141	20250402	174200	42510227	797	797	797	797	0
142	20250402	174100	42510227	797	797	797	797	0
143	20250402	174000	42510227	797	797	797	797	0
144	20250402	173900	42510227	797	797	797	797	0
145	20250402	173800	42510227	797	797	797	797	0
146	20250402	173700	42510227	797	797	797	797	0
147	20250402	173600	42510227	797	797	797	797	0
148	20250402	173500	42510227	797	797	797	797	0
149	20250402	173400	42510227	797	797	797	797	0
150	20250402	173300	42510227	797	797	797	797	0
151	20250402	173200	42510227	797	797	797	797	0
152	20250402	173100	42510227	797	797	797	797	102
153	20250402	173000	42510227	797	797	797	797	0
154	20250402	172900	42510227	797	797	797	797	0
155	20250402	172800	42510227	797	797	797	797	0
156	20250402	172700	42510227	797	797	797	797	0
157	20250402	172600	42510227	797	797	797	797	0
158	20250402	172500	42510227	797	797	797	797	0
159	20250402	172400	42510227	797	797	797	797	0
160	20250402	172300	42510227	797	797	797	797	0
161	20250402	172200	42510227	797	797	797	797	0
162	20250402	172100	42510227	797	797	797	797	0
163	20250402	172000	42510227	797	797	797	797	0
164	20250402	171900	42510227	797	797	797	797	0
165	20250402	171800	42510227	797	797	797	797	0
166	20250402	171700	42510227	797	797	797	797	0
167	20250402	171600	42510227	797	797	797	797	0
168	20250402	171500	42510227	797	797	797	797	0
169	20250402	171400	42510227	797	797	797	797	0
170	20250402	171300	42510227	797	797	797	797	0
171	20250402	171200	42510227	797	797	797	797	0
172	20250402	171100	42510227	797	797	797	797	0
173	20250402	171000	42510227	797	797	797	797	0
174	20250402	170900	42510227	797	797	797	797	0
175	20250402	170800	42510227	797	797	797	797	0
176	20250402	170700	42510227	797	797	797	797	0
177	20250402	170600	42510227	797	797	797	797	0
178	20250402	170500	42510227	797	797	797	797	0
179	20250402	170400	42510227	797	797	797	797	0
180	20250402	170300	42510227	797	797	797	797	0
181	20250402	170200	42510227	797	797	797	797	0
182	20250402	170100	42510227	797	797	797	797	102
183	20250402	170000	42510227	797	797	797	797	0
184	20250402	165900	42510227	797	797	797	797	0
185	20250402	165800	42510227	797	797	797	797	0
186	20250402	165700	42510227	797	797	797	797	0
187	20250402	165600	42510227	797	797	797	797	0
188	20250402	165500	42510227	797	797	797	797	0
189	20250402	165400	42510227	797	797	797	797	0
190	20250402	165300	42510227	797	797	797	797	0
191	20250402	165200	42510227	797	797	797	797	0
192	20250402	165100	42510227	797	797	797	797	0
193	20250402	165000	42510227	797	797	797	797	0
194	20250402	164900	42510227	797	797	797	797	0
195	20250402	164800	42510227	797	797	797	797	0
196	20250402	164700	42510227	797	797	797	797	0
197	20250402	164600	42510227	797	797	797	797	0
198	20250402	164500	42510227	797	797	797	797	0
199	20250402	164400	42510227	797	797	797	797	0
200	20250402	164300	42510227	797	797	797	797	0
201	20250402	164200	42510227	797	797	797	797	0
202	20250402	164100	42510227	797	797	797	797	0
203	20250402	164000	42510227	797	797	797	797	0
204	20250402	163900	42510227	797	797	797	797	0
205	20250402	163800	42510227	797	797	797	797	0
206	20250402	163700	42510227	797	797	797	797	0
207	20250402	163600	42510227	797	797	797	797	0
208	20250402	163500	42510227	797	797	797	797	0
209	20250402	163400	42510227	797	797	797	797	0
210	20250402	163300	42510227	797	797	797	797	0
211	20250402	163200	42510227	797	797	797	797	0
212	20250402	163100	42510227	797	797	797	797	102
213	20250402	163000	42510227	797	797	797	797	0
214	20250402	162900	42510227	797	797	797	797	0
215	20250402	162800	42510227	797	797	797	797	0
216	20250402	162700	42510227	797	797	797	797	0
217	20250402	162600	42510227	797	797	797	797	0
218	20250402	162500	42510227	797	797	797	797	0
219	20250402	162400	42510227	797	797	797	797	0
220	20250402	162300	42510227	797	797	797	797	0
221	20250402	162200	42510227	797	797	797	797	0
222	20250402	162100	42510227	797	797	797	797	0
223	20250402	162000	42510227	797	797	797	797	0
224	20250402	161900	42510227	797	797	797	797	0
225	20250402	161800	42510227	797	797	797	797	0
226	20250402	161700	42510227	797	797	797	797	0
227	20250402	161600	42510227	797	797	797	797	0
228	20250402	161500	42510227	797	797	797	797	0
229	20250402	161400	42510227	797	797	797	797	0
230	20250402	161300	42510227	797	797	797	797	0
231	20250402	161200	42510227	797	797	797	797	0
232	20250402	161100	42510227	797	797	797	797	0
233	20250402	161000	42510227	797	797	797	797	0
234	20250402	160900	42510227	797	797	797	797	0
235	20250402	160800	42510227	797	797	797	797	0
236	20250402	160700	42510227	797	797	797	797	0
237	20250402	160600	42510227	797	797	797	797	0
238	20250402	160500	42510227	797	797	797	797	0
239	20250402	160400	42510227	797	797	797	797	0
240	20250402	160300	42510227	797	797	797	797	0
241	20250402	160200	42510227	797	797	797	797	0
242	20250402	160100	42510227	797	797	797	797	102
243	20250402	160000	42510227	797	797	797	797	0
244	20250402	155900	42510227	797	797	797	797	0
245	20250402	155800	42510227	797	797	797	797	0
246	20250402	155700	42510227	797	797	797	797	0
247	20250402	155600	42510227	797	797	797	797	0
248	20250402	155500	42510227	797	797	797	797	0
249	20250402	155400	42510227	797	797	797	797	0
250	20250402	155300	42510227	797	797	797	797	0
251	20250402	155200	42510227	797	797	797	797	0
252	20250402	155100	42510227	797	797	797	797	0
253	20250402	155000	42510227	797	797	797	797	0
254	20250402	154900	42510227	797	797	797	797	0
255	20250402	154800	42510227	797	797	797	797	0
256	20250402	154700	42510227	797	797	797	797	0
257	20250402	154600	42510227	797	797	797	797	0
258	20250402	154500	42510227	797	797	797	797	0
259	20250402	154400	42510227	797	797	797	797	0
260	20250402	154300	42510227	797	797	797	797	0
261	20250402	154200	42510227	797	797	797	797	0
262	20250402	154100	42510227	797	797	797	797	0
263	20250402	154000	42510227	797	797	797	797	0
264	20250402	153900	42510227	797	797	797	797	0
265	20250402	153800	42510227	797	797	797	797	0
266	20250402	153700	42510227	797	797	797	797	0
267	20250402	153600	42510227	797	797	797	797	0
268	20250402	153500	42510227	797	797	797	797	0
269	20250402	153400	42510227	797	797	797	797	0
270	20250402	153300	42510227	797	797	797	797	0
271	20250402	153200	42510227	797	797	797	797	0
272	20250402	153100	42510227	797	797	797	797	102
273	20250402	153000	42510227	797	797	797	797	102
274	20250402	152900	42428933	797	797	797	797	0
275	20250402	152800	42428933	797	797	797	797	0
276	20250402	152700	42428933	797	797	797	797	0
277	20250402	152600	42428933	797	797	797	797	0
278	20250402	152500	42428933	797	797	797	797	0
279	20250402	152400	42428933	797	797	797	797	0
280	20250402	152300	42428933	797	797	797	797	0
281	20250402	152200	42428933	797	797	797	797	0
282	20250402	152100	42428933	797	797	797	797	0
283	20250402	152000	42428933	797	797	797	797	0
284	20250402	151900	42428933	797	797	797	797	21
285	20250402	151800	42412196	797	797	797	797	60
286	20250402	151700	42364376	797	797	797	797	0
287	20250402	151600	42364376	797	797	797	797	0
288	20250402	151500	42364376	797	797	797	797	0
289	20250402	151400	42364376	797	799	799	797	2547
290	20250402	151300	40333142	799	799	799	799	0
291	20250402	151200	40333142	799	799	799	799	0
292	20250402	151100	40333142	799	799	799	799	0
293	20250402	151000	40333142	799	799	799	799	0
294	20250402	150900	40333142	799	799	799	799	0
295	20250402	150800	40333142	799	799	799	799	0
296	20250402	150700	40333142	799	799	799	799	30
297	20250402	150600	40309172	800	800	800	800	16
298	20250402	150500	40296372	808	808	808	808	0
299	20250402	150400	40296372	808	808	808	808	2
300	20250402	150300	40294756	810	810	810	810	1
301	20250402	150200	40293946	799	797	811	797	855
302	20250402	150100	39607952	797	797	797	797	0
303	20250402	150000	39607952	797	797	797	797	0
304	20250402	145900	39607952	797	797	797	797	0
305	20250402	145800	39607952	797	797	797	797	0
306	20250402	145700	39607952	797	797	797	797	0
307	20250402	145600	39607952	797	797	797	797	0
308	20250402	145500	39607952	797	797	797	797	0
309	20250402	145400	39607952	797	797	797	797	0
310	20250402	145300	39607952	797	797	797	797	0
311	20250402	145200	39607952	797	797	797	797	0
312	20250402	145100	39607952	797	797	797	797	0
313	20250402	145000	39607952	797	797	797	797	0
314	20250402	144900	39607952	797	797	797	797	0
315	20250402	144800	39607952	797	797	797	797	706
316	20250402	144700	39045270	797	797	797	797	531
317	20250402	144600	38622063	797	797	797	797	1
318	20250402	144500	38621266	797	797	797	797	2
319	20250402	144400	38619672	797	797	797	797	0
320	20250402	144300	38619672	797	797	797	797	0
321	20250402	144200	38619672	797	797	797	797	0
322	20250402	144100	38619672	797	797	797	797	11
323	20250402	144000	38610905	798	798	798	798	0
324	20250402	143900	38610905	798	798	798	798	0
325	20250402	143800	38610905	798	798	798	798	0
326	20250402	143700	38610905	798	798	798	798	0
327	20250402	143600	38610905	798	798	798	798	0
328	20250402	143500	38610905	798	798	798	798	5
329	20250402	143400	38606915	798	798	798	798	0
330	20250402	143300	38606915	798	796	798	796	1184
331	20250402	143200	37662680	796	794	796	794	500
332	20250402	143100	37265064	792	792	792	792	0
333	20250402	143000	37265064	792	792	792	792	2088
334	20250402	142900	35611368	793	787	793	787	2
335	20250402	142800	35609788	786	793	793	786	6000
336	20250402	142700	30867369	793	793	793	793	0
337	20250402	142600	30867369	793	793	793	793	0
338	20250402	142500	30867369	793	793	793	793	0
339	20250402	142400	30867369	793	793	793	793	201
340	20250402	142300	30707976	793	793	793	793	0
341	20250402	142200	30707976	793	793	793	793	0
342	20250402	142100	30707976	793	793	793	793	9
343	20250402	142000	30700839	793	793	793	793	0
344	20250402	141900	30700839	793	794	794	793	1258
345	20250402	141800	29703136	794	795	795	794	3786
346	20250402	141700	26695825	795	795	795	795	0
347	20250402	141600	26695825	795	795	795	795	0
348	20250402	141500	26695825	795	795	795	795	0
349	20250402	141400	26695825	795	795	795	795	0
350	20250402	141300	26695825	795	795	795	795	0
351	20250402	141200	26695825	795	797	797	795	982
352	20250402	141100	25914212	797	797	797	797	0
353	20250402	141000	25914212	797	797	797	797	0
354	20250402	140900	25914212	797	797	797	797	0
355	20250402	140800	25914212	797	797	797	797	3
356	20250402	140700	25911821	797	797	797	797	0
357	20250402	140600	25911821	797	797	797	797	0
358	20250402	140500	25911821	797	797	797	797	0
359	20250402	140400	25911821	797	797	797	797	0
360	20250402	140300	25911821	797	797	797	797	0
361	20250402	140200	25911821	797	797	797	797	0
362	20250402	140100	25911821	797	797	797	797	0
363	20250402	140000	25911821	797	797	797	797	116
364	20250402	135900	25819369	797	797	797	797	0
365	20250402	135800	25819369	797	797	797	797	0
366	20250402	135700	25819369	797	797	797	797	38
367	20250402	135600	25789083	797	797	797	797	0
368	20250402	135500	25789083	797	797	797	797	0
369	20250402	135400	25789083	797	797	797	797	0
370	20250402	135300	25789083	797	797	797	797	0
371	20250402	135200	25789083	797	797	797	797	0
372	20250402	135100	25789083	797	797	797	797	0
373	20250402	135000	25789083	797	797	797	797	0
374	20250402	134900	25789083	797	797	797	797	0
375	20250402	134800	25789083	797	797	797	797	0
376	20250402	134700	25789083	797	797	797	797	0
377	20250402	134600	25789083	797	797	797	797	62
378	20250402	134500	25739669	796	796	796	796	0
379	20250402	134400	25739669	796	796	796	796	0
380	20250402	134300	25739669	796	796	796	796	0
381	20250402	134200	25739669	796	796	796	796	0
382	20250402	134100	25739669	796	796	796	796	0
383	20250402	134000	25739669	796	796	796	796	0
384	20250402	133900	25739669	796	796	796	796	0
385	20250402	133800	25739669	796	796	796	796	0
386	20250402	133700	25739669	796	796	796	796	0
387	20250402	133600	25739669	796	796	796	796	0
388	20250402	133500	25739669	796	796	796	796	10
389	20250402	133400	25731709	796	796	796	796	0
390	20250402	133300	25731709	796	796	796	796	0
391	20250402	133200	25731709	796	796	796	796	0
392	20250402	133100	25731709	796	796	796	796	0
393	20250402	133000	25731709	796	796	796	796	0
394	20250402	132900	25731709	796	796	796	796	0
395	20250402	132800	25731709	796	796	796	796	0
396	20250402	132700	25731709	796	796	796	796	0
397	20250402	132600	25731709	796	796	796	796	1516
398	20250402	132500	24524973	796	796	796	796	176
399	20250402	132400	24384877	796	796	796	796	176
400	20250402	132300	24244781	795	795	795	795	0
401	20250402	132200	24244781	795	795	795	795	0
402	20250402	132100	24244781	795	795	795	795	0
403	20250402	132000	24244781	795	795	795	795	0
404	20250402	131900	24244781	795	795	795	795	0
405	20250402	131800	24244781	795	795	795	795	0
406	20250402	131700	24244781	795	795	795	795	0
407	20250402	131600	24244781	795	796	796	795	3000
408	20250402	131500	21859693	796	796	796	796	0
409	20250402	131400	21859693	796	796	796	796	0
410	20250402	131300	21859693	796	796	796	796	17
411	20250402	131200	21846161	796	796	796	796	0
412	20250402	131100	21846161	796	796	796	796	0
413	20250402	131000	21846161	796	796	796	796	0
414	20250402	130900	21846161	796	796	796	796	0
415	20250402	130800	21846161	796	796	796	796	0
416	20250402	130700	21846161	796	796	796	796	0
417	20250402	130600	21846161	796	796	796	796	0
418	20250402	130500	21846161	796	796	796	796	0
419	20250402	130400	21846161	796	798	798	796	109
420	20250402	130300	21759395	798	798	798	798	0
421	20250402	130200	21759395	798	798	798	798	0
422	20250402	130100	21759395	798	798	798	798	0
423	20250402	130000	21759395	798	798	798	798	0
424	20250402	125900	21759395	798	798	798	798	0
425	20250402	125800	21759395	798	798	798	798	0
426	20250402	125700	21759395	798	798	798	798	0
427	20250402	125600	21759395	798	798	798	798	0
428	20250402	125500	21759395	798	798	798	798	0
429	20250402	125400	21759395	798	798	798	798	0
430	20250402	125300	21759395	798	798	798	798	30
431	20250402	125200	21735455	797	797	797	797	0
432	20250402	125100	21735455	797	797	797	797	0
433	20250402	125000	21735455	797	797	797	797	0
434	20250402	124900	21735455	797	797	797	797	203
435	20250402	124800	21573664	799	798	799	798	3
436	20250402	124700	21571269	798	798	798	798	0
437	20250402	124600	21571269	798	798	798	798	0
438	20250402	124500	21571269	798	798	798	798	0
439	20250402	124400	21571269	798	798	798	798	0
440	20250402	124300	21571269	798	798	798	798	35
441	20250402	124200	21543339	798	798	798	798	3
442	20250402	124100	21540945	798	798	798	798	96
443	20250402	124000	21464337	798	798	798	798	0
444	20250402	123900	21464337	798	798	798	798	65
445	20250402	123800	21412467	800	800	800	800	0
446	20250402	123700	21412467	800	800	800	800	0
447	20250402	123600	21412467	800	795	800	795	3
448	20250402	123500	21410077	799	799	799	799	36
449	20250402	123400	21381313	799	797	799	797	241
450	20250402	123300	21188951	797	797	797	797	1
451	20250402	123200	21188154	795	795	795	795	0
452	20250402	123100	21188154	795	795	795	795	0
453	20250402	123000	21188154	795	795	795	795	0
454	20250402	122900	21188154	795	795	795	795	0
455	20250402	122800	21188154	795	795	795	795	0
456	20250402	122700	21188154	795	795	795	795	0
457	20250402	122600	21188154	795	795	795	795	0
458	20250402	122500	21188154	795	795	795	795	0
459	20250402	122400	21188154	795	795	795	795	0
460	20250402	122300	21188154	795	795	795	795	10
461	20250402	122200	21180204	795	795	795	795	0
462	20250402	122100	21180204	795	795	795	795	0
463	20250402	122000	21180204	795	795	795	795	0
464	20250402	121900	21180204	795	795	795	795	1504
465	20250402	121800	19984524	795	795	795	795	40
466	20250402	121700	19952724	795	795	795	795	123
467	20250402	121600	19854939	796	796	796	796	1191
468	20250402	121500	18906903	797	797	797	797	0
469	20250402	121400	18906903	797	797	797	797	0
470	20250402	121300	18906903	797	797	797	797	0
471	20250402	121200	18906903	797	797	797	797	0
472	20250402	121100	18906903	797	797	797	797	100
473	20250402	121000	18827203	797	797	797	797	0
474	20250402	120900	18827203	797	797	797	797	0
475	20250402	120800	18827203	797	797	797	797	0
476	20250402	120700	18827203	797	797	797	797	5
477	20250402	120600	18823218	797	797	797	797	0
478	20250402	120500	18823218	797	797	797	797	0
479	20250402	120400	18823218	797	797	797	797	0
480	20250402	120300	18823218	797	797	797	797	14
481	20250402	120200	18812060	797	797	797	797	0
482	20250402	120100	18812060	797	797	797	797	41
483	20250402	120000	18779383	797	797	797	797	0
484	20250402	115900	18779383	797	797	797	797	0
485	20250402	115800	18779383	797	797	797	797	0
486	20250402	115700	18779383	797	797	797	797	0
487	20250402	115600	18779383	797	797	797	797	380
488	20250402	115500	18476523	797	797	797	797	0
489	20250402	115400	18476523	797	797	797	797	1063
490	20250402	115300	17629312	797	797	797	797	0
491	20250402	115200	17629312	797	797	797	797	1
492	20250402	115100	17628515	799	799	799	799	0
493	20250402	115000	17628515	799	799	799	799	0
494	20250402	114900	17628515	799	799	799	799	0
495	20250402	114800	17628515	799	799	799	799	0
496	20250402	114700	17628515	799	799	799	799	0
497	20250402	114600	17628515	799	799	799	799	30
498	20250402	114500	17604545	798	798	798	798	0
499	20250402	114400	17604545	798	798	798	798	0
500	20250402	114300	17604545	798	798	798	798	300
501	20250402	114200	17365145	798	798	798	798	0
502	20250402	114100	17365145	798	797	798	797	339
503	20250402	114000	17094816	798	798	798	798	0
504	20250402	113900	17094816	798	798	798	798	0
505	20250402	113800	17094816	798	798	798	798	0
506	20250402	113700	17094816	798	798	798	798	1
507	20250402	113600	17094018	798	798	798	798	0
508	20250402	113500	17094018	798	798	798	798	0
509	20250402	113400	17094018	798	798	798	798	0
510	20250402	113300	17094018	798	798	798	798	0
511	20250402	113200	17094018	798	798	798	798	0
512	20250402	113100	17094018	798	798	798	798	0
513	20250402	113000	17094018	798	798	798	798	0
514	20250402	112900	17094018	798	798	798	798	0
515	20250402	112800	17094018	798	798	798	798	0
516	20250402	112700	17094018	798	798	798	798	0
517	20250402	112600	17094018	798	798	798	798	0
518	20250402	112500	17094018	798	798	798	798	0
519	20250402	112400	17094018	798	798	798	798	30
520	20250402	112300	17070078	798	798	798	798	0
521	20250402	112200	17070078	798	798	798	798	0
522	20250402	112100	17070078	798	798	798	798	0
523	20250402	112000	17070078	798	798	798	798	0
524	20250402	111900	17070078	798	798	798	798	0
525	20250402	111800	17070078	798	798	798	798	0
526	20250402	111700	17070078	798	798	798	798	0
527	20250402	111600	17070078	798	798	798	798	0
528	20250402	111500	17070078	798	798	798	798	0
529	20250402	111400	17070078	798	798	798	798	0
530	20250402	111300	17070078	798	798	798	798	0
531	20250402	111200	17070078	798	798	798	798	0
532	20250402	111100	17070078	798	798	798	798	0
533	20250402	111000	17070078	798	798	798	798	0
534	20250402	110900	17070078	798	798	798	798	0
535	20250402	110800	17070078	798	798	798	798	0
536	20250402	110700	17070078	798	798	798	798	10
537	20250402	110600	17062098	798	798	798	798	11
538	20250402	110500	17053320	798	798	798	798	50
539	20250402	110400	17013420	798	798	798	798	0
540	20250402	110300	17013420	798	798	798	798	0
541	20250402	110200	17013420	798	798	798	798	0
542	20250402	110100	17013420	798	798	798	798	0
543	20250402	110000	17013420	798	798	798	798	0
544	20250402	105900	17013420	798	798	798	798	0
545	20250402	105800	17013420	798	798	798	798	0
546	20250402	105700	17013420	798	798	798	798	0
547	20250402	105600	17013420	798	798	798	798	0
548	20250402	105500	17013420	798	798	798	798	0
549	20250402	105400	17013420	798	798	798	798	0
550	20250402	105300	17013420	798	798	798	798	0
551	20250402	105200	17013420	798	798	798	798	2
552	20250402	105100	17011824	798	798	798	798	0
553	20250402	105000	17011824	798	798	798	798	1254
554	20250402	104900	16011132	798	798	798	798	0
555	20250402	104800	16011132	798	798	798	798	0
556	20250402	104700	16011132	798	798	798	798	0
557	20250402	104600	16011132	798	798	798	798	0
558	20250402	104500	16011132	798	798	798	798	0
559	20250402	104400	16011132	798	798	798	798	0
560	20250402	104300	16011132	798	798	798	798	0
561	20250402	104200	16011132	798	798	798	798	0
562	20250402	104100	16011132	798	798	798	798	0
563	20250402	104000	16011132	798	798	798	798	0
564	20250402	103900	16011132	798	798	798	798	0
565	20250402	103800	16011132	798	798	798	798	0
566	20250402	103700	16011132	798	798	798	798	0
567	20250402	103600	16011132	798	798	798	798	1060
568	20250402	103500	15165252	798	798	798	798	0
569	20250402	103400	15165252	798	798	798	798	0
570	20250402	103300	15165252	798	799	799	798	502
571	20250402	103200	14764165	800	800	800	800	68
572	20250402	103100	14709765	801	801	801	801	0
573	20250402	103000	14709765	801	801	801	801	0
574	20250402	102900	14709765	801	801	801	801	1
575	20250402	102800	14708964	801	801	801	801	0
576	20250402	102700	14708964	801	801	801	801	0
577	20250402	102600	14708964	801	801	801	801	94
578	20250402	102500	14633670	801	801	801	801	9
579	20250402	102400	14626461	800	800	800	800	9
580	20250402	102300	14619261	800	800	800	800	0
581	20250402	102200	14619261	800	800	800	800	44
582	20250402	102100	14584061	801	801	801	801	0
583	20250402	102000	14584061	801	801	801	801	0
584	20250402	101900	14584061	801	801	801	801	1
585	20250402	101800	14583260	801	801	801	801	0
586	20250402	101700	14583260	801	801	801	801	0
587	20250402	101600	14583260	801	801	801	801	0
588	20250402	101500	14583260	801	801	801	801	0
589	20250402	101400	14583260	801	801	801	801	0
590	20250402	101300	14583260	801	801	801	801	0
591	20250402	101200	14583260	801	801	801	801	0
592	20250402	101100	14583260	801	801	801	801	106
593	20250402	101000	14498354	801	801	801	801	0
594	20250402	100900	14498354	801	801	801	801	25
595	20250402	100800	14478329	799	799	799	799	0
596	20250402	100700	14478329	799	800	800	799	852
597	20250402	100600	13797510	801	801	801	801	5
598	20250402	100500	13793505	799	799	799	799	0
599	20250402	100400	13793505	799	799	799	799	0
600	20250402	100300	13793505	799	799	799	799	0
601	20250402	100200	13793505	799	799	799	799	0
602	20250402	100100	13793505	799	799	799	799	0
603	20250402	100000	13793505	799	799	799	799	0
604	20250402	095900	13793505	799	799	799	799	0
605	20250402	095800	13793505	799	799	799	799	0
606	20250402	095700	13793505	799	798	799	798	1332
607	20250402	095600	12729249	797	797	797	797	0
608	20250402	095500	12729249	797	797	797	797	0
609	20250402	095400	12729249	797	797	797	797	0
610	20250402	095300	12729249	797	797	797	797	0
611	20250402	095200	12729249	797	797	797	797	0
612	20250402	095100	12729249	797	797	797	797	0
613	20250402	095000	12729249	797	797	797	797	569
614	20250402	094900	12275756	797	797	797	797	0
615	20250402	094800	12275756	797	797	797	797	5
616	20250402	094700	12271771	797	797	797	797	0
617	20250402	094600	12271771	797	796	797	796	42
618	20250402	094500	12238329	796	796	796	796	7
619	20250402	094400	12232757	796	796	796	796	0
620	20250402	094300	12232757	796	796	796	796	6
621	20250402	094200	12227981	797	797	797	797	0
622	20250402	094100	12227981	797	797	797	797	416
623	20250402	094000	11896429	797	797	797	797	0
624	20250402	093900	11896429	797	797	797	797	1334
625	20250402	093800	10833231	797	797	797	797	0
626	20250402	093700	10833231	797	796	797	796	75
627	20250402	093600	10773476	796	796	796	796	18
628	20250402	093500	10759148	792	792	792	792	0
629	20250402	093400	10759148	792	792	792	792	0
630	20250402	093300	10759148	792	792	792	792	0
631	20250402	093200	10759148	792	792	792	792	0
632	20250402	093100	10759148	792	792	792	792	0
633	20250402	093000	10759148	792	792	792	792	0
634	20250402	092900	10759148	792	792	792	792	0
635	20250402	092800	10759148	792	792	792	792	0
636	20250402	092700	10759148	792	792	792	792	0
637	20250402	092600	10759148	792	792	792	792	100
638	20250402	092500	10679948	795	795	795	795	1141
639	20250402	092400	9772853	796	796	796	796	1357
640	20250402	092300	8692681	796	798	798	796	2621
641	20250402	092200	6604229	801	801	801	801	1269
642	20250402	092100	5587760	805	805	805	805	0
643	20250402	092000	5587760	805	810	810	805	41
644	20250402	091900	5554670	798	798	798	798	0
645	20250402	091800	5554670	798	798	798	798	0
646	20250402	091700	5554670	798	798	798	798	0
647	20250402	091600	5554670	798	798	798	798	0
648	20250402	091500	5554670	798	798	798	797	3000
649	20250402	091400	3161523	798	798	798	798	0
650	20250402	091300	3161523	798	798	798	798	0
651	20250402	091200	3161523	798	798	798	798	1
652	20250402	091100	3160725	798	802	802	798	1000
653	20250402	091000	2360387	805	805	805	805	0
654	20250402	090900	2360387	805	805	805	805	271
655	20250402	090800	2142232	815	815	815	815	0
656	20250402	090700	2142232	815	815	815	815	0
657	20250402	090600	2142232	815	815	815	815	1
658	20250402	090500	2141417	815	815	815	815	0
659	20250402	090400	2141417	815	815	815	815	0
660	20250402	090300	2141417	815	815	815	815	0
661	20250402	090200	2141417	815	813	816	813	1492
662	20250402	090100	926982	812	812	812	812	1096
663	20250402	090000	37030	805	805	805	805	46