KissMeData/148780/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	200600	46422769	990	990	990	990	2381
3	20250402	200500	46422769	990	990	990	990	0
4	20250402	200400	46422769	990	990	990	990	0
5	20250402	200300	46422769	990	990	990	990	0
6	20250402	200200	46422769	990	990	990	990	0
7	20250402	200100	46422769	990	990	990	990	0
8	20250402	200000	46422769	990	990	990	990	0
9	20250402	195900	46422769	990	990	990	990	0
10	20250402	195800	46422769	990	990	990	990	0
11	20250402	195700	46422769	990	990	990	990	0
12	20250402	195600	46422769	990	990	990	990	0
13	20250402	195500	46422769	990	990	990	990	0
14	20250402	195400	46422769	990	990	990	990	0
15	20250402	195300	46422769	990	990	990	990	0
16	20250402	195200	46422769	990	990	990	990	0
17	20250402	195100	46422769	990	990	990	990	0
18	20250402	195000	46422769	990	990	990	990	0
19	20250402	194900	46422769	990	990	990	990	0
20	20250402	194800	46422769	990	990	990	990	0
21	20250402	194700	46422769	990	990	990	990	0
22	20250402	194600	46422769	990	990	990	990	0
23	20250402	194500	46422769	990	990	990	990	0
24	20250402	194400	46422769	990	990	990	990	0
25	20250402	194300	46422769	990	990	990	990	0
26	20250402	194200	46422769	990	990	990	990	0
27	20250402	194100	46422769	990	990	990	990	0
28	20250402	194000	46422769	990	990	990	990	0
29	20250402	193900	46422769	990	990	990	990	0
30	20250402	193800	46422769	990	990	990	990	0
31	20250402	193700	46422769	990	990	990	990	0
32	20250402	193600	46422769	990	990	990	990	2381
33	20250402	193500	46422769	990	990	990	990	0
34	20250402	193400	46422769	990	990	990	990	0
35	20250402	193300	46422769	990	990	990	990	0
36	20250402	193200	46422769	990	990	990	990	0
37	20250402	193100	46422769	990	990	990	990	0
38	20250402	193000	46422769	990	990	990	990	0
39	20250402	192900	46422769	990	990	990	990	0
40	20250402	192800	46422769	990	990	990	990	0
41	20250402	192700	46422769	990	990	990	990	0
42	20250402	192600	46422769	990	990	990	990	0
43	20250402	192500	46422769	990	990	990	990	0
44	20250402	192400	46422769	990	990	990	990	0
45	20250402	192300	46422769	990	990	990	990	0
46	20250402	192200	46422769	990	990	990	990	0
47	20250402	192100	46422769	990	990	990	990	0
48	20250402	192000	46422769	990	990	990	990	0
49	20250402	191900	46422769	990	990	990	990	0
50	20250402	191800	46422769	990	990	990	990	0
51	20250402	191700	46422769	990	990	990	990	0
52	20250402	191600	46422769	990	990	990	990	0
53	20250402	191500	46422769	990	990	990	990	0
54	20250402	191400	46422769	990	990	990	990	0
55	20250402	191300	46422769	990	990	990	990	0
56	20250402	191200	46422769	990	990	990	990	0
57	20250402	191100	46422769	990	990	990	990	0
58	20250402	191000	46422769	990	990	990	990	0
59	20250402	190900	46422769	990	990	990	990	0
60	20250402	190800	46422769	990	990	990	990	0
61	20250402	190700	46422769	990	990	990	990	0
62	20250402	190600	46422769	990	990	990	990	2381
63	20250402	190500	46422769	990	990	990	990	0
64	20250402	190400	46422769	990	990	990	990	0
65	20250402	190300	46422769	990	990	990	990	0
66	20250402	190200	46422769	990	990	990	990	0
67	20250402	190100	46422769	990	990	990	990	0
68	20250402	190000	46422769	990	990	990	990	0
69	20250402	185900	46422769	990	990	990	990	0
70	20250402	185800	46422769	990	990	990	990	0
71	20250402	185700	46422769	990	990	990	990	0
72	20250402	185600	46422769	990	990	990	990	0
73	20250402	185500	46422769	990	990	990	990	0
74	20250402	185400	46422769	990	990	990	990	0
75	20250402	185300	46422769	990	990	990	990	0
76	20250402	185200	46422769	990	990	990	990	0
77	20250402	185100	46422769	990	990	990	990	0
78	20250402	185000	46422769	990	990	990	990	0
79	20250402	184900	46422769	990	990	990	990	0
80	20250402	184800	46422769	990	990	990	990	0
81	20250402	184700	46422769	990	990	990	990	0
82	20250402	184600	46422769	990	990	990	990	0
83	20250402	184500	46422769	990	990	990	990	0
84	20250402	184400	46422769	990	990	990	990	0
85	20250402	184300	46422769	990	990	990	990	0
86	20250402	184200	46422769	990	990	990	990	0
87	20250402	184100	46422769	990	990	990	990	0
88	20250402	184000	46422769	990	990	990	990	0
89	20250402	183900	46422769	990	990	990	990	0
90	20250402	183800	46422769	990	990	990	990	0
91	20250402	183700	46422769	990	990	990	990	0
92	20250402	183600	46422769	990	990	990	990	2381
93	20250402	183500	46422769	990	990	990	990	0
94	20250402	183400	46422769	990	990	990	990	0
95	20250402	183300	46422769	990	990	990	990	0
96	20250402	183200	46422769	990	990	990	990	0
97	20250402	183100	46422769	990	990	990	990	0
98	20250402	183000	46422769	990	990	990	990	0
99	20250402	182900	46422769	990	990	990	990	0
100	20250402	182800	46422769	990	990	990	990	0
101	20250402	182700	46422769	990	990	990	990	0
102	20250402	182600	46422769	990	990	990	990	0
103	20250402	182500	46422769	990	990	990	990	0
104	20250402	182400	46422769	990	990	990	990	0
105	20250402	182300	46422769	990	990	990	990	0
106	20250402	182200	46422769	990	990	990	990	0
107	20250402	182100	46422769	990	990	990	990	0
108	20250402	182000	46422769	990	990	990	990	0
109	20250402	181900	46422769	990	990	990	990	0
110	20250402	181800	46422769	990	990	990	990	0
111	20250402	181700	46422769	990	990	990	990	0
112	20250402	181600	46422769	990	990	990	990	0
113	20250402	181500	46422769	990	990	990	990	0
114	20250402	181400	46422769	990	990	990	990	0
115	20250402	181300	46422769	990	990	990	990	0
116	20250402	181200	46422769	990	990	990	990	0
117	20250402	181100	46422769	990	990	990	990	0
118	20250402	181000	46422769	990	990	990	990	0
119	20250402	180900	46422769	990	990	990	990	0
120	20250402	180800	46422769	990	990	990	990	0
121	20250402	180700	46422769	990	990	990	990	0
122	20250402	180600	46422769	990	990	990	990	2381
123	20250402	180500	46422769	990	990	990	990	0
124	20250402	180400	46422769	990	990	990	990	0
125	20250402	180300	46422769	990	990	990	990	0
126	20250402	180200	46422769	990	990	990	990	0
127	20250402	180100	46422769	990	990	990	990	0
128	20250402	180000	46422769	990	990	990	990	0
129	20250402	175900	46422769	990	990	990	990	0
130	20250402	175800	46422769	990	990	990	990	0
131	20250402	175700	46422769	990	990	990	990	0
132	20250402	175600	46422769	990	990	990	990	0
133	20250402	175500	46422769	990	990	990	990	0
134	20250402	175400	46422769	990	990	990	990	0
135	20250402	175300	46422769	990	990	990	990	0
136	20250402	175200	46422769	990	990	990	990	0
137	20250402	175100	46422769	990	990	990	990	0
138	20250402	175000	46422769	990	990	990	990	0
139	20250402	174900	46422769	990	990	990	990	0
140	20250402	174800	46422769	990	990	990	990	0
141	20250402	174700	46422769	990	990	990	990	0
142	20250402	174600	46422769	990	990	990	990	0
143	20250402	174500	46422769	990	990	990	990	0
144	20250402	174400	46422769	990	990	990	990	0
145	20250402	174300	46422769	990	990	990	990	0
146	20250402	174200	46422769	990	990	990	990	0
147	20250402	174100	46422769	990	990	990	990	0
148	20250402	174000	46422769	990	990	990	990	0
149	20250402	173900	46422769	990	990	990	990	0
150	20250402	173800	46422769	990	990	990	990	0
151	20250402	173700	46422769	990	990	990	990	0
152	20250402	173600	46422769	990	990	990	990	2381
153	20250402	173500	46422769	990	990	990	990	0
154	20250402	173400	46422769	990	990	990	990	0
155	20250402	173300	46422769	990	990	990	990	0
156	20250402	173200	46422769	990	990	990	990	0
157	20250402	173100	46422769	990	990	990	990	0
158	20250402	173000	46422769	990	990	990	990	0
159	20250402	172900	46422769	990	990	990	990	0
160	20250402	172800	46422769	990	990	990	990	0
161	20250402	172700	46422769	990	990	990	990	0
162	20250402	172600	46422769	990	990	990	990	0
163	20250402	172500	46422769	990	990	990	990	0
164	20250402	172400	46422769	990	990	990	990	0
165	20250402	172300	46422769	990	990	990	990	0
166	20250402	172200	46422769	990	990	990	990	0
167	20250402	172100	46422769	990	990	990	990	0
168	20250402	172000	46422769	990	990	990	990	0
169	20250402	171900	46422769	990	990	990	990	0
170	20250402	171800	46422769	990	990	990	990	0
171	20250402	171700	46422769	990	990	990	990	0
172	20250402	171600	46422769	990	990	990	990	0
173	20250402	171500	46422769	990	990	990	990	0
174	20250402	171400	46422769	990	990	990	990	0
175	20250402	171300	46422769	990	990	990	990	0
176	20250402	171200	46422769	990	990	990	990	0
177	20250402	171100	46422769	990	990	990	990	0
178	20250402	171000	46422769	990	990	990	990	0
179	20250402	170900	46422769	990	990	990	990	0
180	20250402	170800	46422769	990	990	990	990	0
181	20250402	170700	46422769	990	990	990	990	0
182	20250402	170600	46422769	990	990	990	990	2381
183	20250402	170500	46422769	990	990	990	990	0
184	20250402	170400	46422769	990	990	990	990	0
185	20250402	170300	46422769	990	990	990	990	0
186	20250402	170200	46422769	990	990	990	990	0
187	20250402	170100	46422769	990	990	990	990	0
188	20250402	170000	46422769	990	990	990	990	0
189	20250402	165900	46422769	990	990	990	990	0
190	20250402	165800	46422769	990	990	990	990	0
191	20250402	165700	46422769	990	990	990	990	0
192	20250402	165600	46422769	990	990	990	990	0
193	20250402	165500	46422769	990	990	990	990	0
194	20250402	165400	46422769	990	990	990	990	0
195	20250402	165300	46422769	990	990	990	990	0
196	20250402	165200	46422769	990	990	990	990	0
197	20250402	165100	46422769	990	990	990	990	0
198	20250402	165000	46422769	990	990	990	990	0
199	20250402	164900	46422769	990	990	990	990	0
200	20250402	164800	46422769	990	990	990	990	0
201	20250402	164700	46422769	990	990	990	990	0
202	20250402	164600	46422769	990	990	990	990	0
203	20250402	164500	46422769	990	990	990	990	0
204	20250402	164400	46422769	990	990	990	990	0
205	20250402	164300	46422769	990	990	990	990	0
206	20250402	164200	46422769	990	990	990	990	0
207	20250402	164100	46422769	990	990	990	990	0
208	20250402	164000	46422769	990	990	990	990	0
209	20250402	163900	46422769	990	990	990	990	0
210	20250402	163800	46422769	990	990	990	990	0
211	20250402	163700	46422769	990	990	990	990	0
212	20250402	163600	46422769	990	990	990	990	2381
213	20250402	163500	46422769	990	990	990	990	0
214	20250402	163400	46422769	990	990	990	990	0
215	20250402	163300	46422769	990	990	990	990	0
216	20250402	163200	46422769	990	990	990	990	0
217	20250402	163100	46422769	990	990	990	990	0
218	20250402	163000	46422769	990	990	990	990	0
219	20250402	162900	46422769	990	990	990	990	0
220	20250402	162800	46422769	990	990	990	990	0
221	20250402	162700	46422769	990	990	990	990	0
222	20250402	162600	46422769	990	990	990	990	0
223	20250402	162500	46422769	990	990	990	990	0
224	20250402	162400	46422769	990	990	990	990	0
225	20250402	162300	46422769	990	990	990	990	0
226	20250402	162200	46422769	990	990	990	990	0
227	20250402	162100	46422769	990	990	990	990	0
228	20250402	162000	46422769	990	990	990	990	0
229	20250402	161900	46422769	990	990	990	990	0
230	20250402	161800	46422769	990	990	990	990	0
231	20250402	161700	46422769	990	990	990	990	0
232	20250402	161600	46422769	990	990	990	990	0
233	20250402	161500	46422769	990	990	990	990	0
234	20250402	161400	46422769	990	990	990	990	0
235	20250402	161300	46422769	990	990	990	990	0
236	20250402	161200	46422769	990	990	990	990	0
237	20250402	161100	46422769	990	990	990	990	0
238	20250402	161000	46422769	990	990	990	990	0
239	20250402	160900	46422769	990	990	990	990	0
240	20250402	160800	46422769	990	990	990	990	0
241	20250402	160700	46422769	990	990	990	990	0
242	20250402	160600	46422769	990	990	990	990	2381
243	20250402	160500	46422769	990	990	990	990	0
244	20250402	160400	46422769	990	990	990	990	0
245	20250402	160300	46422769	990	990	990	990	0
246	20250402	160200	46422769	990	990	990	990	0
247	20250402	160100	46422769	990	990	990	990	0
248	20250402	160000	46422769	990	990	990	990	0
249	20250402	155900	46422769	990	990	990	990	0
250	20250402	155800	46422769	990	990	990	990	0
251	20250402	155700	46422769	990	990	990	990	0
252	20250402	155600	46422769	990	990	990	990	0
253	20250402	155500	46422769	990	990	990	990	0
254	20250402	155400	46422769	990	990	990	990	0
255	20250402	155300	46422769	990	990	990	990	0
256	20250402	155200	46422769	990	990	990	990	0
257	20250402	155100	46422769	990	990	990	990	0
258	20250402	155000	46422769	990	990	990	990	0
259	20250402	154900	46422769	990	990	990	990	0
260	20250402	154800	46422769	990	990	990	990	0
261	20250402	154700	46422769	990	990	990	990	0
262	20250402	154600	46422769	990	990	990	990	0
263	20250402	154500	46422769	990	990	990	990	0
264	20250402	154400	46422769	990	990	990	990	0
265	20250402	154300	46422769	990	990	990	990	0
266	20250402	154200	46422769	990	990	990	990	0
267	20250402	154100	46422769	990	990	990	990	0
268	20250402	154000	46422769	990	990	990	990	0
269	20250402	153900	46422769	990	990	990	990	0
270	20250402	153800	46422769	990	990	990	990	0
271	20250402	153700	46422769	990	990	990	990	0
272	20250402	153600	46422769	990	990	990	990	2381
273	20250402	153500	46422769	990	990	990	990	0
274	20250402	153400	46422769	990	990	990	990	0
275	20250402	153300	46422769	990	990	990	990	0
276	20250402	153200	46422769	990	990	990	990	0
277	20250402	153100	46422769	990	990	990	990	0
278	20250402	153000	46422769	990	990	990	990	2381
279	20250402	152900	44065579	991	991	991	991	0
280	20250402	152800	44065579	991	991	991	991	0
281	20250402	152700	44065579	991	991	991	991	0
282	20250402	152600	44065579	991	991	991	991	0
283	20250402	152500	44065579	991	991	991	991	0
284	20250402	152400	44065579	991	991	991	991	0
285	20250402	152300	44065579	991	991	991	991	0
286	20250402	152200	44065579	991	991	991	991	0
287	20250402	152100	44065579	991	991	991	991	0
288	20250402	152000	44065579	991	991	991	991	0
289	20250402	151900	44065579	991	991	991	991	0
290	20250402	151800	44065579	991	991	991	991	0
291	20250402	151700	44065579	991	991	991	991	3
292	20250402	151600	44062606	991	985	991	985	869
293	20250402	151500	43206461	991	986	991	986	1008
294	20250402	151400	42212533	991	991	991	991	1
295	20250402	151300	42211542	991	991	991	991	0
296	20250402	151200	42211542	991	991	991	991	0
297	20250402	151100	42211542	991	991	991	991	0
298	20250402	151000	42211542	991	991	991	991	3
299	20250402	150900	42208569	991	991	991	991	0
300	20250402	150800	42208569	991	991	991	991	0
301	20250402	150700	42208569	991	991	991	991	0
302	20250402	150600	42208569	991	991	991	991	0
303	20250402	150500	42208569	991	991	991	991	0
304	20250402	150400	42208569	991	991	991	991	0
305	20250402	150300	42208569	991	991	991	991	0
306	20250402	150200	42208569	991	991	991	991	0
307	20250402	150100	42208569	991	991	991	991	0
308	20250402	150000	42208569	991	991	991	991	0
309	20250402	145900	42208569	991	991	991	991	0
310	20250402	145800	42208569	991	991	991	991	0
311	20250402	145700	42208569	991	991	991	991	0
312	20250402	145600	42208569	991	991	991	991	0
313	20250402	145500	42208569	991	991	991	991	0
314	20250402	145400	42208569	991	991	991	991	10
315	20250402	145300	42198659	991	991	991	991	0
316	20250402	145200	42198659	991	991	991	991	0
317	20250402	145100	42198659	991	991	991	991	0
318	20250402	145000	42198659	991	991	991	991	0
319	20250402	144900	42198659	991	991	991	991	0
320	20250402	144800	42198659	991	991	991	991	0
321	20250402	144700	42198659	991	991	991	991	0
322	20250402	144600	42198659	991	991	991	991	50
323	20250402	144500	42149109	990	990	990	990	50
324	20250402	144400	42099609	991	991	991	991	5948
325	20250402	144300	36205141	990	990	990	990	90
326	20250402	144200	36116041	990	990	990	990	0
327	20250402	144100	36116041	990	990	990	990	0
328	20250402	144000	36116041	990	990	990	990	0
329	20250402	143900	36116041	990	990	990	990	0
330	20250402	143800	36116041	990	990	990	990	0
331	20250402	143700	36116041	990	990	990	990	140
332	20250402	143600	35977441	991	991	991	991	0
333	20250402	143500	35977441	991	991	991	991	0
334	20250402	143400	35977441	991	991	991	991	0
335	20250402	143300	35977441	991	991	991	991	0
336	20250402	143200	35977441	991	991	991	991	0
337	20250402	143100	35977441	991	991	991	991	1
338	20250402	143000	35976450	992	992	992	992	0
339	20250402	142900	35976450	992	992	992	992	0
340	20250402	142800	35976450	992	992	992	992	0
341	20250402	142700	35976450	992	992	992	992	0
342	20250402	142600	35976450	992	992	992	992	0
343	20250402	142500	35976450	992	992	992	992	0
344	20250402	142400	35976450	992	992	992	992	0
345	20250402	142300	35976450	992	992	992	992	0
346	20250402	142200	35976450	992	992	992	992	0
347	20250402	142100	35976450	992	992	992	992	0
348	20250402	142000	35976450	992	992	992	992	0
349	20250402	141900	35976450	992	992	992	992	0
350	20250402	141800	35976450	992	992	992	992	0
351	20250402	141700	35976450	992	992	992	992	4
352	20250402	141600	35972482	992	992	992	992	0
353	20250402	141500	35972482	992	992	992	992	0
354	20250402	141400	35972482	992	992	992	992	0
355	20250402	141300	35972482	992	992	992	992	0
356	20250402	141200	35972482	992	992	992	992	0
357	20250402	141100	35972482	992	992	992	992	0
358	20250402	141000	35972482	992	992	992	992	0
359	20250402	140900	35972482	992	992	992	992	0
360	20250402	140800	35972482	992	992	992	992	100
361	20250402	140700	35873282	990	990	990	990	0
362	20250402	140600	35873282	990	990	990	990	0
363	20250402	140500	35873282	990	990	991	990	2078
364	20250402	140400	33816013	990	991	991	984	1252
365	20250402	140300	32583978	992	992	992	992	0
366	20250402	140200	32583978	992	992	992	992	0
367	20250402	140100	32583978	992	992	992	992	0
368	20250402	140000	32583978	992	992	992	992	0
369	20250402	135900	32583978	992	992	992	992	0
370	20250402	135800	32583978	992	992	992	992	0
371	20250402	135700	32583978	992	992	992	992	0
372	20250402	135600	32583978	992	992	992	992	0
373	20250402	135500	32583978	992	992	992	992	0
374	20250402	135400	32583978	992	992	992	992	1
375	20250402	135300	32582986	984	984	984	984	1
376	20250402	135200	32582002	993	992	993	992	60
377	20250402	135100	32522473	984	984	984	984	9
378	20250402	135000	32513617	993	990	993	983	2220
379	20250402	134900	30329890	990	990	990	990	16
380	20250402	134800	30314050	995	995	995	995	0
381	20250402	134700	30314050	995	995	995	995	0
382	20250402	134600	30314050	995	995	995	995	0
383	20250402	134500	30314050	995	995	995	995	0
384	20250402	134400	30314050	995	995	995	995	6
385	20250402	134300	30308080	996	996	996	996	0
386	20250402	134200	30308080	996	996	996	996	0
387	20250402	134100	30308080	996	993	996	993	50
388	20250402	134000	30258349	987	987	987	987	2
389	20250402	133900	30256375	996	996	996	996	0
390	20250402	133800	30256375	996	995	996	995	10
391	20250402	133700	30246423	995	995	995	995	0
392	20250402	133600	30246423	995	995	995	995	10
393	20250402	133500	30236473	996	996	996	996	0
394	20250402	133400	30236473	996	987	996	987	21
395	20250402	133300	30215578	996	996	996	996	0
396	20250402	133200	30215578	996	996	996	996	0
397	20250402	133100	30215578	996	996	996	996	0
398	20250402	133000	30215578	996	991	996	991	50
399	20250402	132900	30165923	991	991	991	991	1
400	20250402	132800	30164932	999	999	999	999	0
401	20250402	132700	30164932	999	999	999	999	0
402	20250402	132600	30164932	999	999	999	999	0
403	20250402	132500	30164932	999	999	999	999	0
404	20250402	132400	30164932	999	991	999	991	100
405	20250402	132300	30065390	990	990	990	990	70
406	20250402	132200	29996090	995	995	995	995	0
407	20250402	132100	29996090	995	995	995	995	0
408	20250402	132000	29996090	995	993	995	993	30
409	20250402	131900	29966290	988	988	988	988	0
410	20250402	131800	29966290	988	991	994	988	1154
411	20250402	131700	28824828	991	991	991	991	0
412	20250402	131600	28824828	991	991	991	991	0
413	20250402	131500	28824828	991	991	991	991	0
414	20250402	131400	28824828	991	991	991	991	0
415	20250402	131300	28824828	991	991	991	991	1
416	20250402	131200	28823837	992	992	992	992	0
417	20250402	131100	28823837	992	992	992	992	1
418	20250402	131000	28822845	990	991	991	990	22
419	20250402	130900	28801055	990	990	990	990	0
420	20250402	130800	28801055	990	990	999	990	120
421	20250402	130700	28682070	992	994	994	992	6
422	20250402	130600	28676116	1000	1000	1000	1000	0
423	20250402	130500	28676116	1000	1000	1000	1000	0
424	20250402	130400	28676116	1000	1000	1000	1000	0
425	20250402	130300	28676116	1000	1000	1000	1000	5
426	20250402	130200	28671116	1000	1000	1000	1000	0
427	20250402	130100	28671116	1000	1000	1000	1000	0
428	20250402	130000	28671116	1000	1000	1000	1000	0
429	20250402	125900	28671116	1000	999	1000	999	100
430	20250402	125800	28571208	991	991	991	991	0
431	20250402	125700	28571208	991	991	991	991	0
432	20250402	125600	28571208	991	991	991	991	0
433	20250402	125500	28571208	991	991	991	991	0
434	20250402	125400	28571208	991	993	993	991	16
435	20250402	125300	28555322	1000	993	1000	993	87
436	20250402	125200	28468491	993	993	993	993	1
437	20250402	125100	28467498	1000	1000	1000	1000	0
438	20250402	125000	28467498	1000	998	1000	998	300
439	20250402	124900	28167788	991	991	991	991	0
440	20250402	124800	28167788	991	991	991	991	0
441	20250402	124700	28167788	991	991	991	991	0
442	20250402	124600	28167788	991	991	991	991	0
443	20250402	124500	28167788	991	991	991	991	1
444	20250402	124400	28166797	991	991	991	991	0
445	20250402	124300	28166797	991	995	999	991	51
446	20250402	124200	28115887	991	991	991	991	246
447	20250402	124100	27872101	1000	1000	1000	1000	0
448	20250402	124000	27872101	1000	1000	1000	1000	0
449	20250402	123900	27872101	1000	1000	1000	1000	0
450	20250402	123800	27872101	1000	1000	1000	1000	680
451	20250402	123700	27192101	1000	999	1000	999	100
452	20250402	123600	27092116	989	989	989	989	500
453	20250402	123500	26597616	1000	1000	1000	1000	0
454	20250402	123400	26597616	1000	994	1000	994	113
455	20250402	123300	26484694	1000	1000	1000	1000	0
456	20250402	123200	26484694	1000	1000	1000	1000	857
457	20250402	123100	25627694	1000	999	1000	999	501
458	20250402	123000	25126794	1000	999	1000	999	220
459	20250402	122900	24906994	1000	1000	1000	1000	15
460	20250402	122800	24891994	1000	1000	1000	1000	0
461	20250402	122700	24891994	1000	999	1000	999	2733
462	20250402	122600	22159744	1000	1000	1000	1000	0
463	20250402	122500	22159744	1000	1000	1000	1000	0
464	20250402	122400	22159744	1000	999	1000	999	100
465	20250402	122300	22059781	999	997	999	997	1890
466	20250402	122200	20172472	997	995	997	995	1000
467	20250402	122100	19175482	997	993	997	993	3000
468	20250402	122000	16190268	993	993	993	993	0
469	20250402	121900	16190268	993	992	993	992	1051
470	20250402	121800	15147464	993	993	993	993	0
471	20250402	121700	15147464	993	993	993	993	0
472	20250402	121600	15147464	993	993	993	993	0
473	20250402	121500	15147464	993	987	993	987	200
474	20250402	121400	14949819	987	987	987	987	0
475	20250402	121300	14949819	987	987	987	987	0
476	20250402	121200	14949819	987	987	987	987	250
477	20250402	121100	14703069	987	987	987	987	0
478	20250402	121000	14703069	987	987	987	987	100
479	20250402	120900	14604369	988	988	988	988	0
480	20250402	120800	14604369	988	987	988	987	100
481	20250402	120700	14505570	993	984	993	984	900
482	20250402	120600	13617119	987	987	987	987	0
483	20250402	120500	13617119	987	987	987	987	0
484	20250402	120400	13617119	987	987	987	987	0
485	20250402	120300	13617119	987	984	987	984	500
486	20250402	120200	13124362	986	974	986	974	2502
487	20250402	120100	10658613	984	968	984	968	2000
488	20250402	120000	8699754	968	968	968	968	0
489	20250402	115900	8699754	968	968	968	968	0
490	20250402	115800	8699754	968	968	968	968	200
491	20250402	115700	8506154	968	968	968	968	0
492	20250402	115600	8506154	968	968	968	968	0
493	20250402	115500	8506154	968	968	968	968	300
494	20250402	115400	8215754	968	968	968	968	0
495	20250402	115300	8215754	968	967	968	967	201
496	20250402	115200	8021377	963	963	963	963	14
497	20250402	115100	8007895	963	963	963	963	0
498	20250402	115000	8007895	963	963	963	963	0
499	20250402	114900	8007895	963	963	963	963	0
500	20250402	114800	8007895	963	963	963	963	0
501	20250402	114700	8007895	963	963	963	963	0
502	20250402	114600	8007895	963	963	963	963	0
503	20250402	114500	8007895	963	963	963	963	0
504	20250402	114400	8007895	963	963	963	963	0
505	20250402	114300	8007895	963	963	963	963	0
506	20250402	114200	8007895	963	963	963	963	0
507	20250402	114100	8007895	963	962	963	962	600
508	20250402	114000	7430651	962	962	962	962	0
509	20250402	113900	7430651	962	961	962	961	1000
510	20250402	113800	6468844	961	961	961	961	0
511	20250402	113700	6468844	961	961	961	961	0
512	20250402	113600	6468844	961	961	961	961	1
513	20250402	113500	6467883	950	950	950	950	0
514	20250402	113400	6467883	950	950	950	950	0
515	20250402	113300	6467883	950	950	950	950	0
516	20250402	113200	6467883	950	950	950	950	109
517	20250402	113100	6364333	952	956	956	952	397
518	20250402	113000	5985734	962	962	962	962	0
519	20250402	112900	5985734	962	962	962	962	0
520	20250402	112800	5985734	962	962	962	962	0
521	20250402	112700	5985734	962	962	962	962	0
522	20250402	112600	5985734	962	962	962	962	0
523	20250402	112500	5985734	962	962	962	962	0
524	20250402	112400	5985734	962	962	962	962	0
525	20250402	112300	5985734	962	962	962	962	0
526	20250402	112200	5985734	962	962	962	962	0
527	20250402	112100	5985734	962	962	962	962	0
528	20250402	112000	5985734	962	962	962	962	0
529	20250402	111900	5985734	962	960	962	960	50
530	20250402	111800	5937680	960	960	960	960	0
531	20250402	111700	5937680	960	960	960	960	1
532	20250402	111600	5936720	956	956	956	956	0
533	20250402	111500	5936720	956	956	956	956	0
534	20250402	111400	5936720	956	956	956	956	0
535	20250402	111300	5936720	956	956	956	956	0
536	20250402	111200	5936720	956	956	956	956	0
537	20250402	111100	5936720	956	956	956	956	1
538	20250402	111000	5935764	956	956	956	956	44
539	20250402	110900	5893700	960	960	960	960	1
540	20250402	110800	5892740	958	958	958	958	0
541	20250402	110700	5892740	958	958	958	958	0
542	20250402	110600	5892740	958	958	958	958	0
543	20250402	110500	5892740	958	958	958	958	0
544	20250402	110400	5892740	958	961	961	958	51
545	20250402	110300	5843859	954	954	954	954	140
546	20250402	110200	5710299	954	954	954	954	5
547	20250402	110100	5705529	961	961	961	961	0
548	20250402	110000	5705529	961	961	961	961	0
549	20250402	105900	5705529	961	961	961	961	0
550	20250402	105800	5705529	961	961	961	961	0
551	20250402	105700	5705529	961	961	961	961	0
552	20250402	105600	5705529	961	961	961	961	0
553	20250402	105500	5705529	961	961	961	961	0
554	20250402	105400	5705529	961	961	961	961	0
555	20250402	105300	5705529	961	961	961	961	0
556	20250402	105200	5705529	961	961	961	961	0
557	20250402	105100	5705529	961	961	961	961	0
558	20250402	105000	5705529	961	961	961	961	0
559	20250402	104900	5705529	961	961	961	961	0
560	20250402	104800	5705529	961	961	961	961	3
561	20250402	104700	5702646	962	962	962	962	0
562	20250402	104600	5702646	962	962	962	962	0
563	20250402	104500	5702646	962	962	962	962	0
564	20250402	104400	5702646	962	962	962	962	0
565	20250402	104300	5702646	962	962	962	962	0
566	20250402	104200	5702646	962	962	962	962	0
567	20250402	104100	5702646	962	962	962	962	0
568	20250402	104000	5702646	962	962	962	962	0
569	20250402	103900	5702646	962	962	962	962	0
570	20250402	103800	5702646	962	962	962	962	0
571	20250402	103700	5702646	962	962	962	962	0
572	20250402	103600	5702646	962	962	962	962	0
573	20250402	103500	5702646	962	962	962	962	0
574	20250402	103400	5702646	962	962	962	962	0
575	20250402	103300	5702646	962	962	962	962	0
576	20250402	103200	5702646	962	962	962	962	0
577	20250402	103100	5702646	962	962	962	962	0
578	20250402	103000	5702646	962	960	962	960	650
579	20250402	102900	5078637	961	958	961	958	400
580	20250402	102800	4695407	958	958	958	958	0
581	20250402	102700	4695407	958	958	958	958	0
582	20250402	102600	4695407	958	958	958	958	1
583	20250402	102500	4694449	950	950	950	950	1
584	20250402	102400	4693499	950	950	950	950	0
585	20250402	102300	4693499	950	950	950	950	0
586	20250402	102200	4693499	950	945	950	945	164
587	20250402	102100	4538494	946	951	951	946	363
588	20250402	102000	4194675	962	962	962	962	0
589	20250402	101900	4194675	962	962	962	962	0
590	20250402	101800	4194675	962	962	962	962	0
591	20250402	101700	4194675	962	962	962	962	0
592	20250402	101600	4194675	962	962	962	962	0
593	20250402	101500	4194675	962	962	962	962	0
594	20250402	101400	4194675	962	962	962	962	0
595	20250402	101300	4194675	962	962	962	962	0
596	20250402	101200	4194675	962	962	962	962	0
597	20250402	101100	4194675	962	962	962	962	0
598	20250402	101000	4194675	962	962	962	962	0
599	20250402	100900	4194675	962	962	962	962	0
600	20250402	100800	4194675	962	962	962	950	733
601	20250402	100700	3496530	962	962	962	962	7
602	20250402	100600	3489796	961	961	961	961	0
603	20250402	100500	3489796	961	961	961	961	0
604	20250402	100400	3489796	961	961	961	961	0
605	20250402	100300	3489796	961	961	961	961	0
606	20250402	100200	3489796	961	961	961	961	0
607	20250402	100100	3489796	961	961	961	961	0
608	20250402	100000	3489796	961	961	961	961	0
609	20250402	095900	3489796	961	961	961	961	0
610	20250402	095800	3489796	961	961	961	961	0
611	20250402	095700	3489796	961	961	961	961	0
612	20250402	095600	3489796	961	961	961	961	0
613	20250402	095500	3489796	961	961	961	961	0
614	20250402	095400	3489796	961	961	961	961	0
615	20250402	095300	3489796	961	961	961	961	0
616	20250402	095200	3489796	961	961	961	961	0
617	20250402	095100	3489796	961	961	961	961	0
618	20250402	095000	3489796	961	961	961	961	1
619	20250402	094900	3488835	963	963	963	963	0
620	20250402	094800	3488835	963	963	963	963	1
621	20250402	094700	3487872	963	963	963	963	0
622	20250402	094600	3487872	963	963	963	963	13
623	20250402	094500	3475353	963	963	963	963	8
624	20250402	094400	3467649	963	963	963	963	7
625	20250402	094300	3460908	962	962	962	962	0
626	20250402	094200	3460908	962	962	962	962	0
627	20250402	094100	3460908	962	962	962	962	0
628	20250402	094000	3460908	962	962	962	962	0
629	20250402	093900	3460908	962	962	962	962	0
630	20250402	093800	3460908	962	962	962	962	2
631	20250402	093700	3458984	963	963	963	963	1
632	20250402	093600	3458021	967	967	967	967	0
633	20250402	093500	3458021	967	967	967	967	0
634	20250402	093400	3458021	967	967	967	967	0
635	20250402	093300	3458021	967	967	967	967	0
636	20250402	093200	3458021	967	967	967	967	0
637	20250402	093100	3458021	967	967	967	967	0
638	20250402	093000	3458021	967	967	967	967	10
639	20250402	092900	3448351	967	967	967	967	0
640	20250402	092800	3448351	967	967	967	967	0
641	20250402	092700	3448351	967	967	967	967	0
642	20250402	092600	3448351	967	967	967	967	0
643	20250402	092500	3448351	967	967	967	967	0
644	20250402	092400	3448351	967	967	967	967	0
645	20250402	092300	3448351	967	967	967	967	5
646	20250402	092200	3443516	972	972	972	972	0
647	20250402	092100	3443516	972	972	972	972	0
648	20250402	092000	3443516	972	972	972	972	0
649	20250402	091900	3443516	972	972	972	972	0
650	20250402	091800	3443516	972	972	972	972	0
651	20250402	091700	3443516	972	972	972	972	0
652	20250402	091600	3443516	972	972	972	972	1
653	20250402	091500	3442544	957	957	957	957	0
654	20250402	091400	3442544	957	957	957	957	54
655	20250402	091300	3390866	957	957	957	957	0
656	20250402	091200	3390866	957	957	957	957	0
657	20250402	091100	3390866	957	957	957	957	167
658	20250402	091000	3231047	957	958	958	957	167
659	20250402	090900	3071150	958	957	961	957	516
660	20250402	090800	2576941	960	970	970	960	1547
661	20250402	090700	1087549	970	970	971	970	890
662	20250402	090600	223382	986	986	986	986	0
663	20250402	090500	223382	986	986	986	986	0
664	20250402	090400	223382	986	986	986	986	0
665	20250402	090300	223382	986	986	986	986	0
666	20250402	090200	223382	986	986	986	986	0
667	20250402	090100	223382	986	986	986	986	28
668	20250402	090000	195774	974	974	974	974	201