KissMeData/263920/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	203900	105126968	969	969	969	969	2700
3	20250416	203800	105126968	969	969	969	969	0
4	20250416	203700	105126968	969	969	969	969	0
5	20250416	203600	105126968	969	969	969	969	0
6	20250416	203500	105126968	969	969	969	969	0
7	20250416	203400	105126968	969	969	969	969	0
8	20250416	203300	105126968	969	969	969	969	0
9	20250416	203200	105126968	969	969	969	969	0
10	20250416	203100	105126968	969	969	969	969	0
11	20250416	203000	105126968	969	969	969	969	0
12	20250416	202900	105126968	969	969	969	969	0
13	20250416	202800	105126968	969	969	969	969	0
14	20250416	202700	105126968	969	969	969	969	0
15	20250416	202600	105126968	969	969	969	969	0
16	20250416	202500	105126968	969	969	969	969	0
17	20250416	202400	105126968	969	969	969	969	0
18	20250416	202300	105126968	969	969	969	969	0
19	20250416	202200	105126968	969	969	969	969	0
20	20250416	202100	105126968	969	969	969	969	0
21	20250416	202000	105126968	969	969	969	969	0
22	20250416	201900	105126968	969	969	969	969	0
23	20250416	201800	105126968	969	969	969	969	0
24	20250416	201700	105126968	969	969	969	969	0
25	20250416	201600	105126968	969	969	969	969	0
26	20250416	201500	105126968	969	969	969	969	0
27	20250416	201400	105126968	969	969	969	969	0
28	20250416	201300	105126968	969	969	969	969	0
29	20250416	201200	105126968	969	969	969	969	0
30	20250416	201100	105126968	969	969	969	969	0
31	20250416	201000	105126968	969	969	969	969	0
32	20250416	200900	105126968	969	969	969	969	2700
33	20250416	200800	105126968	969	969	969	969	0
34	20250416	200700	105126968	969	969	969	969	0
35	20250416	200600	105126968	969	969	969	969	0
36	20250416	200500	105126968	969	969	969	969	0
37	20250416	200400	105126968	969	969	969	969	0
38	20250416	200300	105126968	969	969	969	969	0
39	20250416	200200	105126968	969	969	969	969	0
40	20250416	200100	105126968	969	969	969	969	0
41	20250416	200000	105126968	969	969	969	969	0
42	20250416	195900	105126968	969	969	969	969	0
43	20250416	195800	105126968	969	969	969	969	0
44	20250416	195700	105126968	969	969	969	969	0
45	20250416	195600	105126968	969	969	969	969	0
46	20250416	195500	105126968	969	969	969	969	0
47	20250416	195400	105126968	969	969	969	969	0
48	20250416	195300	105126968	969	969	969	969	0
49	20250416	195200	105126968	969	969	969	969	0
50	20250416	195100	105126968	969	969	969	969	0
51	20250416	195000	105126968	969	969	969	969	0
52	20250416	194900	105126968	969	969	969	969	0
53	20250416	194800	105126968	969	969	969	969	0
54	20250416	194700	105126968	969	969	969	969	0
55	20250416	194600	105126968	969	969	969	969	0
56	20250416	194500	105126968	969	969	969	969	0
57	20250416	194400	105126968	969	969	969	969	0
58	20250416	194300	105126968	969	969	969	969	0
59	20250416	194200	105126968	969	969	969	969	0
60	20250416	194100	105126968	969	969	969	969	0
61	20250416	194000	105126968	969	969	969	969	0
62	20250416	193900	105126968	969	969	969	969	2700
63	20250416	193800	105126968	969	969	969	969	0
64	20250416	193700	105126968	969	969	969	969	0
65	20250416	193600	105126968	969	969	969	969	0
66	20250416	193500	105126968	969	969	969	969	0
67	20250416	193400	105126968	969	969	969	969	0
68	20250416	193300	105126968	969	969	969	969	0
69	20250416	193200	105126968	969	969	969	969	0
70	20250416	193100	105126968	969	969	969	969	0
71	20250416	193000	105126968	969	969	969	969	0
72	20250416	192900	105126968	969	969	969	969	0
73	20250416	192800	105126968	969	969	969	969	0
74	20250416	192700	105126968	969	969	969	969	0
75	20250416	192600	105126968	969	969	969	969	0
76	20250416	192500	105126968	969	969	969	969	0
77	20250416	192400	105126968	969	969	969	969	0
78	20250416	192300	105126968	969	969	969	969	0
79	20250416	192200	105126968	969	969	969	969	0
80	20250416	192100	105126968	969	969	969	969	0
81	20250416	192000	105126968	969	969	969	969	0
82	20250416	191900	105126968	969	969	969	969	0
83	20250416	191800	105126968	969	969	969	969	0
84	20250416	191700	105126968	969	969	969	969	0
85	20250416	191600	105126968	969	969	969	969	0
86	20250416	191500	105126968	969	969	969	969	0
87	20250416	191400	105126968	969	969	969	969	0
88	20250416	191300	105126968	969	969	969	969	0
89	20250416	191200	105126968	969	969	969	969	0
90	20250416	191100	105126968	969	969	969	969	0
91	20250416	191000	105126968	969	969	969	969	0
92	20250416	190900	105126968	969	969	969	969	2700
93	20250416	190800	105126968	969	969	969	969	0
94	20250416	190700	105126968	969	969	969	969	0
95	20250416	190600	105126968	969	969	969	969	0
96	20250416	190500	105126968	969	969	969	969	0
97	20250416	190400	105126968	969	969	969	969	0
98	20250416	190300	105126968	969	969	969	969	0
99	20250416	190200	105126968	969	969	969	969	0
100	20250416	190100	105126968	969	969	969	969	0
101	20250416	190000	105126968	969	969	969	969	0
102	20250416	185900	105126968	969	969	969	969	0
103	20250416	185800	105126968	969	969	969	969	0
104	20250416	185700	105126968	969	969	969	969	0
105	20250416	185600	105126968	969	969	969	969	0
106	20250416	185500	105126968	969	969	969	969	0
107	20250416	185400	105126968	969	969	969	969	0
108	20250416	185300	105126968	969	969	969	969	0
109	20250416	185200	105126968	969	969	969	969	0
110	20250416	185100	105126968	969	969	969	969	0
111	20250416	185000	105126968	969	969	969	969	0
112	20250416	184900	105126968	969	969	969	969	0
113	20250416	184800	105126968	969	969	969	969	0
114	20250416	184700	105126968	969	969	969	969	0
115	20250416	184600	105126968	969	969	969	969	0
116	20250416	184500	105126968	969	969	969	969	0
117	20250416	184400	105126968	969	969	969	969	0
118	20250416	184300	105126968	969	969	969	969	0
119	20250416	184200	105126968	969	969	969	969	0
120	20250416	184100	105126968	969	969	969	969	0
121	20250416	184000	105126968	969	969	969	969	0
122	20250416	183900	105126968	969	969	969	969	2700
123	20250416	183800	105126968	969	969	969	969	0
124	20250416	183700	105126968	969	969	969	969	0
125	20250416	183600	105126968	969	969	969	969	0
126	20250416	183500	105126968	969	969	969	969	0
127	20250416	183400	105126968	969	969	969	969	0
128	20250416	183300	105126968	969	969	969	969	0
129	20250416	183200	105126968	969	969	969	969	0
130	20250416	183100	105126968	969	969	969	969	0
131	20250416	183000	105126968	969	969	969	969	0
132	20250416	182900	105126968	969	969	969	969	0
133	20250416	182800	105126968	969	969	969	969	0
134	20250416	182700	105126968	969	969	969	969	0
135	20250416	182600	105126968	969	969	969	969	0
136	20250416	182500	105126968	969	969	969	969	0
137	20250416	182400	105126968	969	969	969	969	0
138	20250416	182300	105126968	969	969	969	969	0
139	20250416	182200	105126968	969	969	969	969	0
140	20250416	182100	105126968	969	969	969	969	0
141	20250416	182000	105126968	969	969	969	969	0
142	20250416	181900	105126968	969	969	969	969	0
143	20250416	181800	105126968	969	969	969	969	0
144	20250416	181700	105126968	969	969	969	969	0
145	20250416	181600	105126968	969	969	969	969	0
146	20250416	181500	105126968	969	969	969	969	0
147	20250416	181400	105126968	969	969	969	969	0
148	20250416	181300	105126968	969	969	969	969	0
149	20250416	181200	105126968	969	969	969	969	0
150	20250416	181100	105126968	969	969	969	969	0
151	20250416	181000	105126968	969	969	969	969	0
152	20250416	180900	105126968	969	969	969	969	2700
153	20250416	180800	105126968	969	969	969	969	0
154	20250416	180700	105126968	969	969	969	969	0
155	20250416	180600	105126968	969	969	969	969	0
156	20250416	180500	105126968	969	969	969	969	0
157	20250416	180400	105126968	969	969	969	969	0
158	20250416	180300	105126968	969	969	969	969	0
159	20250416	180200	105126968	969	969	969	969	0
160	20250416	180100	105126968	969	969	969	969	0
161	20250416	180000	105126968	969	969	969	969	0
162	20250416	175900	105126968	969	969	969	969	0
163	20250416	175800	105126968	969	969	969	969	0
164	20250416	175700	105126968	969	969	969	969	0
165	20250416	175600	105126968	969	969	969	969	0
166	20250416	175500	105126968	969	969	969	969	0
167	20250416	175400	105126968	969	969	969	969	0
168	20250416	175300	105126968	969	969	969	969	0
169	20250416	175200	105126968	969	969	969	969	0
170	20250416	175100	105126968	969	969	969	969	0
171	20250416	175000	105126968	969	969	969	969	0
172	20250416	174900	105126968	969	969	969	969	0
173	20250416	174800	105126968	969	969	969	969	0
174	20250416	174700	105126968	969	969	969	969	0
175	20250416	174600	105126968	969	969	969	969	0
176	20250416	174500	105126968	969	969	969	969	0
177	20250416	174400	105126968	969	969	969	969	0
178	20250416	174300	105126968	969	969	969	969	0
179	20250416	174200	105126968	969	969	969	969	0
180	20250416	174100	105126968	969	969	969	969	0
181	20250416	174000	105126968	969	969	969	969	0
182	20250416	173900	105126968	969	969	969	969	2700
183	20250416	173800	105126968	969	969	969	969	0
184	20250416	173700	105126968	969	969	969	969	0
185	20250416	173600	105126968	969	969	969	969	0
186	20250416	173500	105126968	969	969	969	969	0
187	20250416	173400	105126968	969	969	969	969	0
188	20250416	173300	105126968	969	969	969	969	0
189	20250416	173200	105126968	969	969	969	969	0
190	20250416	173100	105126968	969	969	969	969	0
191	20250416	173000	105126968	969	969	969	969	0
192	20250416	172900	105126968	969	969	969	969	0
193	20250416	172800	105126968	969	969	969	969	0
194	20250416	172700	105126968	969	969	969	969	0
195	20250416	172600	105126968	969	969	969	969	0
196	20250416	172500	105126968	969	969	969	969	0
197	20250416	172400	105126968	969	969	969	969	0
198	20250416	172300	105126968	969	969	969	969	0
199	20250416	172200	105126968	969	969	969	969	0
200	20250416	172100	105126968	969	969	969	969	0
201	20250416	172000	105126968	969	969	969	969	0
202	20250416	171900	105126968	969	969	969	969	0
203	20250416	171800	105126968	969	969	969	969	0
204	20250416	171700	105126968	969	969	969	969	0
205	20250416	171600	105126968	969	969	969	969	0
206	20250416	171500	105126968	969	969	969	969	0
207	20250416	171400	105126968	969	969	969	969	0
208	20250416	171300	105126968	969	969	969	969	0
209	20250416	171200	105126968	969	969	969	969	0
210	20250416	171100	105126968	969	969	969	969	0
211	20250416	171000	105126968	969	969	969	969	0
212	20250416	170900	105126968	969	969	969	969	2700
213	20250416	170800	105126968	969	969	969	969	0
214	20250416	170700	105126968	969	969	969	969	0
215	20250416	170600	105126968	969	969	969	969	0
216	20250416	170500	105126968	969	969	969	969	0
217	20250416	170400	105126968	969	969	969	969	0
218	20250416	170300	105126968	969	969	969	969	0
219	20250416	170200	105126968	969	969	969	969	0
220	20250416	170100	105126968	969	969	969	969	0
221	20250416	170000	105126968	969	969	969	969	0
222	20250416	165900	105126968	969	969	969	969	0
223	20250416	165800	105126968	969	969	969	969	0
224	20250416	165700	105126968	969	969	969	969	0
225	20250416	165600	105126968	969	969	969	969	0
226	20250416	165500	105126968	969	969	969	969	0
227	20250416	165400	105126968	969	969	969	969	0
228	20250416	165300	105126968	969	969	969	969	0
229	20250416	165200	105126968	969	969	969	969	0
230	20250416	165100	105126968	969	969	969	969	0
231	20250416	165000	105126968	969	969	969	969	0
232	20250416	164900	105126968	969	969	969	969	0
233	20250416	164800	105126968	969	969	969	969	0
234	20250416	164700	105126968	969	969	969	969	0
235	20250416	164600	105126968	969	969	969	969	0
236	20250416	164500	105126968	969	969	969	969	0
237	20250416	164400	105126968	969	969	969	969	0
238	20250416	164300	105126968	969	969	969	969	0
239	20250416	164200	105126968	969	969	969	969	0
240	20250416	164100	105126968	969	969	969	969	0
241	20250416	164000	105126968	969	969	969	969	0
242	20250416	163900	105126968	969	969	969	969	2700
243	20250416	163800	105126968	969	969	969	969	0
244	20250416	163700	105126968	969	969	969	969	0
245	20250416	163600	105126968	969	969	969	969	0
246	20250416	163500	105126968	969	969	969	969	0
247	20250416	163400	105126968	969	969	969	969	0
248	20250416	163300	105126968	969	969	969	969	0
249	20250416	163200	105126968	969	969	969	969	0
250	20250416	163100	105126968	969	969	969	969	0
251	20250416	163000	105126968	969	969	969	969	0
252	20250416	162900	105126968	969	969	969	969	0
253	20250416	162800	105126968	969	969	969	969	0
254	20250416	162700	105126968	969	969	969	969	0
255	20250416	162600	105126968	969	969	969	969	0
256	20250416	162500	105126968	969	969	969	969	0
257	20250416	162400	105126968	969	969	969	969	0
258	20250416	162300	105126968	969	969	969	969	0
259	20250416	162200	105126968	969	969	969	969	0
260	20250416	162100	105126968	969	969	969	969	0
261	20250416	162000	105126968	969	969	969	969	0
262	20250416	161900	105126968	969	969	969	969	0
263	20250416	161800	105126968	969	969	969	969	0
264	20250416	161700	105126968	969	969	969	969	0
265	20250416	161600	105126968	969	969	969	969	0
266	20250416	161500	105126968	969	969	969	969	0
267	20250416	161400	105126968	969	969	969	969	0
268	20250416	161300	105126968	969	969	969	969	0
269	20250416	161200	105126968	969	969	969	969	0
270	20250416	161100	105126968	969	969	969	969	0
271	20250416	161000	105126968	969	969	969	969	0
272	20250416	160900	105126968	969	969	969	969	2700
273	20250416	160800	105126968	969	969	969	969	0
274	20250416	160700	105126968	969	969	969	969	0
275	20250416	160600	105126968	969	969	969	969	0
276	20250416	160500	105126968	969	969	969	969	0
277	20250416	160400	105126968	969	969	969	969	0
278	20250416	160300	105126968	969	969	969	969	0
279	20250416	160200	105126968	969	969	969	969	0
280	20250416	160100	105126968	969	969	969	969	0
281	20250416	160000	105126968	969	969	969	969	0
282	20250416	155900	105126968	969	969	969	969	0
283	20250416	155800	105126968	969	969	969	969	0
284	20250416	155700	105126968	969	969	969	969	0
285	20250416	155600	105126968	969	969	969	969	0
286	20250416	155500	105126968	969	969	969	969	0
287	20250416	155400	105126968	969	969	969	969	0
288	20250416	155300	105126968	969	969	969	969	0
289	20250416	155200	105126968	969	969	969	969	0
290	20250416	155100	105126968	969	969	969	969	0
291	20250416	155000	105126968	969	969	969	969	0
292	20250416	154900	105126968	969	969	969	969	0
293	20250416	154800	105126968	969	969	969	969	0
294	20250416	154700	105126968	969	969	969	969	0
295	20250416	154600	105126968	969	969	969	969	0
296	20250416	154500	105126968	969	969	969	969	0
297	20250416	154400	105126968	969	969	969	969	0
298	20250416	154300	105126968	969	969	969	969	0
299	20250416	154200	105126968	969	969	969	969	0
300	20250416	154100	105126968	969	969	969	969	0
301	20250416	154000	105126968	969	969	969	969	0
302	20250416	153900	105126968	969	969	969	969	2700
303	20250416	153800	105126968	969	969	969	969	0
304	20250416	153700	105126968	969	969	969	969	0
305	20250416	153600	105126968	969	969	969	969	0
306	20250416	153500	105126968	969	969	969	969	0
307	20250416	153400	105126968	969	969	969	969	0
308	20250416	153300	105126968	969	969	969	969	0
309	20250416	153200	105126968	969	969	969	969	0
310	20250416	153100	105126968	969	969	969	969	0
311	20250416	153000	105126968	969	969	969	969	2700
312	20250416	152900	102510668	969	969	969	969	0
313	20250416	152800	102510668	969	969	969	969	0
314	20250416	152700	102510668	969	969	969	969	0
315	20250416	152600	102510668	969	969	969	969	0
316	20250416	152500	102510668	969	969	969	969	0
317	20250416	152400	102510668	969	969	969	969	0
318	20250416	152300	102510668	969	969	969	969	0
319	20250416	152200	102510668	969	969	969	969	0
320	20250416	152100	102510668	969	969	969	969	0
321	20250416	152000	102510668	969	969	969	969	0
322	20250416	151900	102510668	969	969	969	969	2000
323	20250416	151800	100572668	969	969	969	969	0
324	20250416	151700	100572668	969	969	969	969	0
325	20250416	151600	100572668	969	968	969	968	630
326	20250416	151500	99962827	968	961	968	961	236
327	20250416	151400	99736003	970	970	970	970	0
328	20250416	151300	99736003	970	970	970	970	0
329	20250416	151200	99736003	970	970	970	970	0
330	20250416	151100	99736003	970	970	970	970	0
331	20250416	151000	99736003	970	970	970	970	2
332	20250416	150900	99734063	961	966	971	961	122
333	20250416	150800	99616653	967	969	969	967	9
334	20250416	150700	99607941	971	971	971	971	1
335	20250416	150600	99606970	970	970	970	970	0
336	20250416	150500	99606970	970	970	970	970	0
337	20250416	150400	99606970	970	970	970	970	557
338	20250416	150300	99066680	972	972	972	972	0
339	20250416	150200	99066680	972	972	972	972	0
340	20250416	150100	99066680	972	972	972	972	0
341	20250416	150000	99066680	972	972	972	972	0
342	20250416	145900	99066680	972	972	972	972	0
343	20250416	145800	99066680	972	972	972	972	0
344	20250416	145700	99066680	972	972	972	972	0
345	20250416	145600	99066680	972	972	972	972	0
346	20250416	145500	99066680	972	972	972	972	0
347	20250416	145400	99066680	972	972	972	972	0
348	20250416	145300	99066680	972	971	972	970	1001
349	20250416	145200	98095707	971	971	971	971	0
350	20250416	145100	98095707	971	971	971	971	0
351	20250416	145000	98095707	971	971	971	971	511
352	20250416	144900	97599526	971	971	971	971	0
353	20250416	144800	97599526	971	971	971	971	2
354	20250416	144700	97597584	972	972	972	972	0
355	20250416	144600	97597584	972	972	972	972	1
356	20250416	144500	97596612	972	972	972	972	0
357	20250416	144400	97596612	972	972	972	972	0
358	20250416	144300	97596612	972	972	972	972	0
359	20250416	144200	97596612	972	972	972	972	0
360	20250416	144100	97596612	972	972	972	972	0
361	20250416	144000	97596612	972	972	972	972	0
362	20250416	143900	97596612	972	972	972	972	0
363	20250416	143800	97596612	972	972	972	972	0
364	20250416	143700	97596612	972	972	972	972	0
365	20250416	143600	97596612	972	972	972	972	0
366	20250416	143500	97596612	972	972	972	972	0
367	20250416	143400	97596612	972	972	972	972	0
368	20250416	143300	97596612	972	971	972	971	510
369	20250416	143200	97101392	972	972	972	972	6
370	20250416	143100	97095560	972	972	972	972	0
371	20250416	143000	97095560	972	972	972	972	500
372	20250416	142900	96609560	971	971	971	971	493
373	20250416	142800	96130857	971	970	971	970	345
374	20250416	142700	95796206	970	970	970	970	1
375	20250416	142600	95795236	970	970	970	970	0
376	20250416	142500	95795236	970	970	970	970	0
377	20250416	142400	95795236	970	970	970	970	0
378	20250416	142300	95795236	970	970	970	970	0
379	20250416	142200	95795236	970	970	970	970	0
380	20250416	142100	95795236	970	970	970	970	0
381	20250416	142000	95795236	970	970	970	970	0
382	20250416	141900	95795236	970	970	970	970	0
383	20250416	141800	95795236	970	970	970	970	0
384	20250416	141700	95795236	970	970	970	970	0
385	20250416	141600	95795236	970	970	970	970	0
386	20250416	141500	95795236	970	970	970	970	0
387	20250416	141400	95795236	970	970	970	970	0
388	20250416	141300	95795236	970	970	970	970	0
389	20250416	141200	95795236	970	970	970	970	0
390	20250416	141100	95795236	970	970	970	970	0
391	20250416	141000	95795236	970	970	970	970	0
392	20250416	140900	95795236	970	970	970	970	2
393	20250416	140800	95793296	959	960	960	959	268
394	20250416	140700	95536274	970	970	970	970	2
395	20250416	140600	95534334	960	962	962	960	165
396	20250416	140500	95375856	971	971	971	971	0
397	20250416	140400	95375856	971	971	971	971	0
398	20250416	140300	95375856	971	971	971	971	0
399	20250416	140200	95375856	971	971	971	971	0
400	20250416	140100	95375856	971	971	971	971	0
401	20250416	140000	95375856	971	971	971	971	0
402	20250416	135900	95375856	971	971	971	971	0
403	20250416	135800	95375856	971	971	971	971	0
404	20250416	135700	95375856	971	971	971	971	0
405	20250416	135600	95375856	971	971	971	971	0
406	20250416	135500	95375856	971	971	971	971	0
407	20250416	135400	95375856	971	971	971	971	0
408	20250416	135300	95375856	971	971	971	971	0
409	20250416	135200	95375856	971	971	971	971	0
410	20250416	135100	95375856	971	971	971	971	0
411	20250416	135000	95375856	971	971	971	971	0
412	20250416	134900	95375856	971	971	971	971	0
413	20250416	134800	95375856	971	971	971	971	0
414	20250416	134700	95375856	971	971	971	971	0
415	20250416	134600	95375856	971	971	971	971	0
416	20250416	134500	95375856	971	971	971	971	0
417	20250416	134400	95375856	971	971	971	971	0
418	20250416	134300	95375856	971	971	971	971	0
419	20250416	134200	95375856	971	971	971	971	0
420	20250416	134100	95375856	971	971	971	971	0
421	20250416	134000	95375856	971	971	971	971	0
422	20250416	133900	95375856	971	971	971	971	0
423	20250416	133800	95375856	971	971	971	971	0
424	20250416	133700	95375856	971	971	971	971	0
425	20250416	133600	95375856	971	971	971	971	0
426	20250416	133500	95375856	971	971	971	971	0
427	20250416	133400	95375856	971	971	971	971	0
428	20250416	133300	95375856	971	971	971	971	0
429	20250416	133200	95375856	971	971	971	971	0
430	20250416	133100	95375856	971	971	971	971	4
431	20250416	133000	95371972	970	970	970	970	1014
432	20250416	132900	94388392	971	970	971	970	215
433	20250416	132800	94179827	970	970	970	970	0
434	20250416	132700	94179827	970	970	970	970	0
435	20250416	132600	94179827	970	971	971	970	353
436	20250416	132500	93837371	971	971	971	971	0
437	20250416	132400	93837371	971	971	971	971	0
438	20250416	132300	93837371	971	971	971	971	349
439	20250416	132200	93498492	971	968	971	968	1179
440	20250416	132100	92356133	968	968	968	968	0
441	20250416	132000	92356133	968	968	968	968	0
442	20250416	131900	92356133	968	968	968	968	0
443	20250416	131800	92356133	968	968	968	968	0
444	20250416	131700	92356133	968	968	968	968	0
445	20250416	131600	92356133	968	968	968	968	0
446	20250416	131500	92356133	968	968	968	968	0
447	20250416	131400	92356133	968	968	968	968	0
448	20250416	131300	92356133	968	968	968	968	0
449	20250416	131200	92356133	968	968	968	968	0
450	20250416	131100	92356133	968	968	968	968	0
451	20250416	131000	92356133	968	968	968	968	12
452	20250416	130900	92344517	968	968	968	968	0
453	20250416	130800	92344517	968	968	968	968	0
454	20250416	130700	92344517	968	968	968	968	0
455	20250416	130600	92344517	968	968	968	968	0
456	20250416	130500	92344517	968	968	968	968	12
457	20250416	130400	92332901	968	968	968	968	0
458	20250416	130300	92332901	968	968	968	968	0
459	20250416	130200	92332901	968	968	968	968	0
460	20250416	130100	92332901	968	968	968	968	0
461	20250416	130000	92332901	968	968	968	968	0
462	20250416	125900	92332901	968	968	968	968	0
463	20250416	125800	92332901	968	968	968	968	0
464	20250416	125700	92332901	968	968	968	968	0
465	20250416	125600	92332901	968	968	968	968	0
466	20250416	125500	92332901	968	968	968	968	0
467	20250416	125400	92332901	968	968	968	968	0
468	20250416	125300	92332901	968	968	968	968	0
469	20250416	125200	92332901	968	968	968	968	0
470	20250416	125100	92332901	968	968	968	968	0
471	20250416	125000	92332901	968	968	968	968	0
472	20250416	124900	92332901	968	968	968	968	0
473	20250416	124800	92332901	968	968	968	968	0
474	20250416	124700	92332901	968	968	968	968	0
475	20250416	124600	92332901	968	968	968	968	0
476	20250416	124500	92332901	968	968	968	968	0
477	20250416	124400	92332901	968	968	968	968	0
478	20250416	124300	92332901	968	968	968	968	0
479	20250416	124200	92332901	968	968	968	968	10
480	20250416	124100	92323221	967	968	968	959	3
481	20250416	124000	92320327	967	967	967	967	0
482	20250416	123900	92320327	967	959	967	959	2
483	20250416	123800	92318401	967	959	967	959	2
484	20250416	123700	92316475	968	968	968	968	0
485	20250416	123600	92316475	968	968	968	968	2
486	20250416	123500	92314539	963	963	963	963	0
487	20250416	123400	92314539	963	963	963	963	2866
488	20250416	123300	89554581	963	963	963	963	0
489	20250416	123200	89554581	963	963	963	963	0
490	20250416	123100	89554581	963	963	963	963	0
491	20250416	123000	89554581	963	963	963	963	0
492	20250416	122900	89554581	963	963	963	963	0
493	20250416	122800	89554581	963	963	963	963	0
494	20250416	122700	89554581	963	963	963	963	0
495	20250416	122600	89554581	963	963	963	963	0
496	20250416	122500	89554581	963	963	963	963	0
497	20250416	122400	89554581	963	963	963	963	0
498	20250416	122300	89554581	963	963	963	963	0
499	20250416	122200	89554581	963	963	963	963	0
500	20250416	122100	89554581	963	963	963	963	0
501	20250416	122000	89554581	963	963	963	963	0
502	20250416	121900	89554581	963	963	963	963	0
503	20250416	121800	89554581	963	963	963	963	0
504	20250416	121700	89554581	963	963	963	963	0
505	20250416	121600	89554581	963	963	963	963	200
506	20250416	121500	89361981	963	963	963	963	0
507	20250416	121400	89361981	963	962	963	962	1946
508	20250416	121300	87489927	962	962	962	962	0
509	20250416	121200	87489927	962	962	962	962	2
510	20250416	121100	87488003	963	963	963	963	0
511	20250416	121000	87488003	963	963	963	963	0
512	20250416	120900	87488003	963	963	963	963	0
513	20250416	120800	87488003	963	963	963	963	152
514	20250416	120700	87341627	963	963	963	963	0
515	20250416	120600	87341627	963	963	963	963	11
516	20250416	120500	87331034	963	963	963	963	0
517	20250416	120400	87331034	963	963	963	963	0
518	20250416	120300	87331034	963	963	963	963	0
519	20250416	120200	87331034	963	963	963	963	0
520	20250416	120100	87331034	963	963	963	963	144
521	20250416	120000	87192362	963	963	963	963	40
522	20250416	115900	87153842	963	963	963	963	0
523	20250416	115800	87153842	963	963	963	963	0
524	20250416	115700	87153842	963	963	963	963	2
525	20250416	115600	87151916	962	962	962	962	1
526	20250416	115500	87150954	963	963	963	963	0
527	20250416	115400	87150954	963	963	963	963	0
528	20250416	115300	87150954	963	963	963	963	0
529	20250416	115200	87150954	963	963	963	963	50
530	20250416	115100	87102804	964	964	964	964	0
531	20250416	115000	87102804	964	964	964	964	0
532	20250416	114900	87102804	964	964	964	964	0
533	20250416	114800	87102804	964	964	964	964	0
534	20250416	114700	87102804	964	963	964	963	1775
535	20250416	114600	85393477	962	962	962	962	0
536	20250416	114500	85393477	962	962	962	962	524
537	20250416	114400	84889389	962	962	962	962	1510
538	20250416	114300	83436769	962	962	962	962	0
539	20250416	114200	83436769	962	962	962	962	0
540	20250416	114100	83436769	962	962	962	962	111
541	20250416	114000	83329987	962	962	962	962	0
542	20250416	113900	83329987	962	962	962	962	1122
543	20250416	113800	82250623	963	963	963	963	2
544	20250416	113700	82248697	957	957	957	957	0
545	20250416	113600	82248697	957	964	964	957	1075
546	20250416	113500	81215882	964	960	964	960	355
547	20250416	113400	80875074	960	960	960	960	1000
548	20250416	113300	79915074	960	958	960	958	2098
549	20250416	113200	77901492	957	957	957	957	146
550	20250416	113100	77761770	958	958	958	958	0
551	20250416	113000	77761770	958	953	958	953	1529
552	20250416	112900	76299105	954	953	958	953	5806
553	20250416	112800	70760758	953	949	953	945	10095
554	20250416	112700	61185251	953	946	954	946	42518
555	20250416	112600	20954196	925	925	925	925	0
556	20250416	112500	20954196	925	975	975	925	12873
557	20250416	112400	8755768	977	977	977	977	0
558	20250416	112300	8755768	977	977	977	977	0
559	20250416	112200	8755768	977	977	977	977	0
560	20250416	112100	8755768	977	977	977	977	0
561	20250416	112000	8755768	977	977	977	977	186
562	20250416	111900	8574046	977	977	977	977	0
563	20250416	111800	8574046	977	977	977	977	10
564	20250416	111700	8564276	977	977	977	977	30
565	20250416	111600	8534966	977	978	978	977	30
566	20250416	111500	8505646	975	975	975	975	200
567	20250416	111400	8310646	978	978	978	978	30
568	20250416	111300	8281306	979	979	979	979	0
569	20250416	111200	8281306	979	979	979	979	0
570	20250416	111100	8281306	979	979	979	979	0
571	20250416	111000	8281306	979	979	979	979	19
572	20250416	110900	8262705	979	979	979	979	0
573	20250416	110800	8262705	979	979	979	979	748
574	20250416	110700	7530413	982	982	982	982	0
575	20250416	110600	7530413	982	982	982	982	0
576	20250416	110500	7530413	982	982	982	982	7
577	20250416	110400	7523539	982	982	982	982	0
578	20250416	110300	7523539	982	982	982	982	0
579	20250416	110200	7523539	982	982	982	982	0
580	20250416	110100	7523539	982	982	982	982	3
581	20250416	110000	7520593	982	982	982	982	19
582	20250416	105900	7501935	982	982	982	982	0
583	20250416	105800	7501935	982	982	982	982	0
584	20250416	105700	7501935	982	982	982	982	534
585	20250416	105600	6977547	981	981	981	981	0
586	20250416	105500	6977547	981	981	981	981	0
587	20250416	105400	6977547	981	981	981	981	466
588	20250416	105300	6520401	982	982	982	982	0
589	20250416	105200	6520401	982	982	982	982	0
590	20250416	105100	6520401	982	982	982	982	0
591	20250416	105000	6520401	982	980	982	979	2509
592	20250416	104900	4064084	979	980	980	979	2151
593	20250416	104800	1957881	980	980	980	980	26
594	20250416	104700	1932401	980	980	980	980	144
595	20250416	104600	1791281	982	982	982	982	2
596	20250416	104500	1789317	980	981	981	980	100
597	20250416	104400	1691224	982	982	982	982	0
598	20250416	104300	1691224	982	982	982	982	1063
599	20250416	104200	647358	982	982	982	982	0
600	20250416	104100	647358	982	982	982	982	0
601	20250416	104000	647358	982	982	982	982	0
602	20250416	103900	647358	982	982	982	982	1
603	20250416	103800	646376	981	981	981	981	16
604	20250416	103700	630680	981	981	981	981	18
605	20250416	103600	613022	982	982	982	982	0
606	20250416	103500	613022	982	982	982	982	0
607	20250416	103400	613022	982	982	982	982	0
608	20250416	103300	613022	982	982	982	982	0
609	20250416	103200	613022	982	982	982	982	0
610	20250416	103100	613022	982	982	982	982	0
611	20250416	103000	613022	982	982	982	982	0
612	20250416	102900	613022	982	982	982	982	0
613	20250416	102800	613022	982	982	982	982	0
614	20250416	102700	613022	982	982	982	982	0
615	20250416	102600	613022	982	982	982	982	0
616	20250416	102500	613022	982	982	982	982	1
617	20250416	102400	612040	981	981	981	981	0
618	20250416	102300	612040	981	981	981	981	0
619	20250416	102200	612040	981	981	981	981	101
620	20250416	102100	512959	981	981	981	981	0
621	20250416	102000	512959	981	981	981	981	0
622	20250416	101900	512959	981	981	981	981	0
623	20250416	101800	512959	981	981	981	981	0
624	20250416	101700	512959	981	981	981	981	0
625	20250416	101600	512959	981	981	981	981	0
626	20250416	101500	512959	981	981	981	981	0
627	20250416	101400	512959	981	981	981	981	21
628	20250416	101300	492358	981	981	981	981	0
629	20250416	101200	492358	981	981	981	981	0
630	20250416	101100	492358	981	981	981	981	0
631	20250416	101000	492358	981	981	981	981	0
632	20250416	100900	492358	981	981	981	981	0
633	20250416	100800	492358	981	981	981	981	0
634	20250416	100700	492358	981	981	981	981	20
635	20250416	100600	472738	981	981	981	981	0
636	20250416	100500	472738	981	981	981	981	0
637	20250416	100400	472738	981	981	981	981	0
638	20250416	100300	472738	981	981	981	981	0
639	20250416	100200	472738	981	981	981	981	0
640	20250416	100100	472738	981	981	981	981	1
641	20250416	100000	471757	981	981	981	981	10
642	20250416	095900	461947	981	981	981	981	0
643	20250416	095800	461947	981	981	981	981	0
644	20250416	095700	461947	981	981	981	981	0
645	20250416	095600	461947	981	981	981	981	10
646	20250416	095500	452137	981	981	981	981	0
647	20250416	095400	452137	981	981	981	981	0
648	20250416	095300	452137	981	981	981	981	0
649	20250416	095200	452137	981	981	981	981	0
650	20250416	095100	452137	981	981	981	981	0
651	20250416	095000	452137	981	981	981	981	0
652	20250416	094900	452137	981	981	981	981	0
653	20250416	094800	452137	981	981	981	981	0
654	20250416	094700	452137	981	981	981	981	0
655	20250416	094600	452137	981	981	981	981	0
656	20250416	094500	452137	981	981	981	981	0
657	20250416	094400	452137	981	981	981	981	2
658	20250416	094300	450175	981	981	981	981	1
659	20250416	094200	449194	982	982	982	982	0
660	20250416	094100	449194	982	982	982	982	0
661	20250416	094000	449194	982	982	982	982	0
662	20250416	093900	449194	982	982	982	982	0
663	20250416	093800	449194	982	982	982	982	0
664	20250416	093700	449194	982	982	982	982	11
665	20250416	093600	438392	982	982	982	982	0
666	20250416	093500	438392	982	982	982	982	0
667	20250416	093400	438392	982	982	982	982	0
668	20250416	093300	438392	982	982	982	982	0
669	20250416	093200	438392	982	982	982	982	0
670	20250416	093100	438392	982	982	982	982	0
671	20250416	093000	438392	982	982	982	982	1
672	20250416	092900	437410	980	980	980	980	282
673	20250416	092800	161050	982	982	982	982	24
674	20250416	092700	137482	983	983	983	983	0
675	20250416	092600	137482	983	983	983	983	1
676	20250416	092500	136499	983	983	983	983	0
677	20250416	092400	136499	983	983	983	983	0
678	20250416	092300	136499	983	983	983	983	1
679	20250416	092200	135516	982	982	982	982	0
680	20250416	092100	135516	982	982	982	982	0
681	20250416	092000	135516	982	982	982	982	0
682	20250416	091900	135516	982	982	982	982	0
683	20250416	091800	135516	982	982	982	982	0
684	20250416	091700	135516	982	982	982	982	0
685	20250416	091600	135516	982	982	982	982	0
686	20250416	091500	135516	982	982	982	982	0
687	20250416	091400	135516	982	982	982	982	0
688	20250416	091300	135516	982	982	982	982	126
689	20250416	091200	11784	982	982	982	982	0
690	20250416	091100	11784	982	982	982	982	0
691	20250416	091000	11784	982	982	982	982	0
692	20250416	090900	11784	982	982	982	982	0
693	20250416	090800	11784	982	982	982	982	0
694	20250416	090700	11784	982	982	982	982	0
695	20250416	090600	11784	982	982	982	982	0
696	20250416	090500	11784	982	982	982	982	0
697	20250416	090400	11784	982	982	982	982	0
698	20250416	090300	11784	982	982	982	982	0
699	20250416	090200	11784	982	982	982	982	0
700	20250416	090100	11784	982	982	982	982	12
701	20250416	090000	0	983	983	983	983	0