KissMeData/159910/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	200900	184750233	985	985	985	985	1274
3	20250403	200800	184750233	985	985	985	985	0
4	20250403	200700	184750233	985	985	985	985	0
5	20250403	200600	184750233	985	985	985	985	0
6	20250403	200500	184750233	985	985	985	985	0
7	20250403	200400	184750233	985	985	985	985	0
8	20250403	200300	184750233	985	985	985	985	0
9	20250403	200200	184750233	985	985	985	985	0
10	20250403	200100	184750233	985	985	985	985	0
11	20250403	200000	184750233	985	985	985	985	0
12	20250403	195900	184750233	985	985	985	985	0
13	20250403	195800	184750233	985	985	985	985	0
14	20250403	195700	184750233	985	985	985	985	0
15	20250403	195600	184750233	985	985	985	985	0
16	20250403	195500	184750233	985	985	985	985	0
17	20250403	195400	184750233	985	985	985	985	0
18	20250403	195300	184750233	985	985	985	985	0
19	20250403	195200	184750233	985	985	985	985	0
20	20250403	195100	184750233	985	985	985	985	0
21	20250403	195000	184750233	985	985	985	985	0
22	20250403	194900	184750233	985	985	985	985	0
23	20250403	194800	184750233	985	985	985	985	0
24	20250403	194700	184750233	985	985	985	985	0
25	20250403	194600	184750233	985	985	985	985	0
26	20250403	194500	184750233	985	985	985	985	0
27	20250403	194400	184750233	985	985	985	985	0
28	20250403	194300	184750233	985	985	985	985	0
29	20250403	194200	184750233	985	985	985	985	0
30	20250403	194100	184750233	985	985	985	985	0
31	20250403	194000	184750233	985	985	985	985	0
32	20250403	193900	184750233	985	985	985	985	1274
33	20250403	193800	184750233	985	985	985	985	0
34	20250403	193700	184750233	985	985	985	985	0
35	20250403	193600	184750233	985	985	985	985	0
36	20250403	193500	184750233	985	985	985	985	0
37	20250403	193400	184750233	985	985	985	985	0
38	20250403	193300	184750233	985	985	985	985	0
39	20250403	193200	184750233	985	985	985	985	0
40	20250403	193100	184750233	985	985	985	985	0
41	20250403	193000	184750233	985	985	985	985	0
42	20250403	192900	184750233	985	985	985	985	0
43	20250403	192800	184750233	985	985	985	985	0
44	20250403	192700	184750233	985	985	985	985	0
45	20250403	192600	184750233	985	985	985	985	0
46	20250403	192500	184750233	985	985	985	985	0
47	20250403	192400	184750233	985	985	985	985	0
48	20250403	192300	184750233	985	985	985	985	0
49	20250403	192200	184750233	985	985	985	985	0
50	20250403	192100	184750233	985	985	985	985	0
51	20250403	192000	184750233	985	985	985	985	0
52	20250403	191900	184750233	985	985	985	985	0
53	20250403	191800	184750233	985	985	985	985	0
54	20250403	191700	184750233	985	985	985	985	0
55	20250403	191600	184750233	985	985	985	985	0
56	20250403	191500	184750233	985	985	985	985	0
57	20250403	191400	184750233	985	985	985	985	0
58	20250403	191300	184750233	985	985	985	985	0
59	20250403	191200	184750233	985	985	985	985	0
60	20250403	191100	184750233	985	985	985	985	0
61	20250403	191000	184750233	985	985	985	985	0
62	20250403	190900	184750233	985	985	985	985	1274
63	20250403	190800	184750233	985	985	985	985	0
64	20250403	190700	184750233	985	985	985	985	0
65	20250403	190600	184750233	985	985	985	985	0
66	20250403	190500	184750233	985	985	985	985	0
67	20250403	190400	184750233	985	985	985	985	0
68	20250403	190300	184750233	985	985	985	985	0
69	20250403	190200	184750233	985	985	985	985	0
70	20250403	190100	184750233	985	985	985	985	0
71	20250403	190000	184750233	985	985	985	985	0
72	20250403	185900	184750233	985	985	985	985	0
73	20250403	185800	184750233	985	985	985	985	0
74	20250403	185700	184750233	985	985	985	985	0
75	20250403	185600	184750233	985	985	985	985	0
76	20250403	185500	184750233	985	985	985	985	0
77	20250403	185400	184750233	985	985	985	985	0
78	20250403	185300	184750233	985	985	985	985	0
79	20250403	185200	184750233	985	985	985	985	0
80	20250403	185100	184750233	985	985	985	985	0
81	20250403	185000	184750233	985	985	985	985	0
82	20250403	184900	184750233	985	985	985	985	0
83	20250403	184800	184750233	985	985	985	985	0
84	20250403	184700	184750233	985	985	985	985	0
85	20250403	184600	184750233	985	985	985	985	0
86	20250403	184500	184750233	985	985	985	985	0
87	20250403	184400	184750233	985	985	985	985	0
88	20250403	184300	184750233	985	985	985	985	0
89	20250403	184200	184750233	985	985	985	985	0
90	20250403	184100	184750233	985	985	985	985	0
91	20250403	184000	184750233	985	985	985	985	0
92	20250403	183900	184750233	985	985	985	985	1274
93	20250403	183800	184750233	985	985	985	985	0
94	20250403	183700	184750233	985	985	985	985	0
95	20250403	183600	184750233	985	985	985	985	0
96	20250403	183500	184750233	985	985	985	985	0
97	20250403	183400	184750233	985	985	985	985	0
98	20250403	183300	184750233	985	985	985	985	0
99	20250403	183200	184750233	985	985	985	985	0
100	20250403	183100	184750233	985	985	985	985	0
101	20250403	183000	184750233	985	985	985	985	0
102	20250403	182900	184750233	985	985	985	985	0
103	20250403	182800	184750233	985	985	985	985	0
104	20250403	182700	184750233	985	985	985	985	0
105	20250403	182600	184750233	985	985	985	985	0
106	20250403	182500	184750233	985	985	985	985	0
107	20250403	182400	184750233	985	985	985	985	0
108	20250403	182300	184750233	985	985	985	985	0
109	20250403	182200	184750233	985	985	985	985	0
110	20250403	182100	184750233	985	985	985	985	0
111	20250403	182000	184750233	985	985	985	985	0
112	20250403	181900	184750233	985	985	985	985	0
113	20250403	181800	184750233	985	985	985	985	0
114	20250403	181700	184750233	985	985	985	985	0
115	20250403	181600	184750233	985	985	985	985	0
116	20250403	181500	184750233	985	985	985	985	0
117	20250403	181400	184750233	985	985	985	985	0
118	20250403	181300	184750233	985	985	985	985	0
119	20250403	181200	184750233	985	985	985	985	0
120	20250403	181100	184750233	985	985	985	985	0
121	20250403	181000	184750233	985	985	985	985	0
122	20250403	180900	184750233	985	985	985	985	1274
123	20250403	180800	184750233	985	985	985	985	0
124	20250403	180700	184750233	985	985	985	985	0
125	20250403	180600	184750233	985	985	985	985	0
126	20250403	180500	184750233	985	985	985	985	0
127	20250403	180400	184750233	985	985	985	985	0
128	20250403	180300	184750233	985	985	985	985	0
129	20250403	180200	184750233	985	985	985	985	0
130	20250403	180100	184750233	985	985	985	985	0
131	20250403	180000	184750233	985	985	985	985	0
132	20250403	175900	184750233	985	985	985	985	0
133	20250403	175800	184750233	985	985	985	985	0
134	20250403	175700	184750233	985	985	985	985	0
135	20250403	175600	184750233	985	985	985	985	0
136	20250403	175500	184750233	985	985	985	985	0
137	20250403	175400	184750233	985	985	985	985	0
138	20250403	175300	184750233	985	985	985	985	0
139	20250403	175200	184750233	985	985	985	985	0
140	20250403	175100	184750233	985	985	985	985	0
141	20250403	175000	184750233	985	985	985	985	0
142	20250403	174900	184750233	985	985	985	985	0
143	20250403	174800	184750233	985	985	985	985	0
144	20250403	174700	184750233	985	985	985	985	0
145	20250403	174600	184750233	985	985	985	985	0
146	20250403	174500	184750233	985	985	985	985	0
147	20250403	174400	184750233	985	985	985	985	0
148	20250403	174300	184750233	985	985	985	985	0
149	20250403	174200	184750233	985	985	985	985	0
150	20250403	174100	184750233	985	985	985	985	0
151	20250403	174000	184750233	985	985	985	985	0
152	20250403	173900	184750233	985	985	985	985	1274
153	20250403	173800	184750233	985	985	985	985	0
154	20250403	173700	184750233	985	985	985	985	0
155	20250403	173600	184750233	985	985	985	985	0
156	20250403	173500	184750233	985	985	985	985	0
157	20250403	173400	184750233	985	985	985	985	0
158	20250403	173300	184750233	985	985	985	985	0
159	20250403	173200	184750233	985	985	985	985	0
160	20250403	173100	184750233	985	985	985	985	0
161	20250403	173000	184750233	985	985	985	985	0
162	20250403	172900	184750233	985	985	985	985	0
163	20250403	172800	184750233	985	985	985	985	0
164	20250403	172700	184750233	985	985	985	985	0
165	20250403	172600	184750233	985	985	985	985	0
166	20250403	172500	184750233	985	985	985	985	0
167	20250403	172400	184750233	985	985	985	985	0
168	20250403	172300	184750233	985	985	985	985	0
169	20250403	172200	184750233	985	985	985	985	0
170	20250403	172100	184750233	985	985	985	985	0
171	20250403	172000	184750233	985	985	985	985	0
172	20250403	171900	184750233	985	985	985	985	0
173	20250403	171800	184750233	985	985	985	985	0
174	20250403	171700	184750233	985	985	985	985	0
175	20250403	171600	184750233	985	985	985	985	0
176	20250403	171500	184750233	985	985	985	985	0
177	20250403	171400	184750233	985	985	985	985	0
178	20250403	171300	184750233	985	985	985	985	0
179	20250403	171200	184750233	985	985	985	985	0
180	20250403	171100	184750233	985	985	985	985	0
181	20250403	171000	184750233	985	985	985	985	0
182	20250403	170900	184750233	985	985	985	985	1274
183	20250403	170800	184750233	985	985	985	985	0
184	20250403	170700	184750233	985	985	985	985	0
185	20250403	170600	184750233	985	985	985	985	0
186	20250403	170500	184750233	985	985	985	985	0
187	20250403	170400	184750233	985	985	985	985	0
188	20250403	170300	184750233	985	985	985	985	0
189	20250403	170200	184750233	985	985	985	985	0
190	20250403	170100	184750233	985	985	985	985	0
191	20250403	170000	184750233	985	985	985	985	0
192	20250403	165900	184750233	985	985	985	985	0
193	20250403	165800	184750233	985	985	985	985	0
194	20250403	165700	184750233	985	985	985	985	0
195	20250403	165600	184750233	985	985	985	985	0
196	20250403	165500	184750233	985	985	985	985	0
197	20250403	165400	184750233	985	985	985	985	0
198	20250403	165300	184750233	985	985	985	985	0
199	20250403	165200	184750233	985	985	985	985	0
200	20250403	165100	184750233	985	985	985	985	0
201	20250403	165000	184750233	985	985	985	985	0
202	20250403	164900	184750233	985	985	985	985	0
203	20250403	164800	184750233	985	985	985	985	0
204	20250403	164700	184750233	985	985	985	985	0
205	20250403	164600	184750233	985	985	985	985	0
206	20250403	164500	184750233	985	985	985	985	0
207	20250403	164400	184750233	985	985	985	985	0
208	20250403	164300	184750233	985	985	985	985	0
209	20250403	164200	184750233	985	985	985	985	0
210	20250403	164100	184750233	985	985	985	985	0
211	20250403	164000	184750233	985	985	985	985	0
212	20250403	163900	184750233	985	985	985	985	1274
213	20250403	163800	184750233	985	985	985	985	0
214	20250403	163700	184750233	985	985	985	985	0
215	20250403	163600	184750233	985	985	985	985	0
216	20250403	163500	184750233	985	985	985	985	0
217	20250403	163400	184750233	985	985	985	985	0
218	20250403	163300	184750233	985	985	985	985	0
219	20250403	163200	184750233	985	985	985	985	0
220	20250403	163100	184750233	985	985	985	985	0
221	20250403	163000	184750233	985	985	985	985	0
222	20250403	162900	184750233	985	985	985	985	0
223	20250403	162800	184750233	985	985	985	985	0
224	20250403	162700	184750233	985	985	985	985	0
225	20250403	162600	184750233	985	985	985	985	0
226	20250403	162500	184750233	985	985	985	985	0
227	20250403	162400	184750233	985	985	985	985	0
228	20250403	162300	184750233	985	985	985	985	0
229	20250403	162200	184750233	985	985	985	985	0
230	20250403	162100	184750233	985	985	985	985	0
231	20250403	162000	184750233	985	985	985	985	0
232	20250403	161900	184750233	985	985	985	985	0
233	20250403	161800	184750233	985	985	985	985	0
234	20250403	161700	184750233	985	985	985	985	0
235	20250403	161600	184750233	985	985	985	985	0
236	20250403	161500	184750233	985	985	985	985	0
237	20250403	161400	184750233	985	985	985	985	0
238	20250403	161300	184750233	985	985	985	985	0
239	20250403	161200	184750233	985	985	985	985	0
240	20250403	161100	184750233	985	985	985	985	0
241	20250403	161000	184750233	985	985	985	985	0
242	20250403	160900	184750233	985	985	985	985	1274
243	20250403	160800	184750233	985	985	985	985	0
244	20250403	160700	184750233	985	985	985	985	0
245	20250403	160600	184750233	985	985	985	985	0
246	20250403	160500	184750233	985	985	985	985	0
247	20250403	160400	184750233	985	985	985	985	0
248	20250403	160300	184750233	985	985	985	985	0
249	20250403	160200	184750233	985	985	985	985	0
250	20250403	160100	184750233	985	985	985	985	0
251	20250403	160000	184750233	985	985	985	985	0
252	20250403	155900	184750233	985	985	985	985	0
253	20250403	155800	184750233	985	985	985	985	0
254	20250403	155700	184750233	985	985	985	985	0
255	20250403	155600	184750233	985	985	985	985	0
256	20250403	155500	184750233	985	985	985	985	0
257	20250403	155400	184750233	985	985	985	985	0
258	20250403	155300	184750233	985	985	985	985	0
259	20250403	155200	184750233	985	985	985	985	0
260	20250403	155100	184750233	985	985	985	985	0
261	20250403	155000	184750233	985	985	985	985	0
262	20250403	154900	184750233	985	985	985	985	0
263	20250403	154800	184750233	985	985	985	985	0
264	20250403	154700	184750233	985	985	985	985	0
265	20250403	154600	184750233	985	985	985	985	0
266	20250403	154500	184750233	985	985	985	985	0
267	20250403	154400	184750233	985	985	985	985	0
268	20250403	154300	184750233	985	985	985	985	0
269	20250403	154200	184750233	985	985	985	985	0
270	20250403	154100	184750233	985	985	985	985	0
271	20250403	154000	184750233	985	985	985	985	0
272	20250403	153900	184750233	985	985	985	985	1274
273	20250403	153800	184750233	985	985	985	985	0
274	20250403	153700	184750233	985	985	985	985	0
275	20250403	153600	184750233	985	985	985	985	0
276	20250403	153500	184750233	985	985	985	985	0
277	20250403	153400	184750233	985	985	985	985	0
278	20250403	153300	184750233	985	985	985	985	0
279	20250403	153200	184750233	985	985	985	985	0
280	20250403	153100	184750233	985	985	985	985	0
281	20250403	153000	184750233	985	985	985	985	1274
282	20250403	152900	183495343	967	967	967	967	0
283	20250403	152800	183495343	967	967	967	967	0
284	20250403	152700	183495343	967	967	967	967	0
285	20250403	152600	183495343	967	967	967	967	0
286	20250403	152500	183495343	967	967	967	967	0
287	20250403	152400	183495343	967	967	967	967	0
288	20250403	152300	183495343	967	967	967	967	0
289	20250403	152200	183495343	967	967	967	967	0
290	20250403	152100	183495343	967	967	967	967	0
291	20250403	152000	183495343	967	967	967	967	0
292	20250403	151900	183495343	967	968	968	967	150
293	20250403	151800	183350243	968	969	969	968	176
294	20250403	151700	183179835	969	968	969	968	64
295	20250403	151600	183117867	969	969	969	969	41
296	20250403	151500	183078138	968	968	968	968	3836
297	20250403	151400	179364890	968	968	968	968	47
298	20250403	151300	179319394	968	967	968	967	1465
299	20250403	151200	177902738	967	966	967	966	546
300	20250403	151100	177375256	966	965	966	965	4929
301	20250403	151000	172614359	964	964	964	964	2123
302	20250403	150900	170567787	964	964	964	964	0
303	20250403	150800	170567787	964	964	964	964	0
304	20250403	150700	170567787	964	964	964	964	4
305	20250403	150600	170563931	964	964	964	964	219
306	20250403	150500	170352815	964	964	964	964	818
307	20250403	150400	169564263	964	964	964	964	1137
308	20250403	150300	168468195	964	964	964	964	64
309	20250403	150200	168406499	965	965	965	965	103
310	20250403	150100	168307104	965	965	965	965	646
311	20250403	150000	167683714	965	965	965	965	482
312	20250403	145900	167218584	965	965	965	965	573
313	20250403	145800	166665639	966	965	966	965	804
314	20250403	145700	165889778	968	968	968	968	0
315	20250403	145600	165889778	968	968	968	968	0
316	20250403	145500	165889778	968	968	968	968	10
317	20250403	145400	165880098	968	968	968	968	0
318	20250403	145300	165880098	968	968	968	968	0
319	20250403	145200	165880098	968	968	968	968	0
320	20250403	145100	165880098	968	968	968	968	1
321	20250403	145000	165879130	965	965	965	965	0
322	20250403	144900	165879130	965	968	968	965	178
323	20250403	144800	165707126	965	965	965	965	0
324	20250403	144700	165707126	965	965	965	965	1
325	20250403	144600	165706161	966	966	967	966	5763
326	20250403	144500	160133819	966	966	966	966	30
327	20250403	144400	160104839	967	967	967	967	0
328	20250403	144300	160104839	967	967	967	967	20
329	20250403	144200	160085499	967	967	967	967	0
330	20250403	144100	160085499	967	967	967	967	0
331	20250403	144000	160085499	967	967	967	967	100
332	20250403	143900	159988799	968	968	968	968	0
333	20250403	143800	159988799	968	965	968	965	1086
334	20250403	143700	158939757	965	963	965	963	5000
335	20250403	143600	154120437	963	963	963	963	133
336	20250403	143500	153992358	963	963	963	963	1000
337	20250403	143400	153029358	963	964	964	963	1048
338	20250403	143300	152019979	964	964	964	964	116
339	20250403	143200	151908155	965	965	965	965	0
340	20250403	143100	151908155	965	965	965	965	517
341	20250403	143000	151409250	966	966	966	966	0
342	20250403	142900	151409250	966	966	966	966	200
343	20250403	142800	151216050	966	966	966	966	0
344	20250403	142700	151216050	966	966	966	966	220
345	20250403	142600	151003530	968	968	968	968	0
346	20250403	142500	151003530	968	968	968	968	102
347	20250403	142400	150904794	968	968	968	968	0
348	20250403	142300	150904794	968	968	968	968	0
349	20250403	142200	150904794	968	968	968	968	327
350	20250403	142100	150588258	966	965	966	965	198
351	20250403	142000	150397181	966	966	966	966	0
352	20250403	141900	150397181	966	966	966	966	766
353	20250403	141800	149657225	968	968	968	968	0
354	20250403	141700	149657225	968	968	968	968	0
355	20250403	141600	149657225	968	968	968	968	1
356	20250403	141500	149656257	968	968	968	968	40
357	20250403	141400	149617537	968	968	968	968	1
358	20250403	141300	149616569	968	968	968	968	1
359	20250403	141200	149615601	968	968	968	968	0
360	20250403	141100	149615601	968	968	968	968	0
361	20250403	141000	149615601	968	968	968	968	0
362	20250403	140900	149615601	968	968	968	968	240
363	20250403	140800	149383281	964	964	964	964	0
364	20250403	140700	149383281	964	964	964	964	0
365	20250403	140600	149383281	964	964	964	964	5936
366	20250403	140500	143660977	964	964	964	964	100
367	20250403	140400	143564577	964	964	964	964	20
368	20250403	140300	143545297	964	964	964	964	0
369	20250403	140200	143545297	964	966	966	964	4248
370	20250403	140100	139449955	966	966	967	966	3575
371	20250403	140000	135996196	964	964	964	964	0
372	20250403	135900	135996196	964	964	964	964	0
373	20250403	135800	135996196	964	964	964	964	0
374	20250403	135700	135996196	964	964	964	964	0
375	20250403	135600	135996196	964	965	965	964	945
376	20250403	135500	135084375	965	965	965	965	0
377	20250403	135400	135084375	965	965	965	965	9
378	20250403	135300	135075690	966	967	967	966	56
379	20250403	135200	135021544	967	967	967	967	44
380	20250403	135100	134978996	967	968	968	967	690
381	20250403	135000	134311536	968	970	970	968	522
382	20250403	134900	133806236	970	970	970	970	664
383	20250403	134800	133162156	971	975	975	971	3500
384	20250403	134700	129752089	976	977	977	976	1265
385	20250403	134600	128517008	978	978	978	978	1592
386	20250403	134500	126960032	979	979	979	979	1
387	20250403	134400	126959053	978	978	978	978	0
388	20250403	134300	126959053	978	978	978	978	1
389	20250403	134200	126958075	978	982	982	978	5594
390	20250403	134100	121473838	983	983	983	983	1079
391	20250403	134000	120413181	983	983	983	983	0
392	20250403	133900	120413181	983	983	983	983	0
393	20250403	133800	120413181	983	983	983	983	0
394	20250403	133700	120413181	983	983	983	983	100
395	20250403	133600	120314881	983	983	983	983	0
396	20250403	133500	120314881	983	983	983	983	20
397	20250403	133400	120295221	983	983	983	983	201
398	20250403	133300	120097638	985	985	985	985	0
399	20250403	133200	120097638	985	985	985	985	0
400	20250403	133100	120097638	985	985	985	985	0
401	20250403	133000	120097638	985	985	985	985	0
402	20250403	132900	120097638	985	985	985	985	0
403	20250403	132800	120097638	985	985	985	985	0
404	20250403	132700	120097638	985	985	985	985	2
405	20250403	132600	120095668	985	985	985	985	3
406	20250403	132500	120092713	985	985	985	985	0
407	20250403	132400	120092713	985	985	985	985	20
408	20250403	132300	120073013	985	985	985	985	0
409	20250403	132200	120073013	985	985	985	985	0
410	20250403	132100	120073013	985	985	985	985	0
411	20250403	132000	120073013	985	985	985	985	0
412	20250403	131900	120073013	985	985	985	985	0
413	20250403	131800	120073013	985	985	985	985	0
414	20250403	131700	120073013	985	985	985	985	0
415	20250403	131600	120073013	985	985	985	985	0
416	20250403	131500	120073013	985	985	985	985	0
417	20250403	131400	120073013	985	985	985	985	0
418	20250403	131300	120073013	985	985	985	985	0
419	20250403	131200	120073013	985	985	985	985	0
420	20250403	131100	120073013	985	985	985	985	0
421	20250403	131000	120073013	985	985	985	985	481
422	20250403	130900	119599228	984	984	984	984	0
423	20250403	130800	119599228	984	984	984	984	0
424	20250403	130700	119599228	984	984	984	984	0
425	20250403	130600	119599228	984	984	984	984	0
426	20250403	130500	119599228	984	984	984	984	0
427	20250403	130400	119599228	984	984	984	984	0
428	20250403	130300	119599228	984	984	984	984	0
429	20250403	130200	119599228	984	984	984	984	0
430	20250403	130100	119599228	984	984	984	984	0
431	20250403	130000	119599228	984	984	984	984	100
432	20250403	125900	119500828	985	985	985	985	0
433	20250403	125800	119500828	985	985	985	985	100
434	20250403	125700	119402328	986	986	986	986	0
435	20250403	125600	119402328	986	986	986	986	0
436	20250403	125500	119402328	986	986	986	986	100
437	20250403	125400	119303728	986	986	986	986	3
438	20250403	125300	119300770	986	986	986	986	0
439	20250403	125200	119300770	986	986	986	986	0
440	20250403	125100	119300770	986	986	986	986	0
441	20250403	125000	119300770	986	986	986	986	0
442	20250403	124900	119300770	986	986	986	986	1
443	20250403	124800	119299784	980	980	980	980	0
444	20250403	124700	119299784	980	980	980	980	0
445	20250403	124600	119299784	980	980	980	980	0
446	20250403	124500	119299784	980	980	980	980	0
447	20250403	124400	119299784	980	980	980	980	0
448	20250403	124300	119299784	980	980	980	980	9
449	20250403	124200	119290964	980	980	980	980	0
450	20250403	124100	119290964	980	980	980	980	100
451	20250403	124000	119192964	980	980	980	980	0
452	20250403	123900	119192964	980	980	980	980	0
453	20250403	123800	119192964	980	980	980	980	0
454	20250403	123700	119192964	980	980	980	980	0
455	20250403	123600	119192964	980	980	980	980	0
456	20250403	123500	119192964	980	980	980	980	1050
457	20250403	123400	118163964	980	980	980	980	0
458	20250403	123300	118163964	980	980	980	980	0
459	20250403	123200	118163964	980	980	980	980	0
460	20250403	123100	118163964	980	980	980	980	1885
461	20250403	123000	116316664	980	983	983	980	2819
462	20250403	122900	113551705	982	982	982	982	0
463	20250403	122800	113551705	982	982	982	982	61
464	20250403	122700	113491803	983	984	984	983	7
465	20250403	122600	113484920	985	985	985	985	2
466	20250403	122500	113482950	985	986	986	985	101
467	20250403	122400	113383462	987	987	987	987	1780
468	20250403	122300	111626602	987	987	987	987	180
469	20250403	122200	111448942	986	986	986	986	0
470	20250403	122100	111448942	986	986	986	986	98
471	20250403	122000	111352314	987	987	987	987	23
472	20250403	121900	111329613	987	987	987	987	1076
473	20250403	121800	110267601	986	985	986	985	1439
474	20250403	121700	108848751	984	984	984	984	4
475	20250403	121600	108844815	985	985	985	985	0
476	20250403	121500	108844815	985	985	985	985	0
477	20250403	121400	108844815	985	985	985	985	697
478	20250403	121300	108158270	986	983	986	981	18746
479	20250403	121200	89766037	984	985	985	984	9
480	20250403	121100	89757175	986	986	986	986	1
481	20250403	121000	89756189	983	983	983	983	0
482	20250403	120900	89756189	983	983	983	983	0
483	20250403	120800	89756189	983	983	983	983	0
484	20250403	120700	89756189	983	983	983	983	0
485	20250403	120600	89756189	983	983	983	983	0
486	20250403	120500	89756189	983	983	983	983	0
487	20250403	120400	89756189	983	983	983	983	1000
488	20250403	120300	88773189	986	986	986	986	0
489	20250403	120200	88773189	986	986	986	986	0
490	20250403	120100	88773189	986	986	986	986	0
491	20250403	120000	88773189	986	986	986	986	0
492	20250403	115900	88773189	986	986	986	986	1
493	20250403	115800	88772203	981	982	982	981	20000
494	20250403	115700	69146268	982	982	982	982	0
495	20250403	115600	69146268	982	982	982	982	0
496	20250403	115500	69146268	982	982	982	982	0
497	20250403	115400	69146268	982	982	982	982	98
498	20250403	115300	69050032	987	987	987	987	0
499	20250403	115200	69050032	987	987	987	987	0
500	20250403	115100	69050032	987	987	987	987	0
501	20250403	115000	69050032	987	987	987	987	0
502	20250403	114900	69050032	987	987	987	987	0
503	20250403	114800	69050032	987	987	987	987	2
504	20250403	114700	69048058	987	987	987	987	3
505	20250403	114600	69045097	987	987	987	987	0
506	20250403	114500	69045097	987	981	987	981	96
507	20250403	114400	68950915	981	981	981	981	0
508	20250403	114300	68950915	981	981	981	981	901
509	20250403	114200	68067034	981	981	981	981	0
510	20250403	114100	68067034	981	981	981	981	517
511	20250403	114000	67559857	981	981	981	981	438
512	20250403	113900	67130179	982	982	982	982	0
513	20250403	113800	67130179	982	983	983	982	814
514	20250403	113700	66330764	983	983	983	983	417
515	20250403	113600	65920853	983	983	983	983	5
516	20250403	113500	65915938	983	983	983	983	0
517	20250403	113400	65915938	983	983	983	983	0
518	20250403	113300	65915938	983	983	983	983	0
519	20250403	113200	65915938	983	983	983	983	466
520	20250403	113100	65457860	983	983	983	983	0
521	20250403	113000	65457860	983	984	984	983	463
522	20250403	112900	65002671	984	984	984	984	0
523	20250403	112800	65002671	984	984	984	984	0
524	20250403	112700	65002671	984	984	984	984	0
525	20250403	112600	65002671	984	989	989	984	2328
526	20250403	112500	62711861	989	989	989	989	0
527	20250403	112400	62711861	989	989	989	989	0
528	20250403	112300	62711861	989	989	989	989	0
529	20250403	112200	62711861	989	989	989	989	200
530	20250403	112100	62514061	989	989	989	989	50
531	20250403	112000	62464611	989	989	989	989	0
532	20250403	111900	62464611	989	989	989	989	0
533	20250403	111800	62464611	989	989	989	989	20
534	20250403	111700	62444831	989	989	989	989	2
535	20250403	111600	62442853	989	984	989	984	6
536	20250403	111500	62436944	984	984	984	984	144
537	20250403	111400	62295248	984	984	984	984	0
538	20250403	111300	62295248	984	984	984	984	0
539	20250403	111200	62295248	984	984	984	984	0
540	20250403	111100	62295248	984	984	984	984	0
541	20250403	111000	62295248	984	984	984	984	0
542	20250403	110900	62295248	984	984	984	984	119
543	20250403	110800	62178152	984	984	984	984	0
544	20250403	110700	62178152	984	984	984	984	0
545	20250403	110600	62178152	984	984	984	984	22
546	20250403	110500	62156504	984	984	984	984	0
547	20250403	110400	62156504	984	984	984	984	0
548	20250403	110300	62156504	984	984	984	984	306
549	20250403	110200	61855400	984	984	984	984	0
550	20250403	110100	61855400	984	984	984	984	0
551	20250403	110000	61855400	984	986	986	984	55
552	20250403	105900	61801270	990	986	990	986	601
553	20250403	105800	61208680	986	987	987	986	339
554	20250403	105700	60874387	988	988	988	988	0
555	20250403	105600	60874387	988	988	988	988	0
556	20250403	105500	60874387	988	988	988	988	0
557	20250403	105400	60874387	988	988	988	988	277
558	20250403	105300	60600711	988	988	988	988	0
559	20250403	105200	60600711	988	988	988	988	0
560	20250403	105100	60600711	988	990	990	988	11
561	20250403	105000	60589831	984	984	984	984	0
562	20250403	104900	60589831	984	984	984	984	0
563	20250403	104800	60589831	984	984	984	984	0
564	20250403	104700	60589831	984	984	984	984	41
565	20250403	104600	60549487	983	987	987	983	10000
566	20250403	104500	50707804	987	987	987	987	196
567	20250403	104400	50514352	987	987	987	987	3
568	20250403	104300	50511391	987	987	987	987	1
569	20250403	104200	50510404	987	993	993	986	5088
570	20250403	104100	45478817	993	993	993	993	0
571	20250403	104000	45478817	993	993	993	993	0
572	20250403	103900	45478817	993	993	993	993	0
573	20250403	103800	45478817	993	996	996	993	95
574	20250403	103700	45384224	996	996	996	996	0
575	20250403	103600	45384224	996	996	996	996	14
576	20250403	103500	45370280	996	996	996	996	0
577	20250403	103400	45370280	996	996	996	996	0
578	20250403	103300	45370280	996	996	996	996	30
579	20250403	103200	45340400	995	995	995	995	0
580	20250403	103100	45340400	995	995	995	995	0
581	20250403	103000	45340400	995	995	995	995	0
582	20250403	102900	45340400	995	995	995	995	10
583	20250403	102800	45330450	998	998	998	998	0
584	20250403	102700	45330450	998	998	998	998	0
585	20250403	102600	45330450	998	998	998	998	0
586	20250403	102500	45330450	998	998	998	998	0
587	20250403	102400	45330450	998	998	998	998	0
588	20250403	102300	45330450	998	998	998	998	1
589	20250403	102200	45329452	992	992	992	992	128
590	20250403	102100	45202476	995	995	995	995	100
591	20250403	102000	45102976	998	998	998	998	0
592	20250403	101900	45102976	998	998	998	998	1320
593	20250403	101800	43785616	992	992	992	992	0
594	20250403	101700	43785616	992	993	993	992	1000
595	20250403	101600	42793116	993	993	993	993	1000
596	20250403	101500	41800116	993	992	993	992	1000
597	20250403	101400	40807616	998	998	998	998	1290
598	20250403	101300	39520196	998	998	998	998	50
599	20250403	101200	39470296	998	998	998	998	1
600	20250403	101100	39469298	998	998	998	998	0
601	20250403	101000	39469298	998	998	998	998	1382
602	20250403	100900	38090062	998	998	998	998	0
603	20250403	100800	38090062	998	998	998	998	0
604	20250403	100700	38090062	998	998	998	998	2
605	20250403	100600	38088066	999	999	999	999	0
606	20250403	100500	38088066	999	999	999	999	0
607	20250403	100400	38088066	999	999	999	999	0
608	20250403	100300	38088066	999	999	999	999	6
609	20250403	100200	38082072	999	999	999	999	1
610	20250403	100100	38081073	996	996	996	996	0
611	20250403	100000	38081073	996	996	996	996	1121
612	20250403	095900	36964557	996	996	996	996	0
613	20250403	095800	36964557	996	996	996	996	1
614	20250403	095700	36963561	996	996	996	996	494
615	20250403	095600	36471537	1000	1000	1000	1000	0
616	20250403	095500	36471537	1000	1000	1000	1000	1
617	20250403	095400	36470537	1000	1000	1000	1000	0
618	20250403	095300	36470537	1000	1001	1001	1000	29
619	20250403	095200	36441522	993	993	993	993	0
620	20250403	095100	36441522	993	993	993	993	155
621	20250403	095000	36287607	1002	1002	1002	1002	22
622	20250403	094900	36265563	1002	1002	1002	1002	514
623	20250403	094800	35750535	1002	1002	1002	1002	0
624	20250403	094700	35750535	1002	1002	1002	1002	0
625	20250403	094600	35750535	1002	1002	1002	1002	829
626	20250403	094500	34919877	1002	1002	1002	1002	308
627	20250403	094400	34611261	1002	1002	1002	1002	1001
628	20250403	094300	33608259	1002	1002	1002	1002	3
629	20250403	094200	33605253	1002	994	1002	991	144
630	20250403	094100	33461833	990	994	994	990	507
631	20250403	094000	32959883	994	994	994	994	0
632	20250403	093900	32959883	994	998	998	994	3858
633	20250403	093800	29120699	998	998	998	998	0
634	20250403	093700	29120699	998	998	998	998	0
635	20250403	093600	29120699	998	998	998	998	9
636	20250403	093500	29111717	998	998	998	998	513
637	20250403	093400	28599743	1003	1003	1003	1003	0
638	20250403	093300	28599743	1003	1003	1003	1003	0
639	20250403	093200	28599743	1003	1003	1003	1003	16
640	20250403	093100	28583695	1004	1004	1004	1004	100
641	20250403	093000	28483295	1004	1004	1004	1004	1
642	20250403	092900	28482291	1004	1004	1004	1004	0
643	20250403	092800	28482291	1004	1004	1004	1004	15
644	20250403	092700	28467231	1004	1004	1004	1004	5
645	20250403	092600	28462211	998	998	998	998	0
646	20250403	092500	28462211	998	998	998	998	0
647	20250403	092400	28462211	998	998	998	998	1
648	20250403	092300	28461213	998	998	998	998	1
649	20250403	092200	28460215	998	998	998	998	141
650	20250403	092100	28319497	998	998	998	998	2
651	20250403	092000	28317501	994	998	998	994	9
652	20250403	091900	28308542	996	993	996	992	4379
653	20250403	091800	23949708	992	989	993	989	136
654	20250403	091700	23814874	989	989	989	989	2
655	20250403	091600	23812896	989	990	990	989	110
656	20250403	091500	23704006	992	993	993	992	92
657	20250403	091400	23612717	989	989	989	989	0
658	20250403	091300	23612717	989	988	989	988	1000
659	20250403	091200	22624129	989	988	989	988	100
660	20250403	091100	22525324	988	988	988	988	70
661	20250403	091000	22456164	988	988	988	988	492
662	20250403	090900	21970068	989	989	989	982	1067
663	20250403	090800	20915316	985	996	996	985	6178
664	20250403	090700	14817844	996	996	996	995	575
665	20250403	090600	14245399	1007	1006	1008	1006	757
666	20250403	090500	13483154	995	999	1012	989	8184
667	20250403	090400	5336557	997	999	999	997	2240
668	20250403	090300	3100021	997	1015	1015	997	145
669	20250403	090200	2953526	1015	995	1015	995	353
670	20250403	090100	2601299	1005	1010	1017	993	1918
671	20250403	090000	689839	1010	1010	1019	1010	683