KissMeData/145270/min/candle-20250411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250411	200700	71911306	921	921	921	921	1700
3	20250411	200600	71911306	921	921	921	921	0
4	20250411	200500	71911306	921	921	921	921	0
5	20250411	200400	71911306	921	921	921	921	0
6	20250411	200300	71911306	921	921	921	921	0
7	20250411	200200	71911306	921	921	921	921	0
8	20250411	200100	71911306	921	921	921	921	0
9	20250411	200000	71911306	921	921	921	921	0
10	20250411	195900	71911306	921	921	921	921	0
11	20250411	195800	71911306	921	921	921	921	0
12	20250411	195700	71911306	921	921	921	921	0
13	20250411	195600	71911306	921	921	921	921	0
14	20250411	195500	71911306	921	921	921	921	0
15	20250411	195400	71911306	921	921	921	921	0
16	20250411	195300	71911306	921	921	921	921	0
17	20250411	195200	71911306	921	921	921	921	0
18	20250411	195100	71911306	921	921	921	921	0
19	20250411	195000	71911306	921	921	921	921	0
20	20250411	194900	71911306	921	921	921	921	0
21	20250411	194800	71911306	921	921	921	921	0
22	20250411	194700	71911306	921	921	921	921	0
23	20250411	194600	71911306	921	921	921	921	0
24	20250411	194500	71911306	921	921	921	921	0
25	20250411	194400	71911306	921	921	921	921	0
26	20250411	194300	71911306	921	921	921	921	0
27	20250411	194200	71911306	921	921	921	921	0
28	20250411	194100	71911306	921	921	921	921	0
29	20250411	194000	71911306	921	921	921	921	0
30	20250411	193900	71911306	921	921	921	921	0
31	20250411	193800	71911306	921	921	921	921	0
32	20250411	193700	71911306	921	921	921	921	1700
33	20250411	193600	71911306	921	921	921	921	0
34	20250411	193500	71911306	921	921	921	921	0
35	20250411	193400	71911306	921	921	921	921	0
36	20250411	193300	71911306	921	921	921	921	0
37	20250411	193200	71911306	921	921	921	921	0
38	20250411	193100	71911306	921	921	921	921	0
39	20250411	193000	71911306	921	921	921	921	0
40	20250411	192900	71911306	921	921	921	921	0
41	20250411	192800	71911306	921	921	921	921	0
42	20250411	192700	71911306	921	921	921	921	0
43	20250411	192600	71911306	921	921	921	921	0
44	20250411	192500	71911306	921	921	921	921	0
45	20250411	192400	71911306	921	921	921	921	0
46	20250411	192300	71911306	921	921	921	921	0
47	20250411	192200	71911306	921	921	921	921	0
48	20250411	192100	71911306	921	921	921	921	0
49	20250411	192000	71911306	921	921	921	921	0
50	20250411	191900	71911306	921	921	921	921	0
51	20250411	191800	71911306	921	921	921	921	0
52	20250411	191700	71911306	921	921	921	921	0
53	20250411	191600	71911306	921	921	921	921	0
54	20250411	191500	71911306	921	921	921	921	0
55	20250411	191400	71911306	921	921	921	921	0
56	20250411	191300	71911306	921	921	921	921	0
57	20250411	191200	71911306	921	921	921	921	0
58	20250411	191100	71911306	921	921	921	921	0
59	20250411	191000	71911306	921	921	921	921	0
60	20250411	190900	71911306	921	921	921	921	0
61	20250411	190800	71911306	921	921	921	921	0
62	20250411	190700	71911306	921	921	921	921	1700
63	20250411	190600	71911306	921	921	921	921	0
64	20250411	190500	71911306	921	921	921	921	0
65	20250411	190400	71911306	921	921	921	921	0
66	20250411	190300	71911306	921	921	921	921	0
67	20250411	190200	71911306	921	921	921	921	0
68	20250411	190100	71911306	921	921	921	921	0
69	20250411	190000	71911306	921	921	921	921	0
70	20250411	185900	71911306	921	921	921	921	0
71	20250411	185800	71911306	921	921	921	921	0
72	20250411	185700	71911306	921	921	921	921	0
73	20250411	185600	71911306	921	921	921	921	0
74	20250411	185500	71911306	921	921	921	921	0
75	20250411	185400	71911306	921	921	921	921	0
76	20250411	185300	71911306	921	921	921	921	0
77	20250411	185200	71911306	921	921	921	921	0
78	20250411	185100	71911306	921	921	921	921	0
79	20250411	185000	71911306	921	921	921	921	0
80	20250411	184900	71911306	921	921	921	921	0
81	20250411	184800	71911306	921	921	921	921	0
82	20250411	184700	71911306	921	921	921	921	0
83	20250411	184600	71911306	921	921	921	921	0
84	20250411	184500	71911306	921	921	921	921	0
85	20250411	184400	71911306	921	921	921	921	0
86	20250411	184300	71911306	921	921	921	921	0
87	20250411	184200	71911306	921	921	921	921	0
88	20250411	184100	71911306	921	921	921	921	0
89	20250411	184000	71911306	921	921	921	921	0
90	20250411	183900	71911306	921	921	921	921	0
91	20250411	183800	71911306	921	921	921	921	0
92	20250411	183700	71911306	921	921	921	921	1700
93	20250411	183600	71911306	921	921	921	921	0
94	20250411	183500	71911306	921	921	921	921	0
95	20250411	183400	71911306	921	921	921	921	0
96	20250411	183300	71911306	921	921	921	921	0
97	20250411	183200	71911306	921	921	921	921	0
98	20250411	183100	71911306	921	921	921	921	0
99	20250411	183000	71911306	921	921	921	921	0
100	20250411	182900	71911306	921	921	921	921	0
101	20250411	182800	71911306	921	921	921	921	0
102	20250411	182700	71911306	921	921	921	921	0
103	20250411	182600	71911306	921	921	921	921	0
104	20250411	182500	71911306	921	921	921	921	0
105	20250411	182400	71911306	921	921	921	921	0
106	20250411	182300	71911306	921	921	921	921	0
107	20250411	182200	71911306	921	921	921	921	0
108	20250411	182100	71911306	921	921	921	921	0
109	20250411	182000	71911306	921	921	921	921	0
110	20250411	181900	71911306	921	921	921	921	0
111	20250411	181800	71911306	921	921	921	921	0
112	20250411	181700	71911306	921	921	921	921	0
113	20250411	181600	71911306	921	921	921	921	0
114	20250411	181500	71911306	921	921	921	921	0
115	20250411	181400	71911306	921	921	921	921	0
116	20250411	181300	71911306	921	921	921	921	0
117	20250411	181200	71911306	921	921	921	921	0
118	20250411	181100	71911306	921	921	921	921	0
119	20250411	181000	71911306	921	921	921	921	0
120	20250411	180900	71911306	921	921	921	921	0
121	20250411	180800	71911306	921	921	921	921	0
122	20250411	180700	71911306	921	921	921	921	1700
123	20250411	180600	71911306	921	921	921	921	0
124	20250411	180500	71911306	921	921	921	921	0
125	20250411	180400	71911306	921	921	921	921	0
126	20250411	180300	71911306	921	921	921	921	0
127	20250411	180200	71911306	921	921	921	921	0
128	20250411	180100	71911306	921	921	921	921	0
129	20250411	180000	71911306	921	921	921	921	0
130	20250411	175900	71911306	921	921	921	921	0
131	20250411	175800	71911306	921	921	921	921	0
132	20250411	175700	71911306	921	921	921	921	0
133	20250411	175600	71911306	921	921	921	921	0
134	20250411	175500	71911306	921	921	921	921	0
135	20250411	175400	71911306	921	921	921	921	0
136	20250411	175300	71911306	921	921	921	921	0
137	20250411	175200	71911306	921	921	921	921	0
138	20250411	175100	71911306	921	921	921	921	0
139	20250411	175000	71911306	921	921	921	921	0
140	20250411	174900	71911306	921	921	921	921	0
141	20250411	174800	71911306	921	921	921	921	0
142	20250411	174700	71911306	921	921	921	921	0
143	20250411	174600	71911306	921	921	921	921	0
144	20250411	174500	71911306	921	921	921	921	0
145	20250411	174400	71911306	921	921	921	921	0
146	20250411	174300	71911306	921	921	921	921	0
147	20250411	174200	71911306	921	921	921	921	0
148	20250411	174100	71911306	921	921	921	921	0
149	20250411	174000	71911306	921	921	921	921	0
150	20250411	173900	71911306	921	921	921	921	0
151	20250411	173800	71911306	921	921	921	921	0
152	20250411	173700	71911306	921	921	921	921	1700
153	20250411	173600	71911306	921	921	921	921	0
154	20250411	173500	71911306	921	921	921	921	0
155	20250411	173400	71911306	921	921	921	921	0
156	20250411	173300	71911306	921	921	921	921	0
157	20250411	173200	71911306	921	921	921	921	0
158	20250411	173100	71911306	921	921	921	921	0
159	20250411	173000	71911306	921	921	921	921	0
160	20250411	172900	71911306	921	921	921	921	0
161	20250411	172800	71911306	921	921	921	921	0
162	20250411	172700	71911306	921	921	921	921	0
163	20250411	172600	71911306	921	921	921	921	0
164	20250411	172500	71911306	921	921	921	921	0
165	20250411	172400	71911306	921	921	921	921	0
166	20250411	172300	71911306	921	921	921	921	0
167	20250411	172200	71911306	921	921	921	921	0
168	20250411	172100	71911306	921	921	921	921	0
169	20250411	172000	71911306	921	921	921	921	0
170	20250411	171900	71911306	921	921	921	921	0
171	20250411	171800	71911306	921	921	921	921	0
172	20250411	171700	71911306	921	921	921	921	0
173	20250411	171600	71911306	921	921	921	921	0
174	20250411	171500	71911306	921	921	921	921	0
175	20250411	171400	71911306	921	921	921	921	0
176	20250411	171300	71911306	921	921	921	921	0
177	20250411	171200	71911306	921	921	921	921	0
178	20250411	171100	71911306	921	921	921	921	0
179	20250411	171000	71911306	921	921	921	921	0
180	20250411	170900	71911306	921	921	921	921	0
181	20250411	170800	71911306	921	921	921	921	0
182	20250411	170700	71911306	921	921	921	921	1700
183	20250411	170600	71911306	921	921	921	921	0
184	20250411	170500	71911306	921	921	921	921	0
185	20250411	170400	71911306	921	921	921	921	0
186	20250411	170300	71911306	921	921	921	921	0
187	20250411	170200	71911306	921	921	921	921	0
188	20250411	170100	71911306	921	921	921	921	0
189	20250411	170000	71911306	921	921	921	921	0
190	20250411	165900	71911306	921	921	921	921	0
191	20250411	165800	71911306	921	921	921	921	0
192	20250411	165700	71911306	921	921	921	921	0
193	20250411	165600	71911306	921	921	921	921	0
194	20250411	165500	71911306	921	921	921	921	0
195	20250411	165400	71911306	921	921	921	921	0
196	20250411	165300	71911306	921	921	921	921	0
197	20250411	165200	71911306	921	921	921	921	0
198	20250411	165100	71911306	921	921	921	921	0
199	20250411	165000	71911306	921	921	921	921	0
200	20250411	164900	71911306	921	921	921	921	0
201	20250411	164800	71911306	921	921	921	921	0
202	20250411	164700	71911306	921	921	921	921	0
203	20250411	164600	71911306	921	921	921	921	0
204	20250411	164500	71911306	921	921	921	921	0
205	20250411	164400	71911306	921	921	921	921	0
206	20250411	164300	71911306	921	921	921	921	0
207	20250411	164200	71911306	921	921	921	921	0
208	20250411	164100	71911306	921	921	921	921	0
209	20250411	164000	71911306	921	921	921	921	0
210	20250411	163900	71911306	921	921	921	921	0
211	20250411	163800	71911306	921	921	921	921	0
212	20250411	163700	71911306	921	921	921	921	1700
213	20250411	163600	71911306	921	921	921	921	0
214	20250411	163500	71911306	921	921	921	921	0
215	20250411	163400	71911306	921	921	921	921	0
216	20250411	163300	71911306	921	921	921	921	0
217	20250411	163200	71911306	921	921	921	921	0
218	20250411	163100	71911306	921	921	921	921	0
219	20250411	163000	71911306	921	921	921	921	0
220	20250411	162900	71911306	921	921	921	921	0
221	20250411	162800	71911306	921	921	921	921	0
222	20250411	162700	71911306	921	921	921	921	0
223	20250411	162600	71911306	921	921	921	921	0
224	20250411	162500	71911306	921	921	921	921	0
225	20250411	162400	71911306	921	921	921	921	0
226	20250411	162300	71911306	921	921	921	921	0
227	20250411	162200	71911306	921	921	921	921	0
228	20250411	162100	71911306	921	921	921	921	0
229	20250411	162000	71911306	921	921	921	921	0
230	20250411	161900	71911306	921	921	921	921	0
231	20250411	161800	71911306	921	921	921	921	0
232	20250411	161700	71911306	921	921	921	921	0
233	20250411	161600	71911306	921	921	921	921	0
234	20250411	161500	71911306	921	921	921	921	0
235	20250411	161400	71911306	921	921	921	921	0
236	20250411	161300	71911306	921	921	921	921	0
237	20250411	161200	71911306	921	921	921	921	0
238	20250411	161100	71911306	921	921	921	921	0
239	20250411	161000	71911306	921	921	921	921	0
240	20250411	160900	71911306	921	921	921	921	0
241	20250411	160800	71911306	921	921	921	921	0
242	20250411	160700	71911306	921	921	921	921	1700
243	20250411	160600	71911306	921	921	921	921	0
244	20250411	160500	71911306	921	921	921	921	0
245	20250411	160400	71911306	921	921	921	921	0
246	20250411	160300	71911306	921	921	921	921	0
247	20250411	160200	71911306	921	921	921	921	0
248	20250411	160100	71911306	921	921	921	921	0
249	20250411	160000	71911306	921	921	921	921	0
250	20250411	155900	71911306	921	921	921	921	0
251	20250411	155800	71911306	921	921	921	921	0
252	20250411	155700	71911306	921	921	921	921	0
253	20250411	155600	71911306	921	921	921	921	0
254	20250411	155500	71911306	921	921	921	921	0
255	20250411	155400	71911306	921	921	921	921	0
256	20250411	155300	71911306	921	921	921	921	0
257	20250411	155200	71911306	921	921	921	921	0
258	20250411	155100	71911306	921	921	921	921	0
259	20250411	155000	71911306	921	921	921	921	0
260	20250411	154900	71911306	921	921	921	921	0
261	20250411	154800	71911306	921	921	921	921	0
262	20250411	154700	71911306	921	921	921	921	0
263	20250411	154600	71911306	921	921	921	921	0
264	20250411	154500	71911306	921	921	921	921	0
265	20250411	154400	71911306	921	921	921	921	0
266	20250411	154300	71911306	921	921	921	921	0
267	20250411	154200	71911306	921	921	921	921	0
268	20250411	154100	71911306	921	921	921	921	0
269	20250411	154000	71911306	921	921	921	921	0
270	20250411	153900	71911306	921	921	921	921	0
271	20250411	153800	71911306	921	921	921	921	0
272	20250411	153700	71911306	921	921	921	921	1700
273	20250411	153600	71911306	921	921	921	921	0
274	20250411	153500	71911306	921	921	921	921	0
275	20250411	153400	71911306	921	921	921	921	0
276	20250411	153300	71911306	921	921	921	921	0
277	20250411	153200	71911306	921	921	921	921	0
278	20250411	153100	71911306	921	921	921	921	0
279	20250411	153000	71911306	921	921	921	921	1700
280	20250411	152900	70345606	928	928	928	928	0
281	20250411	152800	70345606	928	928	928	928	0
282	20250411	152700	70345606	928	928	928	928	0
283	20250411	152600	70345606	928	928	928	928	0
284	20250411	152500	70345606	928	928	928	928	0
285	20250411	152400	70345606	928	928	928	928	0
286	20250411	152300	70345606	928	928	928	928	0
287	20250411	152200	70345606	928	928	928	928	0
288	20250411	152100	70345606	928	928	928	928	0
289	20250411	152000	70345606	928	928	928	928	0
290	20250411	151900	70345606	928	928	928	928	0
291	20250411	151800	70345606	928	927	928	927	771
292	20250411	151700	69630119	928	928	928	928	2
293	20250411	151600	69628263	928	927	928	927	20
294	20250411	151500	69609719	927	927	927	927	5
295	20250411	151400	69605084	926	926	926	926	0
296	20250411	151300	69605084	926	926	926	926	4
297	20250411	151200	69601380	926	925	926	925	5
298	20250411	151100	69596754	926	926	926	926	0
299	20250411	151000	69596754	926	926	926	926	0
300	20250411	150900	69596754	926	926	926	926	5
301	20250411	150800	69592124	924	924	924	924	0
302	20250411	150700	69592124	924	924	924	924	0
303	20250411	150600	69592124	924	924	924	924	44
304	20250411	150500	69551468	924	924	924	924	0
305	20250411	150400	69551468	924	924	924	924	2
306	20250411	150300	69549620	924	924	924	924	0
307	20250411	150200	69549620	924	922	924	922	101
308	20250411	150100	69456496	922	922	922	922	0
309	20250411	150000	69456496	922	922	922	922	0
310	20250411	145900	69456496	922	922	922	922	0
311	20250411	145800	69456496	922	922	922	922	0
312	20250411	145700	69456496	922	922	922	922	7651
313	20250411	145600	62402274	921	921	921	921	258
314	20250411	145500	62164656	922	922	922	922	9
315	20250411	145400	62156358	922	924	924	922	3849
316	20250411	145300	58607572	923	924	924	923	247
317	20250411	145200	58379564	926	926	926	926	0
318	20250411	145100	58379564	926	926	926	926	1
319	20250411	145000	58378638	928	926	928	926	2
320	20250411	144900	58376784	926	926	926	926	0
321	20250411	144800	58376784	926	926	926	926	0
322	20250411	144700	58376784	926	926	926	926	0
323	20250411	144600	58376784	926	926	926	926	0
324	20250411	144500	58376784	926	926	926	926	0
325	20250411	144400	58376784	926	925	926	925	243
326	20250411	144300	58152008	925	925	925	925	5
327	20250411	144200	58147383	927	927	927	927	5
328	20250411	144100	58142748	927	927	927	927	0
329	20250411	144000	58142748	927	927	927	927	0
330	20250411	143900	58142748	927	927	927	927	1
331	20250411	143800	58141821	924	924	924	924	0
332	20250411	143700	58141821	924	924	924	924	0
333	20250411	143600	58141821	924	924	924	924	0
334	20250411	143500	58141821	924	924	924	924	0
335	20250411	143400	58141821	924	928	928	924	484
336	20250411	143300	57692957	926	926	926	926	1
337	20250411	143200	57692031	926	926	926	926	0
338	20250411	143100	57692031	926	926	926	926	0
339	20250411	143000	57692031	926	926	926	926	2
340	20250411	142900	57690179	926	926	926	926	0
341	20250411	142800	57690179	926	926	926	926	0
342	20250411	142700	57690179	926	926	926	926	0
343	20250411	142600	57690179	926	926	926	926	0
344	20250411	142500	57690179	926	926	926	926	0
345	20250411	142400	57690179	926	926	926	926	2
346	20250411	142300	57688327	926	926	926	926	2
347	20250411	142200	57686475	926	926	926	926	0
348	20250411	142100	57686475	926	926	926	926	0
349	20250411	142000	57686475	926	926	926	926	3
350	20250411	141900	57683697	926	926	926	926	0
351	20250411	141800	57683697	926	926	926	926	2
352	20250411	141700	57681845	924	924	924	924	1
353	20250411	141600	57680921	926	926	926	926	0
354	20250411	141500	57680921	926	926	926	926	0
355	20250411	141400	57680921	926	926	926	926	0
356	20250411	141300	57680921	926	926	926	926	0
357	20250411	141200	57680921	926	926	926	926	0
358	20250411	141100	57680921	926	926	926	926	1
359	20250411	141000	57679995	926	926	926	926	2
360	20250411	140900	57678143	926	926	926	926	2
361	20250411	140800	57676291	924	924	924	924	0
362	20250411	140700	57676291	924	924	924	924	0
363	20250411	140600	57676291	924	924	924	924	0
364	20250411	140500	57676291	924	924	924	924	0
365	20250411	140400	57676291	924	924	924	924	0
366	20250411	140300	57676291	924	924	924	924	0
367	20250411	140200	57676291	924	924	924	924	0
368	20250411	140100	57676291	924	924	924	924	0
369	20250411	140000	57676291	924	924	924	924	0
370	20250411	135900	57676291	924	926	926	924	2584
371	20250411	135800	55285687	928	928	928	928	17
372	20250411	135700	55269911	928	928	928	928	0
373	20250411	135600	55269911	928	928	928	928	0
374	20250411	135500	55269911	928	928	928	928	0
375	20250411	135400	55269911	928	928	928	928	0
376	20250411	135300	55269911	928	928	928	928	0
377	20250411	135200	55269911	928	928	928	928	0
378	20250411	135100	55269911	928	928	928	928	3
379	20250411	135000	55267127	928	928	928	928	0
380	20250411	134900	55267127	928	928	928	928	0
381	20250411	134800	55267127	928	928	928	928	28
382	20250411	134700	55241143	926	926	926	926	0
383	20250411	134600	55241143	926	926	926	926	0
384	20250411	134500	55241143	926	927	927	926	42
385	20250411	134400	55202249	928	928	928	928	5
386	20250411	134300	55197609	928	928	928	928	0
387	20250411	134200	55197609	928	928	928	928	0
388	20250411	134100	55197609	928	928	928	928	0
389	20250411	134000	55197609	928	928	928	928	0
390	20250411	133900	55197609	928	928	928	928	0
391	20250411	133800	55197609	928	928	928	928	1
392	20250411	133700	55196681	929	929	929	929	0
393	20250411	133600	55196681	929	928	929	928	500
394	20250411	133500	54732227	928	928	928	928	1
395	20250411	133400	54731299	928	928	928	928	0
396	20250411	133300	54731299	928	928	928	928	0
397	20250411	133200	54731299	928	928	928	928	0
398	20250411	133100	54731299	928	928	928	928	2
399	20250411	133000	54729443	928	928	928	928	0
400	20250411	132900	54729443	928	928	928	928	0
401	20250411	132800	54729443	928	928	928	928	0
402	20250411	132700	54729443	928	928	928	928	0
403	20250411	132600	54729443	928	928	928	928	52
404	20250411	132500	54681187	928	928	928	928	0
405	20250411	132400	54681187	928	928	928	928	0
406	20250411	132300	54681187	928	928	928	928	0
407	20250411	132200	54681187	928	928	928	928	125
408	20250411	132100	54565187	928	928	928	928	0
409	20250411	132000	54565187	928	928	928	928	0
410	20250411	131900	54565187	928	928	928	928	97
411	20250411	131800	54475171	928	928	928	928	0
412	20250411	131700	54475171	928	928	928	928	145
413	20250411	131600	54340611	928	928	928	928	20
414	20250411	131500	54322051	928	928	928	928	3
415	20250411	131400	54319267	928	928	928	928	0
416	20250411	131300	54319267	928	928	928	928	1
417	20250411	131200	54318339	928	928	928	928	0
418	20250411	131100	54318339	928	928	928	928	0
419	20250411	131000	54318339	928	928	928	928	0
420	20250411	130900	54318339	928	928	928	928	0
421	20250411	130800	54318339	928	928	928	928	0
422	20250411	130700	54318339	928	928	928	928	0
423	20250411	130600	54318339	928	928	928	928	0
424	20250411	130500	54318339	928	928	928	928	0
425	20250411	130400	54318339	928	928	928	928	0
426	20250411	130300	54318339	928	928	928	928	0
427	20250411	130200	54318339	928	928	928	928	0
428	20250411	130100	54318339	928	928	928	928	0
429	20250411	130000	54318339	928	928	928	928	0
430	20250411	125900	54318339	928	928	928	928	1
431	20250411	125800	54317411	928	928	928	928	10
432	20250411	125700	54308131	928	928	928	928	0
433	20250411	125600	54308131	928	928	928	928	4
434	20250411	125500	54304419	928	928	928	928	0
435	20250411	125400	54304419	928	928	928	928	2
436	20250411	125300	54302563	927	927	927	927	0
437	20250411	125200	54302563	927	927	927	927	3
438	20250411	125100	54299782	927	927	927	927	1
439	20250411	125000	54298855	927	927	927	927	0
440	20250411	124900	54298855	927	927	927	927	1
441	20250411	124800	54297928	929	927	929	927	450
442	20250411	124700	53879880	925	925	925	925	0
443	20250411	124600	53879880	925	925	925	925	0
444	20250411	124500	53879880	925	925	925	925	0
445	20250411	124400	53879880	925	925	925	925	1
446	20250411	124300	53878955	922	922	922	922	0
447	20250411	124200	53878955	922	922	922	922	0
448	20250411	124100	53878955	922	922	922	922	0
449	20250411	124000	53878955	922	922	922	922	0
450	20250411	123900	53878955	922	922	922	922	0
451	20250411	123800	53878955	922	922	922	922	0
452	20250411	123700	53878955	922	922	922	922	0
453	20250411	123600	53878955	922	922	922	922	0
454	20250411	123500	53878955	922	922	922	922	0
455	20250411	123400	53878955	922	922	922	922	0
456	20250411	123300	53878955	922	922	922	922	458
457	20250411	123200	53456679	922	922	922	922	0
458	20250411	123100	53456679	922	922	922	922	0
459	20250411	123000	53456679	922	922	922	922	0
460	20250411	122900	53456679	922	922	922	922	0
461	20250411	122800	53456679	922	922	922	922	0
462	20250411	122700	53456679	922	922	922	922	108
463	20250411	122600	53357103	922	923	923	922	1434
464	20250411	122500	52034678	923	923	923	923	0
465	20250411	122400	52034678	923	923	923	923	0
466	20250411	122300	52034678	923	923	923	923	0
467	20250411	122200	52034678	923	923	923	923	0
468	20250411	122100	52034678	923	923	923	923	0
469	20250411	122000	52034678	923	923	923	923	0
470	20250411	121900	52034678	923	923	923	923	0
471	20250411	121800	52034678	923	923	923	923	0
472	20250411	121700	52034678	923	923	923	923	0
473	20250411	121600	52034678	923	923	923	923	0
474	20250411	121500	52034678	923	923	923	923	0
475	20250411	121400	52034678	923	923	923	923	0
476	20250411	121300	52034678	923	923	923	923	0
477	20250411	121200	52034678	923	923	923	923	860
478	20250411	121100	51240898	924	924	924	924	1000
479	20250411	121000	50316898	924	924	924	924	0
480	20250411	120900	50316898	924	924	924	924	8
481	20250411	120800	50309506	924	924	924	924	0
482	20250411	120700	50309506	924	924	924	924	0
483	20250411	120600	50309506	924	924	924	924	0
484	20250411	120500	50309506	924	924	924	924	0
485	20250411	120400	50309506	924	925	925	924	14
486	20250411	120300	50296557	925	925	925	925	32
487	20250411	120200	50266957	925	925	925	925	0
488	20250411	120100	50266957	925	925	925	925	0
489	20250411	120000	50266957	925	925	925	925	15
490	20250411	115900	50253082	925	925	925	925	157
491	20250411	115800	50107857	925	925	925	925	0
492	20250411	115700	50107857	925	925	925	925	0
493	20250411	115600	50107857	925	925	925	925	50
494	20250411	115500	50061607	924	924	924	924	109
495	20250411	115400	49960891	924	924	924	924	0
496	20250411	115300	49960891	924	924	924	924	0
497	20250411	115200	49960891	924	924	924	924	0
498	20250411	115100	49960891	924	924	924	924	0
499	20250411	115000	49960891	924	924	924	924	220
500	20250411	114900	49757611	926	926	926	926	0
501	20250411	114800	49757611	926	926	926	926	111
502	20250411	114700	49654825	926	926	926	926	0
503	20250411	114600	49654825	926	926	926	926	0
504	20250411	114500	49654825	926	926	926	926	0
505	20250411	114400	49654825	926	926	926	926	0
506	20250411	114300	49654825	926	926	926	926	0
507	20250411	114200	49654825	926	926	926	926	2
508	20250411	114100	49652973	925	925	925	925	55
509	20250411	114000	49602098	925	925	925	925	4
510	20250411	113900	49598398	925	925	925	925	1
511	20250411	113800	49597473	923	923	923	923	0
512	20250411	113700	49597473	923	923	923	923	0
513	20250411	113600	49597473	923	923	923	923	0
514	20250411	113500	49597473	923	923	923	923	0
515	20250411	113400	49597473	923	923	923	923	1
516	20250411	113300	49596550	923	923	923	923	0
517	20250411	113200	49596550	923	923	923	923	1
518	20250411	113100	49595627	922	925	926	922	823
519	20250411	113000	48836790	927	927	927	927	0
520	20250411	112900	48836790	927	927	927	927	0
521	20250411	112800	48836790	927	927	927	927	0
522	20250411	112700	48836790	927	927	927	927	0
523	20250411	112600	48836790	927	927	927	927	0
524	20250411	112500	48836790	927	927	927	927	0
525	20250411	112400	48836790	927	925	927	925	43
526	20250411	112300	48796931	927	925	927	925	189
527	20250411	112200	48621822	923	923	923	923	0
528	20250411	112100	48621822	923	923	923	923	10001
529	20250411	112000	39390899	923	923	923	923	4
530	20250411	111900	39387207	923	923	923	923	10
531	20250411	111800	39377977	922	922	922	922	0
532	20250411	111700	39377977	922	922	922	922	0
533	20250411	111600	39377977	922	922	922	922	0
534	20250411	111500	39377977	922	922	922	922	4
535	20250411	111400	39374289	922	922	922	922	0
536	20250411	111300	39374289	922	922	922	922	0
537	20250411	111200	39374289	922	922	922	922	0
538	20250411	111100	39374289	922	922	922	922	1
539	20250411	111000	39373367	921	921	921	921	0
540	20250411	110900	39373367	921	921	921	921	0
541	20250411	110800	39373367	921	921	921	921	0
542	20250411	110700	39373367	921	921	921	921	0
543	20250411	110600	39373367	921	921	921	921	1091
544	20250411	110500	38368556	922	922	922	922	675
545	20250411	110400	37746206	924	924	924	924	1
546	20250411	110300	37745282	924	924	924	924	0
547	20250411	110200	37745282	924	924	924	924	0
548	20250411	110100	37745282	924	924	924	924	0
549	20250411	110000	37745282	924	924	924	924	0
550	20250411	105900	37745282	924	924	924	924	0
551	20250411	105800	37745282	924	924	924	924	1
552	20250411	105700	37744358	923	923	923	923	10
553	20250411	105600	37735128	924	924	924	924	0
554	20250411	105500	37735128	924	924	924	924	0
555	20250411	105400	37735128	924	926	926	924	9
556	20250411	105300	37726810	924	924	924	924	0
557	20250411	105200	37726810	924	924	924	924	0
558	20250411	105100	37726810	924	924	924	924	4
559	20250411	105000	37723114	924	924	924	924	1
560	20250411	104900	37722190	924	924	924	924	0
561	20250411	104800	37722190	924	922	924	922	2
562	20250411	104700	37720344	923	923	923	923	0
563	20250411	104600	37720344	923	924	924	923	39
564	20250411	104500	37684309	924	924	924	924	0
565	20250411	104400	37684309	924	924	924	924	3
566	20250411	104300	37681537	924	924	924	924	0
567	20250411	104200	37681537	924	924	924	924	1
568	20250411	104100	37680613	926	926	926	926	0
569	20250411	104000	37680613	926	926	926	926	0
570	20250411	103900	37680613	926	926	926	926	0
571	20250411	103800	37680613	926	926	926	926	0
572	20250411	103700	37680613	926	926	926	926	0
573	20250411	103600	37680613	926	926	926	926	0
574	20250411	103500	37680613	926	926	926	926	0
575	20250411	103400	37680613	926	924	926	924	10
576	20250411	103300	37671355	924	924	924	924	0
577	20250411	103200	37671355	924	924	924	924	0
578	20250411	103100	37671355	924	924	924	924	50
579	20250411	103000	37625155	924	924	924	924	113
580	20250411	102900	37520743	924	924	924	924	0
581	20250411	102800	37520743	924	924	924	924	0
582	20250411	102700	37520743	924	924	924	924	0
583	20250411	102600	37520743	924	924	924	924	7
584	20250411	102500	37514275	922	922	922	922	0
585	20250411	102400	37514275	922	922	922	922	0
586	20250411	102300	37514275	922	922	922	922	1340
587	20250411	102200	36278795	922	922	922	922	0
588	20250411	102100	36278795	922	922	922	922	0
589	20250411	102000	36278795	922	922	922	922	0
590	20250411	101900	36278795	922	922	922	922	0
591	20250411	101800	36278795	922	922	922	922	0
592	20250411	101700	36278795	922	922	922	922	4
593	20250411	101600	36275107	921	921	921	921	1
594	20250411	101500	36274186	921	921	921	921	0
595	20250411	101400	36274186	921	921	921	921	0
596	20250411	101300	36274186	921	921	921	921	0
597	20250411	101200	36274186	921	921	921	921	0
598	20250411	101100	36274186	921	921	921	921	29
599	20250411	101000	36247477	921	920	921	919	2507
600	20250411	100900	33938858	920	920	921	920	1699
601	20250411	100800	32374274	920	920	920	920	4
602	20250411	100700	32370594	920	920	920	920	0
603	20250411	100600	32370594	920	920	920	920	0
604	20250411	100500	32370594	920	920	920	920	0
605	20250411	100400	32370594	920	920	920	920	4
606	20250411	100300	32366914	920	920	920	920	2
607	20250411	100200	32365074	920	920	920	920	300
608	20250411	100100	32089074	920	920	920	920	11
609	20250411	100000	32078954	919	919	919	919	0
610	20250411	095900	32078954	919	919	919	919	0
611	20250411	095800	32078954	919	919	919	919	157
612	20250411	095700	31934671	919	919	919	919	0
613	20250411	095600	31934671	919	919	919	919	0
614	20250411	095500	31934671	919	919	919	919	0
615	20250411	095400	31934671	919	919	919	919	0
616	20250411	095300	31934671	919	919	919	919	2
617	20250411	095200	31932833	920	919	920	919	4000
618	20250411	095100	28255282	919	919	919	919	1000
619	20250411	095000	27336282	918	918	918	918	0
620	20250411	094900	27336282	918	918	918	918	5
621	20250411	094800	27331692	919	919	919	919	0
622	20250411	094700	27331692	919	919	919	919	6
623	20250411	094600	27326178	919	919	919	919	0
624	20250411	094500	27326178	919	919	919	919	0
625	20250411	094400	27326178	919	919	919	919	99
626	20250411	094300	27235197	919	919	919	919	8
627	20250411	094200	27227845	919	919	919	919	3
628	20250411	094100	27225088	919	919	919	919	10
629	20250411	094000	27215898	919	919	919	919	0
630	20250411	093900	27215898	919	919	919	919	10
631	20250411	093800	27206708	919	919	919	919	0
632	20250411	093700	27206708	919	919	919	919	0
633	20250411	093600	27206708	919	918	919	918	31
634	20250411	093500	27178244	918	918	918	918	0
635	20250411	093400	27178244	918	918	918	918	10
636	20250411	093300	27169064	919	919	919	919	0
637	20250411	093200	27169064	919	919	919	919	404
638	20250411	093100	26797788	919	919	919	919	16
639	20250411	093000	26783084	919	919	919	919	1
640	20250411	092900	26782165	916	916	916	916	0
641	20250411	092800	26782165	916	916	916	916	0
642	20250411	092700	26782165	916	917	917	916	4999
643	20250411	092600	22202697	920	920	920	920	0
644	20250411	092500	22202697	920	918	920	917	1679
645	20250411	092400	20661680	919	919	919	919	0
646	20250411	092300	20661680	919	919	919	919	284
647	20250411	092200	20400684	919	919	920	919	955
648	20250411	092100	19523038	920	920	920	920	100
649	20250411	092000	19431038	920	920	920	920	54
650	20250411	091900	19381358	920	920	920	920	0
651	20250411	091800	19381358	920	920	920	920	1000
652	20250411	091700	18461358	919	919	919	919	0
653	20250411	091600	18461358	919	919	919	919	46
654	20250411	091500	18419084	919	919	919	919	28
655	20250411	091400	18393352	919	919	920	919	3
656	20250411	091300	18390594	919	919	919	919	246
657	20250411	091200	18164520	919	919	919	919	256
658	20250411	091100	17929256	919	919	919	919	188
659	20250411	091000	17756484	919	919	919	919	123
660	20250411	090900	17643447	919	919	919	919	239
661	20250411	090800	17423806	919	919	919	919	121
662	20250411	090700	17312607	919	919	919	919	2
663	20250411	090600	17310769	919	919	919	919	11
664	20250411	090500	17300660	910	918	918	910	13489
665	20250411	090400	5002512	919	919	919	919	0
666	20250411	090300	5002512	919	919	919	919	10
667	20250411	090200	4993322	919	919	919	919	10
668	20250411	090100	4984132	920	919	920	919	500
669	20250411	090000	4524137	917	922	922	917	4918