KissMeData/060900/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	192400	44737803	915	915	915	915	34
3	20250416	192300	44737803	915	915	915	915	0
4	20250416	192200	44737803	915	915	915	915	0
5	20250416	192100	44737803	915	915	915	915	0
6	20250416	192000	44737803	915	915	915	915	0
7	20250416	191900	44737803	915	915	915	915	0
8	20250416	191800	44737803	915	915	915	915	0
9	20250416	191700	44737803	915	915	915	915	0
10	20250416	191600	44737803	915	915	915	915	0
11	20250416	191500	44737803	915	915	915	915	0
12	20250416	191400	44737803	915	915	915	915	0
13	20250416	191300	44737803	915	915	915	915	0
14	20250416	191200	44737803	915	915	915	915	0
15	20250416	191100	44737803	915	915	915	915	0
16	20250416	191000	44737803	915	915	915	915	0
17	20250416	190900	44737803	915	915	915	915	0
18	20250416	190800	44737803	915	915	915	915	0
19	20250416	190700	44737803	915	915	915	915	0
20	20250416	190600	44737803	915	915	915	915	0
21	20250416	190500	44737803	915	915	915	915	0
22	20250416	190400	44737803	915	915	915	915	0
23	20250416	190300	44737803	915	915	915	915	0
24	20250416	190200	44737803	915	915	915	915	0
25	20250416	190100	44737803	915	915	915	915	0
26	20250416	190000	44737803	915	915	915	915	0
27	20250416	185900	44737803	915	915	915	915	0
28	20250416	185800	44737803	915	915	915	915	0
29	20250416	185700	44737803	915	915	915	915	0
30	20250416	185600	44737803	915	915	915	915	0
31	20250416	185500	44737803	915	915	915	915	0
32	20250416	185400	44737803	915	915	915	915	34
33	20250416	185300	44737803	915	915	915	915	0
34	20250416	185200	44737803	915	915	915	915	0
35	20250416	185100	44737803	915	915	915	915	0
36	20250416	185000	44737803	915	915	915	915	0
37	20250416	184900	44737803	915	915	915	915	0
38	20250416	184800	44737803	915	915	915	915	0
39	20250416	184700	44737803	915	915	915	915	0
40	20250416	184600	44737803	915	915	915	915	0
41	20250416	184500	44737803	915	915	915	915	0
42	20250416	184400	44737803	915	915	915	915	0
43	20250416	184300	44737803	915	915	915	915	0
44	20250416	184200	44737803	915	915	915	915	0
45	20250416	184100	44737803	915	915	915	915	0
46	20250416	184000	44737803	915	915	915	915	0
47	20250416	183900	44737803	915	915	915	915	0
48	20250416	183800	44737803	915	915	915	915	0
49	20250416	183700	44737803	915	915	915	915	0
50	20250416	183600	44737803	915	915	915	915	0
51	20250416	183500	44737803	915	915	915	915	0
52	20250416	183400	44737803	915	915	915	915	0
53	20250416	183300	44737803	915	915	915	915	0
54	20250416	183200	44737803	915	915	915	915	0
55	20250416	183100	44737803	915	915	915	915	0
56	20250416	183000	44737803	915	915	915	915	0
57	20250416	182900	44737803	915	915	915	915	0
58	20250416	182800	44737803	915	915	915	915	0
59	20250416	182700	44737803	915	915	915	915	0
60	20250416	182600	44737803	915	915	915	915	0
61	20250416	182500	44737803	915	915	915	915	0
62	20250416	182400	44737803	915	915	915	915	34
63	20250416	182300	44737803	915	915	915	915	0
64	20250416	182200	44737803	915	915	915	915	0
65	20250416	182100	44737803	915	915	915	915	0
66	20250416	182000	44737803	915	915	915	915	0
67	20250416	181900	44737803	915	915	915	915	0
68	20250416	181800	44737803	915	915	915	915	0
69	20250416	181700	44737803	915	915	915	915	0
70	20250416	181600	44737803	915	915	915	915	0
71	20250416	181500	44737803	915	915	915	915	0
72	20250416	181400	44737803	915	915	915	915	0
73	20250416	181300	44737803	915	915	915	915	0
74	20250416	181200	44737803	915	915	915	915	0
75	20250416	181100	44737803	915	915	915	915	0
76	20250416	181000	44737803	915	915	915	915	0
77	20250416	180900	44737803	915	915	915	915	0
78	20250416	180800	44737803	915	915	915	915	0
79	20250416	180700	44737803	915	915	915	915	0
80	20250416	180600	44737803	915	915	915	915	0
81	20250416	180500	44737803	915	915	915	915	0
82	20250416	180400	44737803	915	915	915	915	0
83	20250416	180300	44737803	915	915	915	915	0
84	20250416	180200	44737803	915	915	915	915	0
85	20250416	180100	44737803	915	915	915	915	0
86	20250416	180000	44737803	915	915	915	915	0
87	20250416	175900	44737803	915	915	915	915	0
88	20250416	175800	44737803	915	915	915	915	0
89	20250416	175700	44737803	915	915	915	915	0
90	20250416	175600	44737803	915	915	915	915	0
91	20250416	175500	44737803	915	915	915	915	0
92	20250416	175400	44737803	915	915	915	915	34
93	20250416	175300	44737803	915	915	915	915	0
94	20250416	175200	44737803	915	915	915	915	0
95	20250416	175100	44737803	915	915	915	915	0
96	20250416	175000	44737803	915	915	915	915	0
97	20250416	174900	44737803	915	915	915	915	0
98	20250416	174800	44737803	915	915	915	915	0
99	20250416	174700	44737803	915	915	915	915	0
100	20250416	174600	44737803	915	915	915	915	0
101	20250416	174500	44737803	915	915	915	915	0
102	20250416	174400	44737803	915	915	915	915	0
103	20250416	174300	44737803	915	915	915	915	0
104	20250416	174200	44737803	915	915	915	915	0
105	20250416	174100	44737803	915	915	915	915	0
106	20250416	174000	44737803	915	915	915	915	0
107	20250416	173900	44737803	915	915	915	915	0
108	20250416	173800	44737803	915	915	915	915	0
109	20250416	173700	44737803	915	915	915	915	0
110	20250416	173600	44737803	915	915	915	915	0
111	20250416	173500	44737803	915	915	915	915	0
112	20250416	173400	44737803	915	915	915	915	0
113	20250416	173300	44737803	915	915	915	915	0
114	20250416	173200	44737803	915	915	915	915	0
115	20250416	173100	44737803	915	915	915	915	0
116	20250416	173000	44737803	915	915	915	915	0
117	20250416	172900	44737803	915	915	915	915	0
118	20250416	172800	44737803	915	915	915	915	0
119	20250416	172700	44737803	915	915	915	915	0
120	20250416	172600	44737803	915	915	915	915	0
121	20250416	172500	44737803	915	915	915	915	0
122	20250416	172400	44737803	915	915	915	915	34
123	20250416	172300	44737803	915	915	915	915	0
124	20250416	172200	44737803	915	915	915	915	0
125	20250416	172100	44737803	915	915	915	915	0
126	20250416	172000	44737803	915	915	915	915	0
127	20250416	171900	44737803	915	915	915	915	0
128	20250416	171800	44737803	915	915	915	915	0
129	20250416	171700	44737803	915	915	915	915	0
130	20250416	171600	44737803	915	915	915	915	0
131	20250416	171500	44737803	915	915	915	915	0
132	20250416	171400	44737803	915	915	915	915	0
133	20250416	171300	44737803	915	915	915	915	0
134	20250416	171200	44737803	915	915	915	915	0
135	20250416	171100	44737803	915	915	915	915	0
136	20250416	171000	44737803	915	915	915	915	0
137	20250416	170900	44737803	915	915	915	915	0
138	20250416	170800	44737803	915	915	915	915	0
139	20250416	170700	44737803	915	915	915	915	0
140	20250416	170600	44737803	915	915	915	915	0
141	20250416	170500	44737803	915	915	915	915	0
142	20250416	170400	44737803	915	915	915	915	0
143	20250416	170300	44737803	915	915	915	915	0
144	20250416	170200	44737803	915	915	915	915	0
145	20250416	170100	44737803	915	915	915	915	0
146	20250416	170000	44737803	915	915	915	915	0
147	20250416	165900	44737803	915	915	915	915	0
148	20250416	165800	44737803	915	915	915	915	0
149	20250416	165700	44737803	915	915	915	915	0
150	20250416	165600	44737803	915	915	915	915	0
151	20250416	165500	44737803	915	915	915	915	0
152	20250416	165400	44737803	915	915	915	915	34
153	20250416	165300	44737803	915	915	915	915	0
154	20250416	165200	44737803	915	915	915	915	0
155	20250416	165100	44737803	915	915	915	915	0
156	20250416	165000	44737803	915	915	915	915	0
157	20250416	164900	44737803	915	915	915	915	0
158	20250416	164800	44737803	915	915	915	915	0
159	20250416	164700	44737803	915	915	915	915	0
160	20250416	164600	44737803	915	915	915	915	0
161	20250416	164500	44737803	915	915	915	915	0
162	20250416	164400	44737803	915	915	915	915	0
163	20250416	164300	44737803	915	915	915	915	0
164	20250416	164200	44737803	915	915	915	915	0
165	20250416	164100	44737803	915	915	915	915	0
166	20250416	164000	44737803	915	915	915	915	0
167	20250416	163900	44737803	915	915	915	915	0
168	20250416	163800	44737803	915	915	915	915	0
169	20250416	163700	44737803	915	915	915	915	0
170	20250416	163600	44737803	915	915	915	915	0
171	20250416	163500	44737803	915	915	915	915	0
172	20250416	163400	44737803	915	915	915	915	0
173	20250416	163300	44737803	915	915	915	915	0
174	20250416	163200	44737803	915	915	915	915	0
175	20250416	163100	44737803	915	915	915	915	0
176	20250416	163000	44737803	915	915	915	915	0
177	20250416	162900	44737803	915	915	915	915	0
178	20250416	162800	44737803	915	915	915	915	0
179	20250416	162700	44737803	915	915	915	915	0
180	20250416	162600	44737803	915	915	915	915	0
181	20250416	162500	44737803	915	915	915	915	0
182	20250416	162400	44737803	915	915	915	915	34
183	20250416	162300	44737803	915	915	915	915	0
184	20250416	162200	44737803	915	915	915	915	0
185	20250416	162100	44737803	915	915	915	915	0
186	20250416	162000	44737803	915	915	915	915	0
187	20250416	161900	44737803	915	915	915	915	0
188	20250416	161800	44737803	915	915	915	915	0
189	20250416	161700	44737803	915	915	915	915	0
190	20250416	161600	44737803	915	915	915	915	0
191	20250416	161500	44737803	915	915	915	915	0
192	20250416	161400	44737803	915	915	915	915	0
193	20250416	161300	44737803	915	915	915	915	0
194	20250416	161200	44737803	915	915	915	915	0
195	20250416	161100	44737803	915	915	915	915	0
196	20250416	161000	44737803	915	915	915	915	0
197	20250416	160900	44737803	915	915	915	915	0
198	20250416	160800	44737803	915	915	915	915	0
199	20250416	160700	44737803	915	915	915	915	0
200	20250416	160600	44737803	915	915	915	915	0
201	20250416	160500	44737803	915	915	915	915	0
202	20250416	160400	44737803	915	915	915	915	0
203	20250416	160300	44737803	915	915	915	915	0
204	20250416	160200	44737803	915	915	915	915	0
205	20250416	160100	44737803	915	915	915	915	0
206	20250416	160000	44737803	915	915	915	915	0
207	20250416	155900	44737803	915	915	915	915	0
208	20250416	155800	44737803	915	915	915	915	0
209	20250416	155700	44737803	915	915	915	915	0
210	20250416	155600	44737803	915	915	915	915	0
211	20250416	155500	44737803	915	915	915	915	0
212	20250416	155400	44737803	915	915	915	915	34
213	20250416	155300	44737803	915	915	915	915	0
214	20250416	155200	44737803	915	915	915	915	0
215	20250416	155100	44737803	915	915	915	915	0
216	20250416	155000	44737803	915	915	915	915	0
217	20250416	154900	44737803	915	915	915	915	0
218	20250416	154800	44737803	915	915	915	915	0
219	20250416	154700	44737803	915	915	915	915	0
220	20250416	154600	44737803	915	915	915	915	0
221	20250416	154500	44737803	915	915	915	915	0
222	20250416	154400	44737803	915	915	915	915	0
223	20250416	154300	44737803	915	915	915	915	0
224	20250416	154200	44737803	915	915	915	915	0
225	20250416	154100	44737803	915	915	915	915	0
226	20250416	154000	44737803	915	915	915	915	0
227	20250416	153900	44737803	915	915	915	915	0
228	20250416	153800	44737803	915	915	915	915	0
229	20250416	153700	44737803	915	915	915	915	0
230	20250416	153600	44737803	915	915	915	915	0
231	20250416	153500	44737803	915	915	915	915	0
232	20250416	153400	44737803	915	915	915	915	0
233	20250416	153300	44737803	915	915	915	915	0
234	20250416	153200	44737803	915	915	915	915	0
235	20250416	153100	44737803	915	915	915	915	0
236	20250416	153000	44737803	915	915	915	915	34
237	20250416	152900	44706693	915	915	915	915	0
238	20250416	152800	44706693	915	915	915	915	0
239	20250416	152700	44706693	915	915	915	915	0
240	20250416	152600	44706693	915	915	915	915	0
241	20250416	152500	44706693	915	915	915	915	0
242	20250416	152400	44706693	915	915	915	915	0
243	20250416	152300	44706693	915	915	915	915	0
244	20250416	152200	44706693	915	915	915	915	0
245	20250416	152100	44706693	915	915	915	915	0
246	20250416	152000	44706693	915	915	915	915	0
247	20250416	151900	44706693	915	915	915	915	0
248	20250416	151800	44706693	915	915	915	915	500
249	20250416	151700	44249193	917	917	917	917	0
250	20250416	151600	44249193	917	917	917	917	0
251	20250416	151500	44249193	917	917	917	917	35
252	20250416	151400	44217098	915	915	915	915	0
253	20250416	151300	44217098	915	915	915	915	0
254	20250416	151200	44217098	915	915	915	915	101
255	20250416	151100	44124683	917	917	917	917	0
256	20250416	151000	44124683	917	917	917	917	0
257	20250416	150900	44124683	917	917	917	917	0
258	20250416	150800	44124683	917	917	917	917	49
259	20250416	150700	44079750	915	915	915	915	216
260	20250416	150600	43882110	916	916	916	916	0
261	20250416	150500	43882110	916	916	916	916	522
262	20250416	150400	43403958	916	916	916	916	0
263	20250416	150300	43403958	916	916	916	916	100
264	20250416	150200	43312358	916	916	916	916	0
265	20250416	150100	43312358	916	916	916	916	0
266	20250416	150000	43312358	916	916	916	916	17
267	20250416	145900	43296786	915	915	915	915	102
268	20250416	145800	43203456	915	915	915	915	200
269	20250416	145700	43020456	915	915	915	915	0
270	20250416	145600	43020456	915	915	915	915	942
271	20250416	145500	42158526	913	913	913	913	0
272	20250416	145400	42158526	913	913	913	913	250
273	20250416	145300	41930276	913	913	913	913	0
274	20250416	145200	41930276	913	913	913	913	158
275	20250416	145100	41786022	916	916	916	916	0
276	20250416	145000	41786022	916	916	916	916	0
277	20250416	144900	41786022	916	916	916	916	0
278	20250416	144800	41786022	916	916	916	916	0
279	20250416	144700	41786022	916	916	916	916	0
280	20250416	144600	41786022	916	916	916	916	0
281	20250416	144500	41786022	916	916	916	916	0
282	20250416	144400	41786022	916	916	916	916	0
283	20250416	144300	41786022	916	916	916	916	0
284	20250416	144200	41786022	916	916	916	916	0
285	20250416	144100	41786022	916	916	916	916	4
286	20250416	144000	41782358	916	916	916	916	0
287	20250416	143900	41782358	916	916	916	916	0
288	20250416	143800	41782358	916	916	916	916	0
289	20250416	143700	41782358	916	916	916	916	0
290	20250416	143600	41782358	916	916	916	916	0
291	20250416	143500	41782358	916	916	916	916	0
292	20250416	143400	41782358	916	916	916	916	5
293	20250416	143300	41777778	916	916	916	916	0
294	20250416	143200	41777778	916	916	916	916	2
295	20250416	143100	41775946	913	913	913	913	0
296	20250416	143000	41775946	913	913	913	913	0
297	20250416	142900	41775946	913	913	913	913	0
298	20250416	142800	41775946	913	913	913	913	100
299	20250416	142700	41684646	917	917	917	917	0
300	20250416	142600	41684646	917	917	917	917	0
301	20250416	142500	41684646	917	917	917	917	0
302	20250416	142400	41684646	917	917	917	917	0
303	20250416	142300	41684646	917	917	917	917	0
304	20250416	142200	41684646	917	917	917	917	0
305	20250416	142100	41684646	917	916	917	916	1099
306	20250416	142000	40677620	916	916	916	916	0
307	20250416	141900	40677620	916	916	916	916	0
308	20250416	141800	40677620	916	916	916	916	0
309	20250416	141700	40677620	916	916	916	916	0
310	20250416	141600	40677620	916	916	916	916	0
311	20250416	141500	40677620	916	916	916	916	0
312	20250416	141400	40677620	916	916	916	916	1
313	20250416	141300	40676704	916	916	916	916	0
314	20250416	141200	40676704	916	916	916	916	0
315	20250416	141100	40676704	916	916	916	916	0
316	20250416	141000	40676704	916	916	916	916	0
317	20250416	140900	40676704	916	916	916	916	0
318	20250416	140800	40676704	916	916	916	916	11
319	20250416	140700	40666628	916	916	916	916	0
320	20250416	140600	40666628	916	916	916	916	800
321	20250416	140500	39933828	916	916	916	916	14
322	20250416	140400	39921004	916	916	916	916	0
323	20250416	140300	39921004	916	916	916	916	0
324	20250416	140200	39921004	916	916	916	916	0
325	20250416	140100	39921004	916	916	916	916	0
326	20250416	140000	39921004	916	916	916	916	0
327	20250416	135900	39921004	916	916	916	916	0
328	20250416	135800	39921004	916	916	916	916	0
329	20250416	135700	39921004	916	916	916	916	0
330	20250416	135600	39921004	916	916	916	916	23
331	20250416	135500	39899936	916	916	916	916	0
332	20250416	135400	39899936	916	916	916	916	0
333	20250416	135300	39899936	916	916	916	916	0
334	20250416	135200	39899936	916	916	916	916	0
335	20250416	135100	39899936	916	916	916	916	0
336	20250416	135000	39899936	916	916	916	916	0
337	20250416	134900	39899936	916	916	916	916	0
338	20250416	134800	39899936	916	916	916	916	0
339	20250416	134700	39899936	916	916	916	916	0
340	20250416	134600	39899936	916	916	916	916	0
341	20250416	134500	39899936	916	916	916	916	1
342	20250416	134400	39899020	916	916	916	916	0
343	20250416	134300	39899020	916	916	916	916	0
344	20250416	134200	39899020	916	916	916	916	1
345	20250416	134100	39898104	916	916	916	916	0
346	20250416	134000	39898104	916	916	916	916	0
347	20250416	133900	39898104	916	916	916	916	0
348	20250416	133800	39898104	916	916	916	916	0
349	20250416	133700	39898104	916	916	916	916	0
350	20250416	133600	39898104	916	916	916	916	0
351	20250416	133500	39898104	916	916	916	916	0
352	20250416	133400	39898104	916	916	916	916	8
353	20250416	133300	39890776	916	916	916	916	0
354	20250416	133200	39890776	916	916	916	916	0
355	20250416	133100	39890776	916	916	916	916	0
356	20250416	133000	39890776	916	916	916	916	0
357	20250416	132900	39890776	916	916	916	916	0
358	20250416	132800	39890776	916	916	916	916	0
359	20250416	132700	39890776	916	916	916	916	0
360	20250416	132600	39890776	916	916	916	916	0
361	20250416	132500	39890776	916	916	916	916	0
362	20250416	132400	39890776	916	916	916	916	0
363	20250416	132300	39890776	916	916	916	916	0
364	20250416	132200	39890776	916	916	916	916	0
365	20250416	132100	39890776	916	916	916	916	0
366	20250416	132000	39890776	916	916	916	916	0
367	20250416	131900	39890776	916	916	916	916	0
368	20250416	131800	39890776	916	916	916	916	0
369	20250416	131700	39890776	916	916	916	916	0
370	20250416	131600	39890776	916	916	916	916	4
371	20250416	131500	39887112	916	916	916	916	0
372	20250416	131400	39887112	916	916	916	916	0
373	20250416	131300	39887112	916	916	916	916	0
374	20250416	131200	39887112	916	916	916	916	0
375	20250416	131100	39887112	916	916	916	916	0
376	20250416	131000	39887112	916	916	916	916	0
377	20250416	130900	39887112	916	916	916	916	3
378	20250416	130800	39884364	913	916	916	913	3
379	20250416	130700	39881619	916	916	916	916	0
380	20250416	130600	39881619	916	916	916	916	2
381	20250416	130500	39879787	916	916	916	916	2
382	20250416	130400	39877955	915	915	915	915	160
383	20250416	130300	39731555	915	915	915	915	2
384	20250416	130200	39729725	915	915	915	915	0
385	20250416	130100	39729725	915	915	915	915	2
386	20250416	130000	39727895	915	915	915	915	0
387	20250416	125900	39727895	915	913	915	913	350
388	20250416	125800	39408341	913	913	913	913	2
389	20250416	125700	39406515	913	913	913	913	0
390	20250416	125600	39406515	913	913	913	913	2
391	20250416	125500	39404689	913	913	913	913	0
392	20250416	125400	39404689	913	913	913	913	2
393	20250416	125300	39402863	913	913	913	913	0
394	20250416	125200	39402863	913	913	913	913	2
395	20250416	125100	39401037	913	913	913	913	2
396	20250416	125000	39399211	913	913	913	913	0
397	20250416	124900	39399211	913	913	913	913	2
398	20250416	124800	39397385	913	913	913	913	0
399	20250416	124700	39397385	913	913	913	913	2
400	20250416	124600	39395559	910	913	913	910	1147
401	20250416	124500	38351638	913	913	913	913	0
402	20250416	124400	38351638	913	913	913	913	2
403	20250416	124300	38349812	913	913	913	913	0
404	20250416	124200	38349812	913	913	913	913	2
405	20250416	124100	38347986	913	913	913	913	2
406	20250416	124000	38346160	913	913	913	913	0
407	20250416	123900	38346160	913	913	913	913	2
408	20250416	123800	38344334	913	913	913	913	0
409	20250416	123700	38344334	913	913	913	913	2
410	20250416	123600	38342508	913	913	913	913	2
411	20250416	123500	38340682	913	913	913	913	0
412	20250416	123400	38340682	913	913	913	913	2
413	20250416	123300	38338856	913	913	913	913	0
414	20250416	123200	38338856	913	913	913	913	2
415	20250416	123100	38337030	913	913	913	913	2
416	20250416	123000	38335204	913	913	913	913	0
417	20250416	122900	38335204	913	913	913	913	2
418	20250416	122800	38333378	913	913	913	913	0
419	20250416	122700	38333378	913	913	913	913	2
420	20250416	122600	38331552	913	913	913	913	302
421	20250416	122500	38055826	913	913	913	913	0
422	20250416	122400	38055826	913	912	913	912	50
423	20250416	122300	38010224	912	912	912	912	0
424	20250416	122200	38010224	912	912	912	912	2
425	20250416	122100	38008400	912	912	912	912	2
426	20250416	122000	38006576	912	912	912	912	0
427	20250416	121900	38006576	912	912	912	912	2
428	20250416	121800	38004752	912	912	912	912	0
429	20250416	121700	38004752	912	911	912	911	2
430	20250416	121600	38002929	912	912	912	912	2
431	20250416	121500	38001105	912	912	912	912	0
432	20250416	121400	38001105	912	912	912	912	2
433	20250416	121300	37999281	912	912	912	912	2
434	20250416	121200	37997457	912	912	912	912	0
435	20250416	121100	37997457	912	912	912	912	2
436	20250416	121000	37995633	912	912	912	912	1
437	20250416	120900	37994721	912	912	912	912	2
438	20250416	120800	37992897	912	912	912	912	2
439	20250416	120700	37991073	912	912	912	912	0
440	20250416	120600	37991073	912	912	912	912	2
441	20250416	120500	37989249	912	912	912	912	5
442	20250416	120400	37984689	912	912	912	912	2
443	20250416	120300	37982865	912	912	912	912	2
444	20250416	120200	37981041	912	912	912	912	0
445	20250416	120100	37981041	912	912	912	912	3
446	20250416	120000	37978305	912	913	913	912	27
447	20250416	115900	37953674	913	913	913	913	0
448	20250416	115800	37953674	913	913	913	913	117
449	20250416	115700	37846853	913	913	913	913	2
450	20250416	115600	37845027	913	913	913	913	0
451	20250416	115500	37845027	913	913	913	913	2
452	20250416	115400	37843201	913	913	913	913	0
453	20250416	115300	37843201	913	913	913	913	2
454	20250416	115200	37841375	913	913	913	913	2
455	20250416	115100	37839549	913	913	913	913	0
456	20250416	115000	37839549	913	913	913	913	2
457	20250416	114900	37837723	913	913	913	913	2
458	20250416	114800	37835897	913	913	913	913	0
459	20250416	114700	37835897	913	913	913	913	2
460	20250416	114600	37834071	913	913	913	913	0
461	20250416	114500	37834071	913	913	913	913	2
462	20250416	114400	37832245	913	913	913	913	2
463	20250416	114300	37830419	913	913	913	913	0
464	20250416	114200	37830419	913	913	913	913	2
465	20250416	114100	37828593	913	913	913	913	2
466	20250416	114000	37826767	913	913	913	913	0
467	20250416	113900	37826767	913	913	913	913	2
468	20250416	113800	37824941	913	913	913	913	2
469	20250416	113700	37823115	913	913	913	913	1
470	20250416	113600	37822202	913	913	913	913	2
471	20250416	113500	37820376	913	913	913	913	2
472	20250416	113400	37818550	913	913	913	913	0
473	20250416	113300	37818550	913	913	913	913	2
474	20250416	113200	37816724	913	913	913	913	2
475	20250416	113100	37814898	913	913	913	913	0
476	20250416	113000	37814898	913	913	913	913	2
477	20250416	112900	37813072	913	913	913	913	2
478	20250416	112800	37811246	913	913	913	913	0
479	20250416	112700	37811246	913	913	913	913	2
480	20250416	112600	37809420	913	913	913	913	2
481	20250416	112500	37807594	913	913	913	913	0
482	20250416	112400	37807594	913	913	913	913	2
483	20250416	112300	37805768	913	913	913	913	2
484	20250416	112200	37803942	913	913	913	913	2
485	20250416	112100	37802116	913	913	913	913	1
486	20250416	112000	37801203	913	913	913	913	2
487	20250416	111900	37799377	914	914	914	914	2
488	20250416	111800	37797549	914	914	914	914	0
489	20250416	111700	37797549	914	914	914	914	2
490	20250416	111600	37795721	914	914	914	914	2
491	20250416	111500	37793893	914	914	914	914	2
492	20250416	111400	37792065	914	909	914	909	89
493	20250416	111300	37710784	914	914	914	914	2
494	20250416	111200	37708956	901	908	908	896	27481
495	20250416	111100	12936353	915	915	915	915	2
496	20250416	111000	12934523	915	915	915	915	0
497	20250416	110900	12934523	915	907	915	907	38
498	20250416	110800	12900017	908	908	908	908	2
499	20250416	110700	12898201	907	908	908	907	716
500	20250416	110600	12248087	908	908	908	908	0
501	20250416	110500	12248087	908	908	908	908	2
502	20250416	110400	12246271	908	908	908	908	2
503	20250416	110300	12244455	908	908	908	908	0
504	20250416	110200	12244455	908	908	908	908	2
505	20250416	110100	12242639	908	908	908	908	2
506	20250416	110000	12240823	909	909	909	909	2
507	20250416	105900	12239005	903	912	912	903	3011
508	20250416	105800	9516675	911	911	911	911	9
509	20250416	105700	9508476	911	911	911	911	7
510	20250416	105600	9502099	911	911	911	911	2
511	20250416	105500	9500277	911	911	911	911	1
512	20250416	105400	9499366	914	914	914	914	0
513	20250416	105300	9499366	914	910	914	905	1227
514	20250416	105200	8388148	914	914	914	914	1
515	20250416	105100	8387234	915	915	915	915	1
516	20250416	105000	8386319	915	915	915	915	1
517	20250416	104900	8385404	915	915	915	915	0
518	20250416	104800	8385404	915	915	915	915	1
519	20250416	104700	8384489	915	915	915	915	1
520	20250416	104600	8383574	915	915	915	915	1
521	20250416	104500	8382659	915	915	915	915	2
522	20250416	104400	8380829	915	915	915	915	2
523	20250416	104300	8378999	915	915	915	915	1
524	20250416	104200	8378084	915	915	915	915	1
525	20250416	104100	8377169	915	915	915	915	0
526	20250416	104000	8377169	915	915	915	915	1
527	20250416	103900	8376254	915	915	915	915	0
528	20250416	103800	8376254	915	915	915	915	0
529	20250416	103700	8376254	915	915	915	915	0
530	20250416	103600	8376254	915	915	915	915	0
531	20250416	103500	8376254	915	915	915	915	0
532	20250416	103400	8376254	915	915	915	915	0
533	20250416	103300	8376254	915	915	915	915	0
534	20250416	103200	8376254	915	915	915	915	0
535	20250416	103100	8376254	915	915	915	915	0
536	20250416	103000	8376254	915	915	915	915	1
537	20250416	102900	8375339	915	915	915	915	0
538	20250416	102800	8375339	915	915	915	915	0
539	20250416	102700	8375339	915	915	915	915	0
540	20250416	102600	8375339	915	915	915	915	0
541	20250416	102500	8375339	915	915	915	915	0
542	20250416	102400	8375339	915	915	915	915	3
543	20250416	102300	8372594	915	915	915	915	0
544	20250416	102200	8372594	915	915	915	915	0
545	20250416	102100	8372594	915	915	915	915	0
546	20250416	102000	8372594	915	915	915	915	2
547	20250416	101900	8370764	915	915	915	915	3
548	20250416	101800	8368019	915	915	915	915	0
549	20250416	101700	8368019	915	913	915	913	32
550	20250416	101600	8338783	913	913	913	913	2
551	20250416	101500	8336957	913	913	913	913	0
552	20250416	101400	8336957	913	913	913	913	2
553	20250416	101300	8335131	913	913	913	913	2
554	20250416	101200	8333305	913	913	913	913	0
555	20250416	101100	8333305	913	913	913	913	2
556	20250416	101000	8331479	913	913	913	913	2
557	20250416	100900	8329653	913	913	913	913	0
558	20250416	100800	8329653	913	913	913	913	2
559	20250416	100700	8327827	913	913	913	913	0
560	20250416	100600	8327827	913	913	913	913	2
561	20250416	100500	8326001	913	913	913	913	2
562	20250416	100400	8324175	913	913	913	913	0
563	20250416	100300	8324175	913	913	913	913	2
564	20250416	100200	8322349	913	913	913	913	10
565	20250416	100100	8313219	911	911	911	911	23
566	20250416	100000	8292266	911	911	911	911	150
567	20250416	095900	8155616	911	911	911	911	0
568	20250416	095800	8155616	911	911	911	911	0
569	20250416	095700	8155616	911	911	911	911	0
570	20250416	095600	8155616	911	911	911	911	0
571	20250416	095500	8155616	911	911	911	911	0
572	20250416	095400	8155616	911	911	911	911	0
573	20250416	095300	8155616	911	911	911	911	0
574	20250416	095200	8155616	911	911	911	911	0
575	20250416	095100	8155616	911	911	911	911	0
576	20250416	095000	8155616	911	911	911	911	0
577	20250416	094900	8155616	911	911	911	911	0
578	20250416	094800	8155616	911	911	911	911	0
579	20250416	094700	8155616	911	911	911	911	0
580	20250416	094600	8155616	911	911	911	911	0
581	20250416	094500	8155616	911	911	911	911	0
582	20250416	094400	8155616	911	911	911	911	5
583	20250416	094300	8151061	911	911	911	911	3
584	20250416	094200	8148328	911	911	911	911	0
585	20250416	094100	8148328	911	911	911	911	14
586	20250416	094000	8135574	911	911	911	911	253
587	20250416	093900	7905091	911	911	911	911	2
588	20250416	093800	7903269	909	909	909	909	445
589	20250416	093700	7498764	909	909	909	909	2
590	20250416	093600	7496946	909	909	909	909	2
591	20250416	093500	7495128	905	905	905	905	0
592	20250416	093400	7495128	905	905	905	905	0
593	20250416	093300	7495128	905	905	905	905	1
594	20250416	093200	7494223	909	909	909	909	10
595	20250416	093100	7485133	904	904	904	904	0
596	20250416	093000	7485133	904	904	904	904	0
597	20250416	092900	7485133	904	904	904	904	0
598	20250416	092800	7485133	904	904	904	904	0
599	20250416	092700	7485133	904	906	906	904	3000
600	20250416	092600	4772620	911	911	911	911	0
601	20250416	092500	4772620	911	911	911	911	0
602	20250416	092400	4772620	911	911	911	911	1
603	20250416	092300	4771709	905	905	905	905	100
604	20250416	092200	4681209	904	907	907	904	2190
605	20250416	092100	2699746	911	910	911	910	7
606	20250416	092000	2693370	911	911	911	911	0
607	20250416	091900	2693370	911	911	911	911	0
608	20250416	091800	2693370	911	911	911	911	46
609	20250416	091700	2651464	911	911	911	911	0
610	20250416	091600	2651464	911	911	911	911	0
611	20250416	091500	2651464	911	911	911	911	2
612	20250416	091400	2649642	909	909	909	909	0
613	20250416	091300	2649642	909	909	909	909	0
614	20250416	091200	2649642	909	909	909	909	0
615	20250416	091100	2649642	909	909	909	909	0
616	20250416	091000	2649642	909	909	909	909	0
617	20250416	090900	2649642	909	909	909	909	181
618	20250416	090800	2485113	908	908	908	908	0
619	20250416	090700	2485113	908	908	908	908	196
620	20250416	090600	2307145	908	907	908	907	422
621	20250416	090500	1924389	902	902	902	902	0
622	20250416	090400	1924389	902	902	902	902	0
623	20250416	090300	1924389	902	902	902	902	0
624	20250416	090200	1924389	902	902	902	902	198
625	20250416	090100	1745793	909	908	909	908	1907
626	20250416	090000	12600	900	900	900	900	14