KissMeData/019660/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	184900	442307010	969	969	969	969	2090
3	20250403	184800	442307010	969	969	969	969	0
4	20250403	184700	442307010	969	969	969	969	0
5	20250403	184600	442307010	969	969	969	969	0
6	20250403	184500	442307010	969	969	969	969	0
7	20250403	184400	442307010	969	969	969	969	0
8	20250403	184300	442307010	969	969	969	969	0
9	20250403	184200	442307010	969	969	969	969	0
10	20250403	184100	442307010	969	969	969	969	0
11	20250403	184000	442307010	969	969	969	969	0
12	20250403	183900	442307010	969	969	969	969	0
13	20250403	183800	442307010	969	969	969	969	0
14	20250403	183700	442307010	969	969	969	969	0
15	20250403	183600	442307010	969	969	969	969	0
16	20250403	183500	442307010	969	969	969	969	0
17	20250403	183400	442307010	969	969	969	969	0
18	20250403	183300	442307010	969	969	969	969	0
19	20250403	183200	442307010	969	969	969	969	0
20	20250403	183100	442307010	969	969	969	969	0
21	20250403	183000	442307010	969	969	969	969	0
22	20250403	182900	442307010	969	969	969	969	0
23	20250403	182800	442307010	969	969	969	969	0
24	20250403	182700	442307010	969	969	969	969	0
25	20250403	182600	442307010	969	969	969	969	0
26	20250403	182500	442307010	969	969	969	969	0
27	20250403	182400	442307010	969	969	969	969	0
28	20250403	182300	442307010	969	969	969	969	0
29	20250403	182200	442307010	969	969	969	969	0
30	20250403	182100	442307010	969	969	969	969	0
31	20250403	182000	442307010	969	969	969	969	0
32	20250403	181900	442307010	969	969	969	969	2090
33	20250403	181800	442307010	969	969	969	969	0
34	20250403	181700	442307010	969	969	969	969	0
35	20250403	181600	442307010	969	969	969	969	0
36	20250403	181500	442307010	969	969	969	969	0
37	20250403	181400	442307010	969	969	969	969	0
38	20250403	181300	442307010	969	969	969	969	0
39	20250403	181200	442307010	969	969	969	969	0
40	20250403	181100	442307010	969	969	969	969	0
41	20250403	181000	442307010	969	969	969	969	0
42	20250403	180900	442307010	969	969	969	969	0
43	20250403	180800	442307010	969	969	969	969	0
44	20250403	180700	442307010	969	969	969	969	0
45	20250403	180600	442307010	969	969	969	969	0
46	20250403	180500	442307010	969	969	969	969	0
47	20250403	180400	442307010	969	969	969	969	0
48	20250403	180300	442307010	969	969	969	969	0
49	20250403	180200	442307010	969	969	969	969	0
50	20250403	180100	442307010	969	969	969	969	0
51	20250403	180000	442307010	969	969	969	969	0
52	20250403	175900	442307010	969	969	969	969	0
53	20250403	175800	442307010	969	969	969	969	0
54	20250403	175700	442307010	969	969	969	969	0
55	20250403	175600	442307010	969	969	969	969	0
56	20250403	175500	442307010	969	969	969	969	0
57	20250403	175400	442307010	969	969	969	969	0
58	20250403	175300	442307010	969	969	969	969	0
59	20250403	175200	442307010	969	969	969	969	0
60	20250403	175100	442307010	969	969	969	969	0
61	20250403	175000	442307010	969	969	969	969	0
62	20250403	174900	442307010	969	969	969	969	2090
63	20250403	174800	442307010	969	969	969	969	0
64	20250403	174700	442307010	969	969	969	969	0
65	20250403	174600	442307010	969	969	969	969	0
66	20250403	174500	442307010	969	969	969	969	0
67	20250403	174400	442307010	969	969	969	969	0
68	20250403	174300	442307010	969	969	969	969	0
69	20250403	174200	442307010	969	969	969	969	0
70	20250403	174100	442307010	969	969	969	969	0
71	20250403	174000	442307010	969	969	969	969	0
72	20250403	173900	442307010	969	969	969	969	0
73	20250403	173800	442307010	969	969	969	969	0
74	20250403	173700	442307010	969	969	969	969	0
75	20250403	173600	442307010	969	969	969	969	0
76	20250403	173500	442307010	969	969	969	969	0
77	20250403	173400	442307010	969	969	969	969	0
78	20250403	173300	442307010	969	969	969	969	0
79	20250403	173200	442307010	969	969	969	969	0
80	20250403	173100	442307010	969	969	969	969	0
81	20250403	173000	442307010	969	969	969	969	0
82	20250403	172900	442307010	969	969	969	969	0
83	20250403	172800	442307010	969	969	969	969	0
84	20250403	172700	442307010	969	969	969	969	0
85	20250403	172600	442307010	969	969	969	969	0
86	20250403	172500	442307010	969	969	969	969	0
87	20250403	172400	442307010	969	969	969	969	0
88	20250403	172300	442307010	969	969	969	969	0
89	20250403	172200	442307010	969	969	969	969	0
90	20250403	172100	442307010	969	969	969	969	0
91	20250403	172000	442307010	969	969	969	969	0
92	20250403	171900	442307010	969	969	969	969	2090
93	20250403	171800	442307010	969	969	969	969	0
94	20250403	171700	442307010	969	969	969	969	0
95	20250403	171600	442307010	969	969	969	969	0
96	20250403	171500	442307010	969	969	969	969	0
97	20250403	171400	442307010	969	969	969	969	0
98	20250403	171300	442307010	969	969	969	969	0
99	20250403	171200	442307010	969	969	969	969	0
100	20250403	171100	442307010	969	969	969	969	0
101	20250403	171000	442307010	969	969	969	969	0
102	20250403	170900	442307010	969	969	969	969	0
103	20250403	170800	442307010	969	969	969	969	0
104	20250403	170700	442307010	969	969	969	969	0
105	20250403	170600	442307010	969	969	969	969	0
106	20250403	170500	442307010	969	969	969	969	0
107	20250403	170400	442307010	969	969	969	969	0
108	20250403	170300	442307010	969	969	969	969	0
109	20250403	170200	442307010	969	969	969	969	0
110	20250403	170100	442307010	969	969	969	969	0
111	20250403	170000	442307010	969	969	969	969	0
112	20250403	165900	442307010	969	969	969	969	0
113	20250403	165800	442307010	969	969	969	969	0
114	20250403	165700	442307010	969	969	969	969	0
115	20250403	165600	442307010	969	969	969	969	0
116	20250403	165500	442307010	969	969	969	969	0
117	20250403	165400	442307010	969	969	969	969	0
118	20250403	165300	442307010	969	969	969	969	0
119	20250403	165200	442307010	969	969	969	969	0
120	20250403	165100	442307010	969	969	969	969	0
121	20250403	165000	442307010	969	969	969	969	0
122	20250403	164900	442307010	969	969	969	969	2090
123	20250403	164800	442307010	969	969	969	969	0
124	20250403	164700	442307010	969	969	969	969	0
125	20250403	164600	442307010	969	969	969	969	0
126	20250403	164500	442307010	969	969	969	969	0
127	20250403	164400	442307010	969	969	969	969	0
128	20250403	164300	442307010	969	969	969	969	0
129	20250403	164200	442307010	969	969	969	969	0
130	20250403	164100	442307010	969	969	969	969	0
131	20250403	164000	442307010	969	969	969	969	0
132	20250403	163900	442307010	969	969	969	969	0
133	20250403	163800	442307010	969	969	969	969	0
134	20250403	163700	442307010	969	969	969	969	0
135	20250403	163600	442307010	969	969	969	969	0
136	20250403	163500	442307010	969	969	969	969	0
137	20250403	163400	442307010	969	969	969	969	0
138	20250403	163300	442307010	969	969	969	969	0
139	20250403	163200	442307010	969	969	969	969	0
140	20250403	163100	442307010	969	969	969	969	0
141	20250403	163000	442307010	969	969	969	969	0
142	20250403	162900	442307010	969	969	969	969	0
143	20250403	162800	442307010	969	969	969	969	0
144	20250403	162700	442307010	969	969	969	969	0
145	20250403	162600	442307010	969	969	969	969	0
146	20250403	162500	442307010	969	969	969	969	0
147	20250403	162400	442307010	969	969	969	969	0
148	20250403	162300	442307010	969	969	969	969	0
149	20250403	162200	442307010	969	969	969	969	0
150	20250403	162100	442307010	969	969	969	969	0
151	20250403	162000	442307010	969	969	969	969	0
152	20250403	161900	442307010	969	969	969	969	2090
153	20250403	161800	442307010	969	969	969	969	0
154	20250403	161700	442307010	969	969	969	969	0
155	20250403	161600	442307010	969	969	969	969	0
156	20250403	161500	442307010	969	969	969	969	0
157	20250403	161400	442307010	969	969	969	969	0
158	20250403	161300	442307010	969	969	969	969	0
159	20250403	161200	442307010	969	969	969	969	0
160	20250403	161100	442307010	969	969	969	969	0
161	20250403	161000	442307010	969	969	969	969	0
162	20250403	160900	442307010	969	969	969	969	0
163	20250403	160800	442307010	969	969	969	969	0
164	20250403	160700	442307010	969	969	969	969	0
165	20250403	160600	442307010	969	969	969	969	0
166	20250403	160500	442307010	969	969	969	969	0
167	20250403	160400	442307010	969	969	969	969	0
168	20250403	160300	442307010	969	969	969	969	0
169	20250403	160200	442307010	969	969	969	969	0
170	20250403	160100	442307010	969	969	969	969	0
171	20250403	160000	442307010	969	969	969	969	0
172	20250403	155900	442307010	969	969	969	969	0
173	20250403	155800	442307010	969	969	969	969	0
174	20250403	155700	442307010	969	969	969	969	0
175	20250403	155600	442307010	969	969	969	969	0
176	20250403	155500	442307010	969	969	969	969	0
177	20250403	155400	442307010	969	969	969	969	0
178	20250403	155300	442307010	969	969	969	969	0
179	20250403	155200	442307010	969	969	969	969	0
180	20250403	155100	442307010	969	969	969	969	0
181	20250403	155000	442307010	969	969	969	969	0
182	20250403	154900	442307010	969	969	969	969	2090
183	20250403	154800	442307010	969	969	969	969	0
184	20250403	154700	442307010	969	969	969	969	0
185	20250403	154600	442307010	969	969	969	969	0
186	20250403	154500	442307010	969	969	969	969	0
187	20250403	154400	442307010	969	969	969	969	0
188	20250403	154300	442307010	969	969	969	969	0
189	20250403	154200	442307010	969	969	969	969	0
190	20250403	154100	442307010	969	969	969	969	0
191	20250403	154000	442307010	969	969	969	969	0
192	20250403	153900	442307010	969	969	969	969	0
193	20250403	153800	442307010	969	969	969	969	0
194	20250403	153700	442307010	969	969	969	969	0
195	20250403	153600	442307010	969	969	969	969	0
196	20250403	153500	442307010	969	969	969	969	0
197	20250403	153400	442307010	969	969	969	969	0
198	20250403	153300	442307010	969	969	969	969	0
199	20250403	153200	442307010	969	969	969	969	0
200	20250403	153100	442307010	969	969	969	969	0
201	20250403	153000	442307010	969	969	969	969	2090
202	20250403	152900	440281800	968	968	968	968	0
203	20250403	152800	440281800	968	968	968	968	0
204	20250403	152700	440281800	968	968	968	968	0
205	20250403	152600	440281800	968	968	968	968	0
206	20250403	152500	440281800	968	968	968	968	0
207	20250403	152400	440281800	968	968	968	968	0
208	20250403	152300	440281800	968	968	968	968	0
209	20250403	152200	440281800	968	968	968	968	0
210	20250403	152100	440281800	968	968	968	968	0
211	20250403	152000	440281800	968	968	968	968	0
212	20250403	151900	440281800	968	968	968	968	3030
213	20250403	151800	437348760	968	968	968	968	0
214	20250403	151700	437348760	968	968	968	968	1
215	20250403	151600	437347792	959	967	967	959	376
216	20250403	151500	436987176	967	967	967	967	15
217	20250403	151400	436972671	967	967	967	967	344
218	20250403	151300	436640023	967	967	967	967	1314
219	20250403	151200	435369385	967	967	967	967	325
220	20250403	151100	435055110	967	967	967	967	17
221	20250403	151000	435038671	967	967	967	967	337
222	20250403	150900	434712792	967	967	967	967	0
223	20250403	150800	434712792	967	969	969	967	56
224	20250403	150700	434658598	968	968	968	968	150
225	20250403	150600	434513398	969	969	969	969	2473
226	20250403	150500	432117061	969	969	969	969	0
227	20250403	150400	432117061	969	969	969	969	345
228	20250403	150300	431782756	969	969	969	969	37
229	20250403	150200	431746903	969	968	969	968	1386
230	20250403	150100	430404377	968	967	969	967	4429
231	20250403	150000	426113551	967	967	967	967	47
232	20250403	145900	426068102	967	967	967	967	669
233	20250403	145800	425421179	967	965	967	965	95
234	20250403	145700	425329488	965	965	965	965	8330
235	20250403	145600	417291038	965	960	965	960	10000
236	20250403	145500	407661593	955	955	955	955	0
237	20250403	145400	407661593	955	955	955	955	4002
238	20250403	145300	403839683	955	955	955	955	0
239	20250403	145200	403839683	955	955	955	955	0
240	20250403	145100	403839683	955	955	955	955	0
241	20250403	145000	403839683	955	955	955	955	0
242	20250403	144900	403839683	955	955	955	955	501
243	20250403	144800	403361228	963	963	963	963	0
244	20250403	144700	403361228	963	963	963	963	0
245	20250403	144600	403361228	963	963	963	963	1785
246	20250403	144500	401642273	963	961	963	961	1329
247	20250403	144400	400364276	961	961	961	961	200
248	20250403	144300	400172076	960	960	960	960	0
249	20250403	144200	400172076	960	960	960	960	492
250	20250403	144100	399699756	960	960	960	960	760
251	20250403	144000	398970156	960	960	960	960	730
252	20250403	143900	398269356	960	960	960	960	31
253	20250403	143800	398239596	960	960	960	960	141
254	20250403	143700	398104236	956	956	956	956	17179
255	20250403	143600	381681112	956	954	956	954	1187
256	20250403	143500	380548199	954	954	954	954	163
257	20250403	143400	380392697	949	954	954	949	3209
258	20250403	143300	377331321	949	949	949	949	1776
259	20250403	143200	375645897	949	949	949	949	0
260	20250403	143100	375645897	949	949	949	949	4400
261	20250403	143000	371470297	948	948	948	948	0
262	20250403	142900	371470297	948	948	948	948	1896
263	20250403	142800	369672889	948	948	948	948	0
264	20250403	142700	369672889	948	955	955	948	70
265	20250403	142600	369606179	955	955	955	955	255
266	20250403	142500	369362654	955	949	955	948	2172
267	20250403	142400	367301898	949	950	950	949	411
268	20250403	142300	366911858	960	955	960	955	274
269	20250403	142200	366650183	955	955	955	955	2845
270	20250403	142100	363933208	955	964	964	955	5392
271	20250403	142000	358781592	960	960	960	960	0
272	20250403	141900	358781592	960	960	960	960	0
273	20250403	141800	358781592	960	960	960	960	0
274	20250403	141700	358781592	960	960	960	960	0
275	20250403	141600	358781592	960	965	965	960	433
276	20250403	141500	358364247	965	965	965	965	788
277	20250403	141400	357603827	966	966	966	966	0
278	20250403	141300	357603827	966	966	966	966	0
279	20250403	141200	357603827	966	960	966	960	1890
280	20250403	141100	355787087	966	966	966	966	0
281	20250403	141000	355787087	966	966	966	966	157
282	20250403	140900	355635425	965	965	965	965	1102
283	20250403	140800	354571995	965	958	965	957	1890
284	20250403	140700	352762282	958	965	965	958	18
285	20250403	140600	352744933	965	965	965	965	0
286	20250403	140500	352744933	965	965	965	965	0
287	20250403	140400	352744933	965	963	965	963	1210
288	20250403	140300	351577537	960	960	960	960	3
289	20250403	140200	351574657	960	960	960	960	0
290	20250403	140100	351574657	960	960	960	960	0
291	20250403	140000	351574657	960	960	960	960	0
292	20250403	135900	351574657	960	960	960	960	0
293	20250403	135800	351574657	960	960	960	960	940
294	20250403	135700	350672257	960	960	960	960	0
295	20250403	135600	350672257	960	965	965	960	2019
296	20250403	135500	348733512	960	961	966	960	41088
297	20250403	135400	309226195	961	960	961	960	310
298	20250403	135300	308928536	962	957	962	957	4188
299	20250403	135200	304905413	955	955	955	955	0
300	20250403	135100	304905413	955	955	955	955	0
301	20250403	135000	304905413	955	955	955	955	0
302	20250403	134900	304905413	955	955	955	955	2086
303	20250403	134800	302913283	955	955	955	955	4772
304	20250403	134700	298356023	955	955	955	955	0
305	20250403	134600	298356023	955	956	956	955	301
306	20250403	134500	298068567	956	956	956	956	0
307	20250403	134400	298068567	956	956	956	956	0
308	20250403	134300	298068567	956	958	958	956	1618
309	20250403	134200	296518723	958	958	958	958	18
310	20250403	134100	296501479	959	959	959	959	579
311	20250403	134000	295946218	958	958	958	958	0
312	20250403	133900	295946218	958	958	958	958	0
313	20250403	133800	295946218	958	961	961	958	6947
314	20250403	133700	289279282	963	963	963	963	468
315	20250403	133600	288828598	963	963	963	963	0
316	20250403	133500	288828598	963	963	963	963	539
317	20250403	133400	288309541	963	963	963	963	28
318	20250403	133300	288282577	964	964	964	964	210
319	20250403	133200	288080137	964	964	964	964	0
320	20250403	133100	288080137	964	963	964	963	736
321	20250403	133000	287371326	963	958	963	958	910
322	20250403	132900	286497046	958	958	958	958	0
323	20250403	132800	286497046	958	958	958	958	700
324	20250403	132700	285826446	948	966	966	948	600
325	20250403	132600	285256935	966	965	966	965	5883
326	20250403	132500	279574519	966	954	966	954	103
327	20250403	132400	279475321	962	962	962	962	0
328	20250403	132300	279475321	962	954	962	954	501
329	20250403	132200	278993367	958	958	958	958	0
330	20250403	132100	278993367	958	958	958	958	1134
331	20250403	132000	277906995	962	958	962	958	2500
332	20250403	131900	275505995	964	966	966	964	9160
333	20250403	131800	266675265	967	964	967	964	1394
334	20250403	131700	265330814	964	959	964	958	824
335	20250403	131600	264539445	958	958	958	958	0
336	20250403	131500	264539445	958	958	958	958	0
337	20250403	131400	264539445	958	958	958	958	500
338	20250403	131300	264060445	957	964	965	957	20139
339	20250403	131200	244633384	964	959	964	959	1831
340	20250403	131100	242873633	959	963	965	959	898
341	20250403	131000	242007948	958	958	962	957	191
342	20250403	130900	241824796	957	954	957	954	2
343	20250403	130800	241822885	954	954	954	954	36
344	20250403	130700	241788541	954	954	954	954	12
345	20250403	130600	241777093	954	952	968	952	21
346	20250403	130500	241757049	970	964	977	964	2069
347	20250403	130400	239751062	964	950	964	950	9230
348	20250403	130300	230972736	950	946	950	946	3101
349	20250403	130200	228026847	945	949	950	944	1991
350	20250403	130100	226142145	949	949	949	949	4
351	20250403	130000	226138349	950	956	962	945	8429
352	20250403	125900	218118658	964	956	964	956	286
353	20250403	125800	217844880	972	979	979	972	211
354	20250403	125700	217638698	980	948	980	948	25850
355	20250403	125600	193041148	947	944	947	944	3249
356	20250403	125500	189970210	946	946	946	946	0
357	20250403	125400	189970210	946	946	946	946	0
358	20250403	125300	189970210	946	946	946	946	0
359	20250403	125200	189970210	946	946	946	946	0
360	20250403	125100	189970210	946	946	946	946	0
361	20250403	125000	189970210	946	946	946	946	500
362	20250403	124900	189497210	946	946	946	946	0
363	20250403	124800	189497210	946	946	946	933	6
364	20250403	124700	189491586	945	940	945	940	4399
365	20250403	124600	185337071	940	939	940	939	19092
366	20250403	124500	167390858	939	943	943	935	4909
367	20250403	124400	162791108	944	944	944	944	110
368	20250403	124300	162687268	944	944	944	944	114
369	20250403	124200	162579652	944	944	944	944	0
370	20250403	124100	162579652	944	944	944	944	1
371	20250403	124000	162578708	935	939	944	935	6497
372	20250403	123900	156472938	935	935	935	935	0
373	20250403	123800	156472938	935	935	935	935	0
374	20250403	123700	156472938	935	935	935	935	43
375	20250403	123600	156432733	935	938	938	935	1429
376	20250403	123500	155095700	936	937	937	936	409
377	20250403	123400	154712626	937	936	937	936	1119
378	20250403	123300	153664133	937	937	937	937	0
379	20250403	123200	153664133	937	937	937	937	1
380	20250403	123100	153663196	935	935	935	935	0
381	20250403	123000	153663196	935	935	935	935	0
382	20250403	122900	153663196	935	935	935	935	0
383	20250403	122800	153663196	935	935	935	935	1229
384	20250403	122700	152514081	935	934	935	934	914
385	20250403	122600	151659856	934	933	934	933	2325
386	20250403	122500	149489096	933	933	933	933	665
387	20250403	122400	148868651	933	933	933	933	455
388	20250403	122300	148444136	933	933	933	933	2533
389	20250403	122200	146080847	933	932	933	932	3500
390	20250403	122100	142817027	933	933	933	933	0
391	20250403	122000	142817027	933	933	933	933	0
392	20250403	121900	142817027	933	933	933	933	1
393	20250403	121800	142816094	932	932	932	932	500
394	20250403	121700	142350094	933	933	933	933	0
395	20250403	121600	142350094	933	933	933	933	0
396	20250403	121500	142350094	933	933	933	933	0
397	20250403	121400	142350094	933	933	933	933	0
398	20250403	121300	142350094	933	933	933	933	0
399	20250403	121200	142350094	933	933	933	933	0
400	20250403	121100	142350094	933	933	933	933	0
401	20250403	121000	142350094	933	933	933	933	0
402	20250403	120900	142350094	933	933	933	933	0
403	20250403	120800	142350094	933	933	933	933	0
404	20250403	120700	142350094	933	933	933	933	0
405	20250403	120600	142350094	933	932	933	932	1385
406	20250403	120500	141058169	933	933	933	933	0
407	20250403	120400	141058169	933	930	933	930	1123
408	20250403	120300	140010829	930	930	930	930	0
409	20250403	120200	140010829	930	930	930	930	0
410	20250403	120100	140010829	930	930	930	930	292
411	20250403	120000	139739269	930	930	930	930	0
412	20250403	115900	139739269	930	930	930	930	0
413	20250403	115800	139739269	930	930	930	930	0
414	20250403	115700	139739269	930	930	930	930	0
415	20250403	115600	139739269	930	930	930	930	799
416	20250403	115500	138996199	930	930	930	930	0
417	20250403	115400	138996199	930	930	930	930	1
418	20250403	115300	138995269	931	931	931	931	450
419	20250403	115200	138576319	932	932	932	932	0
420	20250403	115100	138576319	932	932	932	932	0
421	20250403	115000	138576319	932	932	932	932	0
422	20250403	114900	138576319	932	932	932	932	0
423	20250403	114800	138576319	932	932	932	932	4
424	20250403	114700	138572591	933	933	933	933	0
425	20250403	114600	138572591	933	933	933	933	0
426	20250403	114500	138572591	933	933	933	933	0
427	20250403	114400	138572591	933	933	933	933	250
428	20250403	114300	138339341	930	930	933	930	1767
429	20250403	114200	136693223	930	930	930	930	0
430	20250403	114100	136693223	930	930	930	930	0
431	20250403	114000	136693223	930	930	930	930	0
432	20250403	113900	136693223	930	930	930	930	0
433	20250403	113800	136693223	930	929	930	929	300
434	20250403	113700	136414491	923	923	923	923	0
435	20250403	113600	136414491	923	923	923	923	0
436	20250403	113500	136414491	923	923	923	923	560
437	20250403	113400	135897611	923	923	923	923	707
438	20250403	113300	135245050	923	923	923	923	500
439	20250403	113200	134783550	922	922	922	922	0
440	20250403	113100	134783550	922	923	923	922	2218
441	20250403	113000	132737201	923	923	923	923	0
442	20250403	112900	132737201	923	923	923	923	0
443	20250403	112800	132737201	923	923	923	923	965
444	20250403	112700	131846506	928	928	928	928	0
445	20250403	112600	131846506	928	928	928	928	28
446	20250403	112500	131820522	927	926	927	926	16
447	20250403	112400	131805692	923	923	923	923	100
448	20250403	112300	131713392	922	922	922	922	0
449	20250403	112200	131713392	922	922	922	922	0
450	20250403	112100	131713392	922	922	922	922	0
451	20250403	112000	131713392	922	922	922	922	0
452	20250403	111900	131713392	922	922	922	922	0
453	20250403	111800	131713392	922	922	922	922	20
454	20250403	111700	131694952	929	929	929	929	0
455	20250403	111600	131694952	929	929	929	929	0
456	20250403	111500	131694952	929	929	929	929	0
457	20250403	111400	131694952	929	929	929	929	400
458	20250403	111300	131323352	929	929	929	929	0
459	20250403	111200	131323352	929	929	929	929	0
460	20250403	111100	131323352	929	929	929	929	0
461	20250403	111000	131323352	929	929	929	929	200
462	20250403	110900	131137552	929	930	930	929	388
463	20250403	110800	130776900	930	930	930	930	0
464	20250403	110700	130776900	930	930	930	930	1
465	20250403	110600	130775970	932	932	932	932	0
466	20250403	110500	130775970	932	932	932	932	0
467	20250403	110400	130775970	932	922	932	922	30
468	20250403	110300	130748160	932	932	932	932	0
469	20250403	110200	130748160	932	932	932	932	0
470	20250403	110100	130748160	932	932	932	932	38
471	20250403	110000	130712744	933	933	933	933	0
472	20250403	105900	130712744	933	932	933	932	1552
473	20250403	105800	129266279	920	925	925	920	1000
474	20250403	105700	128346114	925	925	925	925	2600
475	20250403	105600	125941114	925	927	927	925	429
476	20250403	105500	125544089	933	933	933	933	0
477	20250403	105400	125544089	933	932	933	932	11924
478	20250403	105300	114419081	921	932	932	921	2084
479	20250403	105200	112495660	932	925	932	923	2296
480	20250403	105100	110370545	933	933	933	933	0
481	20250403	105000	110370545	933	933	933	933	112
482	20250403	104900	110266049	933	933	933	933	1000
483	20250403	104800	109333049	933	933	933	933	1400
484	20250403	104700	108026849	933	933	933	933	1650
485	20250403	104600	106487399	933	933	933	932	2410
486	20250403	104500	104238879	933	933	933	933	0
487	20250403	104400	104238879	933	933	933	933	0
488	20250403	104300	104238879	933	933	933	933	300
489	20250403	104200	103958979	934	934	934	934	0
490	20250403	104100	103958979	934	934	934	934	0
491	20250403	104000	103958979	934	929	934	929	12305
492	20250403	103900	92517525	929	929	929	929	0
493	20250403	103800	92517525	929	929	929	929	0
494	20250403	103700	92517525	929	929	929	929	1092
495	20250403	103600	91503057	920	920	920	920	400
496	20250403	103500	91135057	934	934	934	934	0
497	20250403	103400	91135057	934	935	935	918	3
498	20250403	103300	91132270	917	917	917	917	0
499	20250403	103200	91132270	917	918	918	917	2308
500	20250403	103100	89014751	927	926	927	926	2069
501	20250403	103000	87098537	925	925	925	925	450
502	20250403	102900	86682287	926	926	926	926	0
503	20250403	102800	86682287	926	920	926	920	10128
504	20250403	102700	77335320	914	914	914	914	0
505	20250403	102600	77335320	914	914	914	914	0
506	20250403	102500	77335320	914	914	914	914	0
507	20250403	102400	77335320	914	914	914	914	358
508	20250403	102300	77008108	914	914	914	914	0
509	20250403	102200	77008108	914	914	914	914	0
510	20250403	102100	77008108	914	914	914	914	0
511	20250403	102000	77008108	914	914	914	914	0
512	20250403	101900	77008108	914	914	914	914	0
513	20250403	101800	77008108	914	914	914	914	410
514	20250403	101700	76633368	919	919	919	919	0
515	20250403	101600	76633368	919	919	919	919	0
516	20250403	101500	76633368	919	919	919	919	0
517	20250403	101400	76633368	919	919	919	919	0
518	20250403	101300	76633368	919	919	919	919	880
519	20250403	101200	75824648	919	919	919	919	0
520	20250403	101100	75824648	919	919	919	919	0
521	20250403	101000	75824648	919	916	921	916	5324
522	20250403	100900	70925753	917	915	919	915	4723
523	20250403	100800	66595237	908	908	908	908	0
524	20250403	100700	66595237	908	908	908	908	0
525	20250403	100600	66595237	908	908	908	908	0
526	20250403	100500	66595237	908	908	908	908	0
527	20250403	100400	66595237	908	908	908	908	0
528	20250403	100300	66595237	908	908	908	908	0
529	20250403	100200	66595237	908	908	908	908	0
530	20250403	100100	66595237	908	908	908	908	0
531	20250403	100000	66595237	908	908	908	908	0
532	20250403	095900	66595237	908	908	908	908	18
533	20250403	095800	66578893	915	914	915	914	146
534	20250403	095700	66445439	914	914	914	914	0
535	20250403	095600	66445439	914	914	914	914	351
536	20250403	095500	66124625	915	915	915	915	0
537	20250403	095400	66124625	915	914	915	914	3707
538	20250403	095300	62733615	914	914	914	914	150
539	20250403	095200	62596515	914	910	914	910	2718
540	20250403	095100	60115212	909	909	909	909	0
541	20250403	095000	60115212	909	909	909	909	0
542	20250403	094900	60115212	909	909	909	909	200
543	20250403	094800	59933412	908	908	908	908	0
544	20250403	094700	59933412	908	908	908	908	1000
545	20250403	094600	59025412	911	911	911	911	0
546	20250403	094500	59025412	911	911	911	911	0
547	20250403	094400	59025412	911	911	911	911	0
548	20250403	094300	59025412	911	908	911	908	13203
549	20250403	094200	47004445	910	910	910	910	1803
550	20250403	094100	45363715	911	911	911	911	130
551	20250403	094000	45245285	911	911	911	911	0
552	20250403	093900	45245285	911	910	911	910	1466
553	20250403	093800	43911100	910	910	910	910	0
554	20250403	093700	43911100	910	910	910	910	1138
555	20250403	093600	42875520	910	910	910	910	1455
556	20250403	093500	41551470	914	914	914	914	1
557	20250403	093400	41550556	914	914	914	914	0
558	20250403	093300	41550556	914	914	914	914	0
559	20250403	093200	41550556	914	914	914	914	0
560	20250403	093100	41550556	914	914	914	914	30
561	20250403	093000	41523136	914	914	914	914	290
562	20250403	092900	41258076	914	914	914	914	0
563	20250403	092800	41258076	914	914	914	914	300
564	20250403	092700	40983876	914	914	914	914	0
565	20250403	092600	40983876	914	914	914	914	0
566	20250403	092500	40983876	914	914	914	914	109
567	20250403	092400	40884250	915	915	915	915	915
568	20250403	092300	40047025	914	913	914	913	1441
569	20250403	092200	38730980	913	913	913	913	733
570	20250403	092100	38061751	913	913	913	913	2690
571	20250403	092000	35605781	913	913	913	913	0
572	20250403	091900	35605781	913	913	913	913	237
573	20250403	091800	35389400	913	913	913	913	399
574	20250403	091700	35025113	913	914	914	913	2977
575	20250403	091600	32304245	914	914	914	914	0
576	20250403	091500	32304245	914	914	914	914	1
577	20250403	091400	32303331	911	911	911	911	841
578	20250403	091300	31537180	917	905	917	905	315
579	20250403	091200	31249657	911	911	911	911	0
580	20250403	091100	31249657	911	910	912	910	5156
581	20250403	091000	26550141	897	897	897	897	14
582	20250403	090900	26537583	910	897	910	896	14192
583	20250403	090800	13750954	910	910	910	910	16
584	20250403	090700	13736394	897	897	897	897	10
585	20250403	090600	13727424	896	896	896	896	2
586	20250403	090500	13725632	896	903	903	896	6189
587	20250403	090400	8138567	902	902	902	902	0
588	20250403	090300	8138567	902	902	902	902	3881
589	20250403	090200	4637905	895	895	895	895	0
590	20250403	090100	4637905	895	946	946	895	12
591	20250403	090000	4627114	902	902	902	901	5130