KissMeData/263920/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	203800	8710872	980	980	980	980	1076
3	20250408	203700	8710872	980	980	980	980	0
4	20250408	203600	8710872	980	980	980	980	0
5	20250408	203500	8710872	980	980	980	980	0
6	20250408	203400	8710872	980	980	980	980	0
7	20250408	203300	8710872	980	980	980	980	0
8	20250408	203200	8710872	980	980	980	980	0
9	20250408	203100	8710872	980	980	980	980	0
10	20250408	203000	8710872	980	980	980	980	0
11	20250408	202900	8710872	980	980	980	980	0
12	20250408	202800	8710872	980	980	980	980	0
13	20250408	202700	8710872	980	980	980	980	0
14	20250408	202600	8710872	980	980	980	980	0
15	20250408	202500	8710872	980	980	980	980	0
16	20250408	202400	8710872	980	980	980	980	0
17	20250408	202300	8710872	980	980	980	980	0
18	20250408	202200	8710872	980	980	980	980	0
19	20250408	202100	8710872	980	980	980	980	0
20	20250408	202000	8710872	980	980	980	980	0
21	20250408	201900	8710872	980	980	980	980	0
22	20250408	201800	8710872	980	980	980	980	0
23	20250408	201700	8710872	980	980	980	980	0
24	20250408	201600	8710872	980	980	980	980	0
25	20250408	201500	8710872	980	980	980	980	0
26	20250408	201400	8710872	980	980	980	980	0
27	20250408	201300	8710872	980	980	980	980	0
28	20250408	201200	8710872	980	980	980	980	0
29	20250408	201100	8710872	980	980	980	980	0
30	20250408	201000	8710872	980	980	980	980	0
31	20250408	200900	8710872	980	980	980	980	0
32	20250408	200800	8710872	980	980	980	980	1076
33	20250408	200700	8710872	980	980	980	980	0
34	20250408	200600	8710872	980	980	980	980	0
35	20250408	200500	8710872	980	980	980	980	0
36	20250408	200400	8710872	980	980	980	980	0
37	20250408	200300	8710872	980	980	980	980	0
38	20250408	200200	8710872	980	980	980	980	0
39	20250408	200100	8710872	980	980	980	980	0
40	20250408	200000	8710872	980	980	980	980	0
41	20250408	195900	8710872	980	980	980	980	0
42	20250408	195800	8710872	980	980	980	980	0
43	20250408	195700	8710872	980	980	980	980	0
44	20250408	195600	8710872	980	980	980	980	0
45	20250408	195500	8710872	980	980	980	980	0
46	20250408	195400	8710872	980	980	980	980	0
47	20250408	195300	8710872	980	980	980	980	0
48	20250408	195200	8710872	980	980	980	980	0
49	20250408	195100	8710872	980	980	980	980	0
50	20250408	195000	8710872	980	980	980	980	0
51	20250408	194900	8710872	980	980	980	980	0
52	20250408	194800	8710872	980	980	980	980	0
53	20250408	194700	8710872	980	980	980	980	0
54	20250408	194600	8710872	980	980	980	980	0
55	20250408	194500	8710872	980	980	980	980	0
56	20250408	194400	8710872	980	980	980	980	0
57	20250408	194300	8710872	980	980	980	980	0
58	20250408	194200	8710872	980	980	980	980	0
59	20250408	194100	8710872	980	980	980	980	0
60	20250408	194000	8710872	980	980	980	980	0
61	20250408	193900	8710872	980	980	980	980	0
62	20250408	193800	8710872	980	980	980	980	1076
63	20250408	193700	8710872	980	980	980	980	0
64	20250408	193600	8710872	980	980	980	980	0
65	20250408	193500	8710872	980	980	980	980	0
66	20250408	193400	8710872	980	980	980	980	0
67	20250408	193300	8710872	980	980	980	980	0
68	20250408	193200	8710872	980	980	980	980	0
69	20250408	193100	8710872	980	980	980	980	0
70	20250408	193000	8710872	980	980	980	980	0
71	20250408	192900	8710872	980	980	980	980	0
72	20250408	192800	8710872	980	980	980	980	0
73	20250408	192700	8710872	980	980	980	980	0
74	20250408	192600	8710872	980	980	980	980	0
75	20250408	192500	8710872	980	980	980	980	0
76	20250408	192400	8710872	980	980	980	980	0
77	20250408	192300	8710872	980	980	980	980	0
78	20250408	192200	8710872	980	980	980	980	0
79	20250408	192100	8710872	980	980	980	980	0
80	20250408	192000	8710872	980	980	980	980	0
81	20250408	191900	8710872	980	980	980	980	0
82	20250408	191800	8710872	980	980	980	980	0
83	20250408	191700	8710872	980	980	980	980	0
84	20250408	191600	8710872	980	980	980	980	0
85	20250408	191500	8710872	980	980	980	980	0
86	20250408	191400	8710872	980	980	980	980	0
87	20250408	191300	8710872	980	980	980	980	0
88	20250408	191200	8710872	980	980	980	980	0
89	20250408	191100	8710872	980	980	980	980	0
90	20250408	191000	8710872	980	980	980	980	0
91	20250408	190900	8710872	980	980	980	980	0
92	20250408	190800	8710872	980	980	980	980	1076
93	20250408	190700	8710872	980	980	980	980	0
94	20250408	190600	8710872	980	980	980	980	0
95	20250408	190500	8710872	980	980	980	980	0
96	20250408	190400	8710872	980	980	980	980	0
97	20250408	190300	8710872	980	980	980	980	0
98	20250408	190200	8710872	980	980	980	980	0
99	20250408	190100	8710872	980	980	980	980	0
100	20250408	190000	8710872	980	980	980	980	0
101	20250408	185900	8710872	980	980	980	980	0
102	20250408	185800	8710872	980	980	980	980	0
103	20250408	185700	8710872	980	980	980	980	0
104	20250408	185600	8710872	980	980	980	980	0
105	20250408	185500	8710872	980	980	980	980	0
106	20250408	185400	8710872	980	980	980	980	0
107	20250408	185300	8710872	980	980	980	980	0
108	20250408	185200	8710872	980	980	980	980	0
109	20250408	185100	8710872	980	980	980	980	0
110	20250408	185000	8710872	980	980	980	980	0
111	20250408	184900	8710872	980	980	980	980	0
112	20250408	184800	8710872	980	980	980	980	0
113	20250408	184700	8710872	980	980	980	980	0
114	20250408	184600	8710872	980	980	980	980	0
115	20250408	184500	8710872	980	980	980	980	0
116	20250408	184400	8710872	980	980	980	980	0
117	20250408	184300	8710872	980	980	980	980	0
118	20250408	184200	8710872	980	980	980	980	0
119	20250408	184100	8710872	980	980	980	980	0
120	20250408	184000	8710872	980	980	980	980	0
121	20250408	183900	8710872	980	980	980	980	0
122	20250408	183800	8710872	980	980	980	980	1076
123	20250408	183700	8710872	980	980	980	980	0
124	20250408	183600	8710872	980	980	980	980	0
125	20250408	183500	8710872	980	980	980	980	0
126	20250408	183400	8710872	980	980	980	980	0
127	20250408	183300	8710872	980	980	980	980	0
128	20250408	183200	8710872	980	980	980	980	0
129	20250408	183100	8710872	980	980	980	980	0
130	20250408	183000	8710872	980	980	980	980	0
131	20250408	182900	8710872	980	980	980	980	0
132	20250408	182800	8710872	980	980	980	980	0
133	20250408	182700	8710872	980	980	980	980	0
134	20250408	182600	8710872	980	980	980	980	0
135	20250408	182500	8710872	980	980	980	980	0
136	20250408	182400	8710872	980	980	980	980	0
137	20250408	182300	8710872	980	980	980	980	0
138	20250408	182200	8710872	980	980	980	980	0
139	20250408	182100	8710872	980	980	980	980	0
140	20250408	182000	8710872	980	980	980	980	0
141	20250408	181900	8710872	980	980	980	980	0
142	20250408	181800	8710872	980	980	980	980	0
143	20250408	181700	8710872	980	980	980	980	0
144	20250408	181600	8710872	980	980	980	980	0
145	20250408	181500	8710872	980	980	980	980	0
146	20250408	181400	8710872	980	980	980	980	0
147	20250408	181300	8710872	980	980	980	980	0
148	20250408	181200	8710872	980	980	980	980	0
149	20250408	181100	8710872	980	980	980	980	0
150	20250408	181000	8710872	980	980	980	980	0
151	20250408	180900	8710872	980	980	980	980	0
152	20250408	180800	8710872	980	980	980	980	1076
153	20250408	180700	8710872	980	980	980	980	0
154	20250408	180600	8710872	980	980	980	980	0
155	20250408	180500	8710872	980	980	980	980	0
156	20250408	180400	8710872	980	980	980	980	0
157	20250408	180300	8710872	980	980	980	980	0
158	20250408	180200	8710872	980	980	980	980	0
159	20250408	180100	8710872	980	980	980	980	0
160	20250408	180000	8710872	980	980	980	980	0
161	20250408	175900	8710872	980	980	980	980	0
162	20250408	175800	8710872	980	980	980	980	0
163	20250408	175700	8710872	980	980	980	980	0
164	20250408	175600	8710872	980	980	980	980	0
165	20250408	175500	8710872	980	980	980	980	0
166	20250408	175400	8710872	980	980	980	980	0
167	20250408	175300	8710872	980	980	980	980	0
168	20250408	175200	8710872	980	980	980	980	0
169	20250408	175100	8710872	980	980	980	980	0
170	20250408	175000	8710872	980	980	980	980	0
171	20250408	174900	8710872	980	980	980	980	0
172	20250408	174800	8710872	980	980	980	980	0
173	20250408	174700	8710872	980	980	980	980	0
174	20250408	174600	8710872	980	980	980	980	0
175	20250408	174500	8710872	980	980	980	980	0
176	20250408	174400	8710872	980	980	980	980	0
177	20250408	174300	8710872	980	980	980	980	0
178	20250408	174200	8710872	980	980	980	980	0
179	20250408	174100	8710872	980	980	980	980	0
180	20250408	174000	8710872	980	980	980	980	0
181	20250408	173900	8710872	980	980	980	980	0
182	20250408	173800	8710872	980	980	980	980	1076
183	20250408	173700	8710872	980	980	980	980	0
184	20250408	173600	8710872	980	980	980	980	0
185	20250408	173500	8710872	980	980	980	980	0
186	20250408	173400	8710872	980	980	980	980	0
187	20250408	173300	8710872	980	980	980	980	0
188	20250408	173200	8710872	980	980	980	980	0
189	20250408	173100	8710872	980	980	980	980	0
190	20250408	173000	8710872	980	980	980	980	0
191	20250408	172900	8710872	980	980	980	980	0
192	20250408	172800	8710872	980	980	980	980	0
193	20250408	172700	8710872	980	980	980	980	0
194	20250408	172600	8710872	980	980	980	980	0
195	20250408	172500	8710872	980	980	980	980	0
196	20250408	172400	8710872	980	980	980	980	0
197	20250408	172300	8710872	980	980	980	980	0
198	20250408	172200	8710872	980	980	980	980	0
199	20250408	172100	8710872	980	980	980	980	0
200	20250408	172000	8710872	980	980	980	980	0
201	20250408	171900	8710872	980	980	980	980	0
202	20250408	171800	8710872	980	980	980	980	0
203	20250408	171700	8710872	980	980	980	980	0
204	20250408	171600	8710872	980	980	980	980	0
205	20250408	171500	8710872	980	980	980	980	0
206	20250408	171400	8710872	980	980	980	980	0
207	20250408	171300	8710872	980	980	980	980	0
208	20250408	171200	8710872	980	980	980	980	0
209	20250408	171100	8710872	980	980	980	980	0
210	20250408	171000	8710872	980	980	980	980	0
211	20250408	170900	8710872	980	980	980	980	0
212	20250408	170800	8710872	980	980	980	980	1076
213	20250408	170700	8710872	980	980	980	980	0
214	20250408	170600	8710872	980	980	980	980	0
215	20250408	170500	8710872	980	980	980	980	0
216	20250408	170400	8710872	980	980	980	980	0
217	20250408	170300	8710872	980	980	980	980	0
218	20250408	170200	8710872	980	980	980	980	0
219	20250408	170100	8710872	980	980	980	980	0
220	20250408	170000	8710872	980	980	980	980	0
221	20250408	165900	8710872	980	980	980	980	0
222	20250408	165800	8710872	980	980	980	980	0
223	20250408	165700	8710872	980	980	980	980	0
224	20250408	165600	8710872	980	980	980	980	0
225	20250408	165500	8710872	980	980	980	980	0
226	20250408	165400	8710872	980	980	980	980	0
227	20250408	165300	8710872	980	980	980	980	0
228	20250408	165200	8710872	980	980	980	980	0
229	20250408	165100	8710872	980	980	980	980	0
230	20250408	165000	8710872	980	980	980	980	0
231	20250408	164900	8710872	980	980	980	980	0
232	20250408	164800	8710872	980	980	980	980	0
233	20250408	164700	8710872	980	980	980	980	0
234	20250408	164600	8710872	980	980	980	980	0
235	20250408	164500	8710872	980	980	980	980	0
236	20250408	164400	8710872	980	980	980	980	0
237	20250408	164300	8710872	980	980	980	980	0
238	20250408	164200	8710872	980	980	980	980	0
239	20250408	164100	8710872	980	980	980	980	0
240	20250408	164000	8710872	980	980	980	980	0
241	20250408	163900	8710872	980	980	980	980	0
242	20250408	163800	8710872	980	980	980	980	1076
243	20250408	163700	8710872	980	980	980	980	0
244	20250408	163600	8710872	980	980	980	980	0
245	20250408	163500	8710872	980	980	980	980	0
246	20250408	163400	8710872	980	980	980	980	0
247	20250408	163300	8710872	980	980	980	980	0
248	20250408	163200	8710872	980	980	980	980	0
249	20250408	163100	8710872	980	980	980	980	0
250	20250408	163000	8710872	980	980	980	980	0
251	20250408	162900	8710872	980	980	980	980	0
252	20250408	162800	8710872	980	980	980	980	0
253	20250408	162700	8710872	980	980	980	980	0
254	20250408	162600	8710872	980	980	980	980	0
255	20250408	162500	8710872	980	980	980	980	0
256	20250408	162400	8710872	980	980	980	980	0
257	20250408	162300	8710872	980	980	980	980	0
258	20250408	162200	8710872	980	980	980	980	0
259	20250408	162100	8710872	980	980	980	980	0
260	20250408	162000	8710872	980	980	980	980	0
261	20250408	161900	8710872	980	980	980	980	0
262	20250408	161800	8710872	980	980	980	980	0
263	20250408	161700	8710872	980	980	980	980	0
264	20250408	161600	8710872	980	980	980	980	0
265	20250408	161500	8710872	980	980	980	980	0
266	20250408	161400	8710872	980	980	980	980	0
267	20250408	161300	8710872	980	980	980	980	0
268	20250408	161200	8710872	980	980	980	980	0
269	20250408	161100	8710872	980	980	980	980	0
270	20250408	161000	8710872	980	980	980	980	0
271	20250408	160900	8710872	980	980	980	980	0
272	20250408	160800	8710872	980	980	980	980	1076
273	20250408	160700	8710872	980	980	980	980	0
274	20250408	160600	8710872	980	980	980	980	0
275	20250408	160500	8710872	980	980	980	980	0
276	20250408	160400	8710872	980	980	980	980	0
277	20250408	160300	8710872	980	980	980	980	0
278	20250408	160200	8710872	980	980	980	980	0
279	20250408	160100	8710872	980	980	980	980	0
280	20250408	160000	8710872	980	980	980	980	0
281	20250408	155900	8710872	980	980	980	980	0
282	20250408	155800	8710872	980	980	980	980	0
283	20250408	155700	8710872	980	980	980	980	0
284	20250408	155600	8710872	980	980	980	980	0
285	20250408	155500	8710872	980	980	980	980	0
286	20250408	155400	8710872	980	980	980	980	0
287	20250408	155300	8710872	980	980	980	980	0
288	20250408	155200	8710872	980	980	980	980	0
289	20250408	155100	8710872	980	980	980	980	0
290	20250408	155000	8710872	980	980	980	980	0
291	20250408	154900	8710872	980	980	980	980	0
292	20250408	154800	8710872	980	980	980	980	0
293	20250408	154700	8710872	980	980	980	980	0
294	20250408	154600	8710872	980	980	980	980	0
295	20250408	154500	8710872	980	980	980	980	0
296	20250408	154400	8710872	980	980	980	980	0
297	20250408	154300	8710872	980	980	980	980	0
298	20250408	154200	8710872	980	980	980	980	0
299	20250408	154100	8710872	980	980	980	980	0
300	20250408	154000	8710872	980	980	980	980	0
301	20250408	153900	8710872	980	980	980	980	0
302	20250408	153800	8710872	980	980	980	980	1076
303	20250408	153700	8710872	980	980	980	980	0
304	20250408	153600	8710872	980	980	980	980	0
305	20250408	153500	8710872	980	980	980	980	0
306	20250408	153400	8710872	980	980	980	980	0
307	20250408	153300	8710872	980	980	980	980	0
308	20250408	153200	8710872	980	980	980	980	0
309	20250408	153100	8710872	980	980	980	980	0
310	20250408	153000	8710872	980	980	980	980	1076
311	20250408	152900	7656392	980	980	980	980	0
312	20250408	152800	7656392	980	980	980	980	0
313	20250408	152700	7656392	980	980	980	980	0
314	20250408	152600	7656392	980	980	980	980	0
315	20250408	152500	7656392	980	980	980	980	0
316	20250408	152400	7656392	980	980	980	980	0
317	20250408	152300	7656392	980	980	980	980	0
318	20250408	152200	7656392	980	980	980	980	0
319	20250408	152100	7656392	980	980	980	980	0
320	20250408	152000	7656392	980	980	980	980	0
321	20250408	151900	7656392	980	980	980	980	0
322	20250408	151800	7656392	980	980	980	980	0
323	20250408	151700	7656392	980	980	980	980	0
324	20250408	151600	7656392	980	980	980	980	1
325	20250408	151500	7655412	970	978	978	969	2060
326	20250408	151400	5655691	991	991	991	991	0
327	20250408	151300	5655691	991	991	991	991	0
328	20250408	151200	5655691	991	991	991	991	0
329	20250408	151100	5655691	991	991	991	991	0
330	20250408	151000	5655691	991	991	991	991	0
331	20250408	150900	5655691	991	991	991	991	0
332	20250408	150800	5655691	991	991	991	991	0
333	20250408	150700	5655691	991	991	991	991	0
334	20250408	150600	5655691	991	991	991	991	0
335	20250408	150500	5655691	991	991	991	991	0
336	20250408	150400	5655691	991	991	991	991	0
337	20250408	150300	5655691	991	991	991	991	0
338	20250408	150200	5655691	991	991	991	991	0
339	20250408	150100	5655691	991	991	991	991	0
340	20250408	150000	5655691	991	991	991	991	0
341	20250408	145900	5655691	991	991	991	991	0
342	20250408	145800	5655691	991	991	991	991	0
343	20250408	145700	5655691	991	991	991	991	0
344	20250408	145600	5655691	991	991	991	991	10
345	20250408	145500	5645781	991	991	991	991	5
346	20250408	145400	5640826	993	993	993	993	0
347	20250408	145300	5640826	993	993	993	993	0
348	20250408	145200	5640826	993	993	993	993	0
349	20250408	145100	5640826	993	993	993	993	0
350	20250408	145000	5640826	993	993	993	993	0
351	20250408	144900	5640826	993	993	993	993	0
352	20250408	144800	5640826	993	993	993	993	0
353	20250408	144700	5640826	993	993	993	993	0
354	20250408	144600	5640826	993	993	993	993	0
355	20250408	144500	5640826	993	993	993	993	0
356	20250408	144400	5640826	993	993	993	993	0
357	20250408	144300	5640826	993	993	993	993	0
358	20250408	144200	5640826	993	993	993	993	0
359	20250408	144100	5640826	993	993	993	993	0
360	20250408	144000	5640826	993	993	993	993	0
361	20250408	143900	5640826	993	993	993	993	0
362	20250408	143800	5640826	993	993	993	993	0
363	20250408	143700	5640826	993	993	993	993	0
364	20250408	143600	5640826	993	989	993	989	19
365	20250408	143500	5622031	989	989	989	989	0
366	20250408	143400	5622031	989	989	989	989	0
367	20250408	143300	5622031	989	989	989	989	50
368	20250408	143200	5572581	989	989	989	989	0
369	20250408	143100	5572581	989	989	989	989	0
370	20250408	143000	5572581	989	989	989	989	0
371	20250408	142900	5572581	989	989	989	989	0
372	20250408	142800	5572581	989	989	989	989	0
373	20250408	142700	5572581	989	989	989	989	0
374	20250408	142600	5572581	989	989	989	989	0
375	20250408	142500	5572581	989	989	989	989	0
376	20250408	142400	5572581	989	989	989	989	0
377	20250408	142300	5572581	989	989	989	989	0
378	20250408	142200	5572581	989	989	989	989	0
379	20250408	142100	5572581	989	988	989	988	3
380	20250408	142000	5569616	988	988	988	988	0
381	20250408	141900	5569616	988	988	988	988	0
382	20250408	141800	5569616	988	988	988	988	0
383	20250408	141700	5569616	988	988	988	988	0
384	20250408	141600	5569616	988	988	988	988	0
385	20250408	141500	5569616	988	988	988	988	120
386	20250408	141400	5451056	988	988	988	988	0
387	20250408	141300	5451056	988	988	988	988	0
388	20250408	141200	5451056	988	988	988	988	0
389	20250408	141100	5451056	988	988	988	988	0
390	20250408	141000	5451056	988	988	988	988	0
391	20250408	140900	5451056	988	988	988	988	0
392	20250408	140800	5451056	988	988	988	988	0
393	20250408	140700	5451056	988	988	988	988	0
394	20250408	140600	5451056	988	988	988	988	0
395	20250408	140500	5451056	988	988	988	988	0
396	20250408	140400	5451056	988	988	988	988	1
397	20250408	140300	5450068	985	985	985	985	0
398	20250408	140200	5450068	985	985	985	985	0
399	20250408	140100	5450068	985	985	985	985	0
400	20250408	140000	5450068	985	985	985	985	0
401	20250408	135900	5450068	985	985	985	985	26
402	20250408	135800	5424458	987	987	987	987	0
403	20250408	135700	5424458	987	987	987	987	0
404	20250408	135600	5424458	987	987	987	987	0
405	20250408	135500	5424458	987	987	987	987	0
406	20250408	135400	5424458	987	987	987	987	0
407	20250408	135300	5424458	987	987	987	987	5
408	20250408	135200	5419523	987	987	987	987	90
409	20250408	135100	5330693	988	988	988	988	0
410	20250408	135000	5330693	988	988	988	988	0
411	20250408	134900	5330693	988	988	988	988	1
412	20250408	134800	5329705	988	988	988	988	0
413	20250408	134700	5329705	988	988	988	988	0
414	20250408	134600	5329705	988	988	988	988	0
415	20250408	134500	5329705	988	988	988	988	0
416	20250408	134400	5329705	988	988	988	988	0
417	20250408	134300	5329705	988	988	988	988	0
418	20250408	134200	5329705	988	988	988	988	0
419	20250408	134100	5329705	988	988	988	988	0
420	20250408	134000	5329705	988	988	988	988	0
421	20250408	133900	5329705	988	988	988	988	57
422	20250408	133800	5273389	988	988	988	988	0
423	20250408	133700	5273389	988	988	988	988	0
424	20250408	133600	5273389	988	988	988	988	0
425	20250408	133500	5273389	988	988	988	988	0
426	20250408	133400	5273389	988	988	988	988	0
427	20250408	133300	5273389	988	988	988	988	0
428	20250408	133200	5273389	988	988	988	988	0
429	20250408	133100	5273389	988	988	988	988	0
430	20250408	133000	5273389	988	988	988	988	0
431	20250408	132900	5273389	988	988	988	988	0
432	20250408	132800	5273389	988	988	988	988	0
433	20250408	132700	5273389	988	988	988	988	0
434	20250408	132600	5273389	988	988	988	988	0
435	20250408	132500	5273389	988	988	988	988	0
436	20250408	132400	5273389	988	988	988	988	0
437	20250408	132300	5273389	988	988	988	988	0
438	20250408	132200	5273389	988	988	988	988	0
439	20250408	132100	5273389	988	988	988	988	0
440	20250408	132000	5273389	988	988	988	988	1
441	20250408	131900	5272401	988	988	988	988	0
442	20250408	131800	5272401	988	988	988	988	0
443	20250408	131700	5272401	988	988	988	988	0
444	20250408	131600	5272401	988	988	988	988	0
445	20250408	131500	5272401	988	988	988	988	0
446	20250408	131400	5272401	988	988	988	988	0
447	20250408	131300	5272401	988	988	988	988	0
448	20250408	131200	5272401	988	988	988	988	0
449	20250408	131100	5272401	988	988	988	988	0
450	20250408	131000	5272401	988	988	988	988	0
451	20250408	130900	5272401	988	988	988	988	0
452	20250408	130800	5272401	988	988	988	988	1
453	20250408	130700	5271413	986	986	986	986	165
454	20250408	130600	5108723	974	974	974	974	0
455	20250408	130500	5108723	974	974	974	974	0
456	20250408	130400	5108723	974	974	974	974	0
457	20250408	130300	5108723	974	977	977	974	2044
458	20250408	130200	3116152	976	976	976	976	0
459	20250408	130100	3116152	976	979	979	976	249
460	20250408	130000	2872694	986	986	986	986	0
461	20250408	125900	2872694	986	986	986	986	0
462	20250408	125800	2872694	986	986	986	986	0
463	20250408	125700	2872694	986	986	986	975	1004
464	20250408	125600	1890963	986	986	986	986	10
465	20250408	125500	1881103	986	986	986	986	325
466	20250408	125400	1560653	987	989	989	987	210
467	20250408	125300	1353263	989	989	989	989	0
468	20250408	125200	1353263	989	989	989	989	0
469	20250408	125100	1353263	989	989	989	989	0
470	20250408	125000	1353263	989	989	989	989	0
471	20250408	124900	1353263	989	989	989	989	0
472	20250408	124800	1353263	989	989	989	989	0
473	20250408	124700	1353263	989	989	989	989	0
474	20250408	124600	1353263	989	989	989	989	0
475	20250408	124500	1353263	989	989	989	989	0
476	20250408	124400	1353263	989	989	989	989	3
477	20250408	124300	1350296	989	989	989	989	0
478	20250408	124200	1350296	989	989	989	989	0
479	20250408	124100	1350296	989	989	989	989	0
480	20250408	124000	1350296	989	989	989	989	0
481	20250408	123900	1350296	989	989	989	989	0
482	20250408	123800	1350296	989	989	989	989	100
483	20250408	123700	1251396	989	989	989	989	0
484	20250408	123600	1251396	989	989	989	989	0
485	20250408	123500	1251396	989	989	989	989	0
486	20250408	123400	1251396	989	989	989	989	0
487	20250408	123300	1251396	989	989	989	989	2
488	20250408	123200	1249418	989	989	989	989	0
489	20250408	123100	1249418	989	987	989	986	11
490	20250408	123000	1238567	989	989	989	989	0
491	20250408	122900	1238567	989	989	989	989	40
492	20250408	122800	1199007	989	989	989	989	0
493	20250408	122700	1199007	989	989	989	989	0
494	20250408	122600	1199007	989	989	989	989	0
495	20250408	122500	1199007	989	989	989	989	0
496	20250408	122400	1199007	989	989	989	989	0
497	20250408	122300	1199007	989	989	989	989	0
498	20250408	122200	1199007	989	989	989	989	0
499	20250408	122100	1199007	989	989	989	989	0
500	20250408	122000	1199007	989	989	989	989	0
501	20250408	121900	1199007	989	989	989	989	0
502	20250408	121800	1199007	989	989	989	989	0
503	20250408	121700	1199007	989	989	989	989	0
504	20250408	121600	1199007	989	989	989	989	0
505	20250408	121500	1199007	989	989	989	989	0
506	20250408	121400	1199007	989	989	989	989	0
507	20250408	121300	1199007	989	989	989	989	0
508	20250408	121200	1199007	989	989	989	989	0
509	20250408	121100	1199007	989	989	989	989	0
510	20250408	121000	1199007	989	989	989	989	0
511	20250408	120900	1199007	989	989	989	989	0
512	20250408	120800	1199007	989	989	989	989	0
513	20250408	120700	1199007	989	989	989	989	0
514	20250408	120600	1199007	989	989	989	989	0
515	20250408	120500	1199007	989	989	989	989	0
516	20250408	120400	1199007	989	989	989	989	0
517	20250408	120300	1199007	989	989	989	989	0
518	20250408	120200	1199007	989	989	989	989	0
519	20250408	120100	1199007	989	989	989	989	0
520	20250408	120000	1199007	989	989	989	989	0
521	20250408	115900	1199007	989	989	989	989	0
522	20250408	115800	1199007	989	989	989	989	0
523	20250408	115700	1199007	989	989	989	989	1
524	20250408	115600	1198018	988	989	989	987	16
525	20250408	115500	1182198	990	990	990	990	0
526	20250408	115400	1182198	990	990	990	990	0
527	20250408	115300	1182198	990	990	990	990	0
528	20250408	115200	1182198	990	990	990	990	1
529	20250408	115100	1181208	990	990	990	990	0
530	20250408	115000	1181208	990	990	990	990	0
531	20250408	114900	1181208	990	990	990	990	0
532	20250408	114800	1181208	990	990	990	990	0
533	20250408	114700	1181208	990	990	990	990	0
534	20250408	114600	1181208	990	990	990	990	0
535	20250408	114500	1181208	990	990	990	990	0
536	20250408	114400	1181208	990	990	990	990	0
537	20250408	114300	1181208	990	990	990	990	0
538	20250408	114200	1181208	990	990	990	990	0
539	20250408	114100	1181208	990	990	990	990	2
540	20250408	114000	1179228	989	989	989	989	94
541	20250408	113900	1086262	990	990	990	990	0
542	20250408	113800	1086262	990	990	990	990	0
543	20250408	113700	1086262	990	990	990	990	0
544	20250408	113600	1086262	990	990	990	990	0
545	20250408	113500	1086262	990	990	990	990	0
546	20250408	113400	1086262	990	990	990	990	0
547	20250408	113300	1086262	990	990	990	990	0
548	20250408	113200	1086262	990	991	991	990	5
549	20250408	113100	1081309	992	992	992	992	0
550	20250408	113000	1081309	992	992	992	992	1
551	20250408	112900	1080317	992	992	992	992	0
552	20250408	112800	1080317	992	992	992	992	0
553	20250408	112700	1080317	992	992	992	992	0
554	20250408	112600	1080317	992	992	992	992	0
555	20250408	112500	1080317	992	992	992	992	1
556	20250408	112400	1079325	992	992	992	992	0
557	20250408	112300	1079325	992	992	992	992	82
558	20250408	112200	997981	992	992	992	992	0
559	20250408	112100	997981	992	992	992	992	1
560	20250408	112000	996989	992	992	992	992	0
561	20250408	111900	996989	992	992	992	992	0
562	20250408	111800	996989	992	992	992	992	0
563	20250408	111700	996989	992	992	992	992	0
564	20250408	111600	996989	992	992	992	991	7
565	20250408	111500	990046	992	992	992	992	0
566	20250408	111400	990046	992	992	992	992	0
567	20250408	111300	990046	992	992	992	992	0
568	20250408	111200	990046	992	992	992	992	0
569	20250408	111100	990046	992	992	992	992	0
570	20250408	111000	990046	992	992	992	992	0
571	20250408	110900	990046	992	992	992	992	0
572	20250408	110800	990046	992	992	992	992	0
573	20250408	110700	990046	992	992	992	992	0
574	20250408	110600	990046	992	992	992	992	0
575	20250408	110500	990046	992	992	992	992	0
576	20250408	110400	990046	992	992	992	992	0
577	20250408	110300	990046	992	992	992	992	0
578	20250408	110200	990046	992	992	992	992	0
579	20250408	110100	990046	992	992	992	992	1
580	20250408	110000	989054	992	992	992	992	0
581	20250408	105900	989054	992	992	992	992	0
582	20250408	105800	989054	992	992	992	992	0
583	20250408	105700	989054	992	992	992	992	0
584	20250408	105600	989054	992	992	992	992	0
585	20250408	105500	989054	992	992	992	992	0
586	20250408	105400	989054	992	992	992	992	0
587	20250408	105300	989054	992	992	992	992	0
588	20250408	105200	989054	992	992	992	992	0
589	20250408	105100	989054	992	992	992	992	0
590	20250408	105000	989054	992	992	992	992	0
591	20250408	104900	989054	992	992	992	992	8
592	20250408	104800	981118	992	992	992	992	0
593	20250408	104700	981118	992	992	992	992	0
594	20250408	104600	981118	992	992	992	992	0
595	20250408	104500	981118	992	992	992	992	0
596	20250408	104400	981118	992	992	992	992	0
597	20250408	104300	981118	992	992	992	992	0
598	20250408	104200	981118	992	992	992	992	0
599	20250408	104100	981118	992	992	992	992	0
600	20250408	104000	981118	992	992	992	992	0
601	20250408	103900	981118	992	992	992	992	0
602	20250408	103800	981118	992	992	992	992	0
603	20250408	103700	981118	992	992	992	992	0
604	20250408	103600	981118	992	992	992	992	1
605	20250408	103500	980126	990	990	990	990	0
606	20250408	103400	980126	990	990	990	990	0
607	20250408	103300	980126	990	990	990	990	0
608	20250408	103200	980126	990	990	990	990	0
609	20250408	103100	980126	990	990	990	990	0
610	20250408	103000	980126	990	990	990	990	103
611	20250408	102900	878156	991	991	991	991	1
612	20250408	102800	877165	992	992	992	992	0
613	20250408	102700	877165	992	992	992	992	1
614	20250408	102600	876173	993	993	993	993	1
615	20250408	102500	875180	993	993	993	993	0
616	20250408	102400	875180	993	993	993	993	8
617	20250408	102300	867236	993	993	993	993	0
618	20250408	102200	867236	993	993	993	993	1
619	20250408	102100	866243	993	993	993	993	0
620	20250408	102000	866243	993	993	993	993	0
621	20250408	101900	866243	993	993	993	993	0
622	20250408	101800	866243	993	993	993	993	0
623	20250408	101700	866243	993	993	993	993	0
624	20250408	101600	866243	993	993	993	993	0
625	20250408	101500	866243	993	993	993	993	0
626	20250408	101400	866243	993	992	993	992	8
627	20250408	101300	858306	992	992	992	992	0
628	20250408	101200	858306	992	992	992	992	0
629	20250408	101100	858306	992	992	992	992	1
630	20250408	101000	857314	992	992	992	992	0
631	20250408	100900	857314	992	992	992	992	0
632	20250408	100800	857314	992	992	992	992	1
633	20250408	100700	856322	992	992	992	992	0
634	20250408	100600	856322	992	992	992	992	301
635	20250408	100500	557730	992	992	992	992	1
636	20250408	100400	556738	992	992	992	992	0
637	20250408	100300	556738	992	992	992	992	0
638	20250408	100200	556738	992	992	992	992	0
639	20250408	100100	556738	992	992	992	992	1
640	20250408	100000	555746	993	993	993	993	0
641	20250408	095900	555746	993	993	993	993	0
642	20250408	095800	555746	993	993	993	993	0
643	20250408	095700	555746	993	993	993	993	0
644	20250408	095600	555746	993	993	993	993	0
645	20250408	095500	555746	993	993	993	993	7
646	20250408	095400	548795	993	993	993	993	0
647	20250408	095300	548795	993	993	993	993	0
648	20250408	095200	548795	993	993	993	993	0
649	20250408	095100	548795	993	993	993	993	0
650	20250408	095000	548795	993	993	993	993	0
651	20250408	094900	548795	993	992	993	992	10
652	20250408	094800	538873	992	992	992	992	0
653	20250408	094700	538873	992	992	992	992	150
654	20250408	094600	390073	992	992	992	992	0
655	20250408	094500	390073	992	992	992	992	10
656	20250408	094400	380153	992	992	992	992	1
657	20250408	094300	379161	992	992	992	992	2
658	20250408	094200	377177	992	992	992	992	0
659	20250408	094100	377177	992	992	992	992	0
660	20250408	094000	377177	992	992	992	992	0
661	20250408	093900	377177	992	992	992	992	0
662	20250408	093800	377177	992	992	992	992	3
663	20250408	093700	374201	991	992	992	991	2
664	20250408	093600	372218	993	993	993	993	0
665	20250408	093500	372218	993	993	993	993	0
666	20250408	093400	372218	993	993	993	993	0
667	20250408	093300	372218	993	993	993	993	0
668	20250408	093200	372218	993	993	993	993	0
669	20250408	093100	372218	993	993	993	993	0
670	20250408	093000	372218	993	993	993	993	0
671	20250408	092900	372218	993	993	993	993	100
672	20250408	092800	272918	994	994	994	994	0
673	20250408	092700	272918	994	994	994	994	0
674	20250408	092600	272918	994	994	994	994	0
675	20250408	092500	272918	994	994	994	994	0
676	20250408	092400	272918	994	994	994	994	0
677	20250408	092300	272918	994	994	994	994	0
678	20250408	092200	272918	994	994	994	994	0
679	20250408	092100	272918	994	994	994	994	0
680	20250408	092000	272918	994	994	994	994	0
681	20250408	091900	272918	994	994	994	994	1
682	20250408	091800	271924	994	994	994	994	0
683	20250408	091700	271924	994	994	994	994	0
684	20250408	091600	271924	994	994	994	994	167
685	20250408	091500	105926	994	994	994	994	0
686	20250408	091400	105926	994	994	994	994	2
687	20250408	091300	103938	994	994	994	994	0
688	20250408	091200	103938	994	994	994	994	0
689	20250408	091100	103938	994	994	994	994	0
690	20250408	091000	103938	994	994	994	994	0
691	20250408	090900	103938	994	994	994	994	0
692	20250408	090800	103938	994	994	994	994	5
693	20250408	090700	98968	994	994	994	994	20
694	20250408	090600	79088	994	994	994	994	0
695	20250408	090500	79088	994	994	994	994	25
696	20250408	090400	54238	994	994	994	994	0
697	20250408	090300	54238	994	994	994	994	0
698	20250408	090200	54238	994	994	994	994	0
699	20250408	090100	54238	994	994	994	994	1
700	20250408	090000	53244	986	986	986	986	54