KissMeData/056090/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	192100	465972317	972	972	972	972	2160
3	20250416	192000	465972317	972	972	972	972	0
4	20250416	191900	465972317	972	972	972	972	0
5	20250416	191800	465972317	972	972	972	972	0
6	20250416	191700	465972317	972	972	972	972	0
7	20250416	191600	465972317	972	972	972	972	0
8	20250416	191500	465972317	972	972	972	972	0
9	20250416	191400	465972317	972	972	972	972	0
10	20250416	191300	465972317	972	972	972	972	0
11	20250416	191200	465972317	972	972	972	972	0
12	20250416	191100	465972317	972	972	972	972	0
13	20250416	191000	465972317	972	972	972	972	0
14	20250416	190900	465972317	972	972	972	972	0
15	20250416	190800	465972317	972	972	972	972	0
16	20250416	190700	465972317	972	972	972	972	0
17	20250416	190600	465972317	972	972	972	972	0
18	20250416	190500	465972317	972	972	972	972	0
19	20250416	190400	465972317	972	972	972	972	0
20	20250416	190300	465972317	972	972	972	972	0
21	20250416	190200	465972317	972	972	972	972	0
22	20250416	190100	465972317	972	972	972	972	0
23	20250416	190000	465972317	972	972	972	972	0
24	20250416	185900	465972317	972	972	972	972	0
25	20250416	185800	465972317	972	972	972	972	0
26	20250416	185700	465972317	972	972	972	972	0
27	20250416	185600	465972317	972	972	972	972	0
28	20250416	185500	465972317	972	972	972	972	0
29	20250416	185400	465972317	972	972	972	972	0
30	20250416	185300	465972317	972	972	972	972	0
31	20250416	185200	465972317	972	972	972	972	0
32	20250416	185100	465972317	972	972	972	972	2160
33	20250416	185000	465972317	972	972	972	972	0
34	20250416	184900	465972317	972	972	972	972	0
35	20250416	184800	465972317	972	972	972	972	0
36	20250416	184700	465972317	972	972	972	972	0
37	20250416	184600	465972317	972	972	972	972	0
38	20250416	184500	465972317	972	972	972	972	0
39	20250416	184400	465972317	972	972	972	972	0
40	20250416	184300	465972317	972	972	972	972	0
41	20250416	184200	465972317	972	972	972	972	0
42	20250416	184100	465972317	972	972	972	972	0
43	20250416	184000	465972317	972	972	972	972	0
44	20250416	183900	465972317	972	972	972	972	0
45	20250416	183800	465972317	972	972	972	972	0
46	20250416	183700	465972317	972	972	972	972	0
47	20250416	183600	465972317	972	972	972	972	0
48	20250416	183500	465972317	972	972	972	972	0
49	20250416	183400	465972317	972	972	972	972	0
50	20250416	183300	465972317	972	972	972	972	0
51	20250416	183200	465972317	972	972	972	972	0
52	20250416	183100	465972317	972	972	972	972	0
53	20250416	183000	465972317	972	972	972	972	0
54	20250416	182900	465972317	972	972	972	972	0
55	20250416	182800	465972317	972	972	972	972	0
56	20250416	182700	465972317	972	972	972	972	0
57	20250416	182600	465972317	972	972	972	972	0
58	20250416	182500	465972317	972	972	972	972	0
59	20250416	182400	465972317	972	972	972	972	0
60	20250416	182300	465972317	972	972	972	972	0
61	20250416	182200	465972317	972	972	972	972	0
62	20250416	182100	465972317	972	972	972	972	2160
63	20250416	182000	465972317	972	972	972	972	0
64	20250416	181900	465972317	972	972	972	972	0
65	20250416	181800	465972317	972	972	972	972	0
66	20250416	181700	465972317	972	972	972	972	0
67	20250416	181600	465972317	972	972	972	972	0
68	20250416	181500	465972317	972	972	972	972	0
69	20250416	181400	465972317	972	972	972	972	0
70	20250416	181300	465972317	972	972	972	972	0
71	20250416	181200	465972317	972	972	972	972	0
72	20250416	181100	465972317	972	972	972	972	0
73	20250416	181000	465972317	972	972	972	972	0
74	20250416	180900	465972317	972	972	972	972	0
75	20250416	180800	465972317	972	972	972	972	0
76	20250416	180700	465972317	972	972	972	972	0
77	20250416	180600	465972317	972	972	972	972	0
78	20250416	180500	465972317	972	972	972	972	0
79	20250416	180400	465972317	972	972	972	972	0
80	20250416	180300	465972317	972	972	972	972	0
81	20250416	180200	465972317	972	972	972	972	0
82	20250416	180100	465972317	972	972	972	972	0
83	20250416	180000	465972317	972	972	972	972	0
84	20250416	175900	465972317	972	972	972	972	0
85	20250416	175800	465972317	972	972	972	972	0
86	20250416	175700	465972317	972	972	972	972	0
87	20250416	175600	465972317	972	972	972	972	0
88	20250416	175500	465972317	972	972	972	972	0
89	20250416	175400	465972317	972	972	972	972	0
90	20250416	175300	465972317	972	972	972	972	0
91	20250416	175200	465972317	972	972	972	972	0
92	20250416	175100	465972317	972	972	972	972	2160
93	20250416	175000	465972317	972	972	972	972	0
94	20250416	174900	465972317	972	972	972	972	0
95	20250416	174800	465972317	972	972	972	972	0
96	20250416	174700	465972317	972	972	972	972	0
97	20250416	174600	465972317	972	972	972	972	0
98	20250416	174500	465972317	972	972	972	972	0
99	20250416	174400	465972317	972	972	972	972	0
100	20250416	174300	465972317	972	972	972	972	0
101	20250416	174200	465972317	972	972	972	972	0
102	20250416	174100	465972317	972	972	972	972	0
103	20250416	174000	465972317	972	972	972	972	0
104	20250416	173900	465972317	972	972	972	972	0
105	20250416	173800	465972317	972	972	972	972	0
106	20250416	173700	465972317	972	972	972	972	0
107	20250416	173600	465972317	972	972	972	972	0
108	20250416	173500	465972317	972	972	972	972	0
109	20250416	173400	465972317	972	972	972	972	0
110	20250416	173300	465972317	972	972	972	972	0
111	20250416	173200	465972317	972	972	972	972	0
112	20250416	173100	465972317	972	972	972	972	0
113	20250416	173000	465972317	972	972	972	972	0
114	20250416	172900	465972317	972	972	972	972	0
115	20250416	172800	465972317	972	972	972	972	0
116	20250416	172700	465972317	972	972	972	972	0
117	20250416	172600	465972317	972	972	972	972	0
118	20250416	172500	465972317	972	972	972	972	0
119	20250416	172400	465972317	972	972	972	972	0
120	20250416	172300	465972317	972	972	972	972	0
121	20250416	172200	465972317	972	972	972	972	0
122	20250416	172100	465972317	972	972	972	972	2160
123	20250416	172000	465972317	972	972	972	972	0
124	20250416	171900	465972317	972	972	972	972	0
125	20250416	171800	465972317	972	972	972	972	0
126	20250416	171700	465972317	972	972	972	972	0
127	20250416	171600	465972317	972	972	972	972	0
128	20250416	171500	465972317	972	972	972	972	0
129	20250416	171400	465972317	972	972	972	972	0
130	20250416	171300	465972317	972	972	972	972	0
131	20250416	171200	465972317	972	972	972	972	0
132	20250416	171100	465972317	972	972	972	972	0
133	20250416	171000	465972317	972	972	972	972	0
134	20250416	170900	465972317	972	972	972	972	0
135	20250416	170800	465972317	972	972	972	972	0
136	20250416	170700	465972317	972	972	972	972	0
137	20250416	170600	465972317	972	972	972	972	0
138	20250416	170500	465972317	972	972	972	972	0
139	20250416	170400	465972317	972	972	972	972	0
140	20250416	170300	465972317	972	972	972	972	0
141	20250416	170200	465972317	972	972	972	972	0
142	20250416	170100	465972317	972	972	972	972	0
143	20250416	170000	465972317	972	972	972	972	0
144	20250416	165900	465972317	972	972	972	972	0
145	20250416	165800	465972317	972	972	972	972	0
146	20250416	165700	465972317	972	972	972	972	0
147	20250416	165600	465972317	972	972	972	972	0
148	20250416	165500	465972317	972	972	972	972	0
149	20250416	165400	465972317	972	972	972	972	0
150	20250416	165300	465972317	972	972	972	972	0
151	20250416	165200	465972317	972	972	972	972	0
152	20250416	165100	465972317	972	972	972	972	2160
153	20250416	165000	465972317	972	972	972	972	0
154	20250416	164900	465972317	972	972	972	972	0
155	20250416	164800	465972317	972	972	972	972	0
156	20250416	164700	465972317	972	972	972	972	0
157	20250416	164600	465972317	972	972	972	972	0
158	20250416	164500	465972317	972	972	972	972	0
159	20250416	164400	465972317	972	972	972	972	0
160	20250416	164300	465972317	972	972	972	972	0
161	20250416	164200	465972317	972	972	972	972	0
162	20250416	164100	465972317	972	972	972	972	0
163	20250416	164000	465972317	972	972	972	972	0
164	20250416	163900	465972317	972	972	972	972	0
165	20250416	163800	465972317	972	972	972	972	0
166	20250416	163700	465972317	972	972	972	972	0
167	20250416	163600	465972317	972	972	972	972	0
168	20250416	163500	465972317	972	972	972	972	0
169	20250416	163400	465972317	972	972	972	972	0
170	20250416	163300	465972317	972	972	972	972	0
171	20250416	163200	465972317	972	972	972	972	0
172	20250416	163100	465972317	972	972	972	972	0
173	20250416	163000	465972317	972	972	972	972	0
174	20250416	162900	465972317	972	972	972	972	0
175	20250416	162800	465972317	972	972	972	972	0
176	20250416	162700	465972317	972	972	972	972	0
177	20250416	162600	465972317	972	972	972	972	0
178	20250416	162500	465972317	972	972	972	972	0
179	20250416	162400	465972317	972	972	972	972	0
180	20250416	162300	465972317	972	972	972	972	0
181	20250416	162200	465972317	972	972	972	972	0
182	20250416	162100	465972317	972	972	972	972	2160
183	20250416	162000	465972317	972	972	972	972	0
184	20250416	161900	465972317	972	972	972	972	0
185	20250416	161800	465972317	972	972	972	972	0
186	20250416	161700	465972317	972	972	972	972	0
187	20250416	161600	465972317	972	972	972	972	0
188	20250416	161500	465972317	972	972	972	972	0
189	20250416	161400	465972317	972	972	972	972	0
190	20250416	161300	465972317	972	972	972	972	0
191	20250416	161200	465972317	972	972	972	972	0
192	20250416	161100	465972317	972	972	972	972	0
193	20250416	161000	465972317	972	972	972	972	0
194	20250416	160900	465972317	972	972	972	972	0
195	20250416	160800	465972317	972	972	972	972	0
196	20250416	160700	465972317	972	972	972	972	0
197	20250416	160600	465972317	972	972	972	972	0
198	20250416	160500	465972317	972	972	972	972	0
199	20250416	160400	465972317	972	972	972	972	0
200	20250416	160300	465972317	972	972	972	972	0
201	20250416	160200	465972317	972	972	972	972	0
202	20250416	160100	465972317	972	972	972	972	0
203	20250416	160000	465972317	972	972	972	972	0
204	20250416	155900	465972317	972	972	972	972	0
205	20250416	155800	465972317	972	972	972	972	0
206	20250416	155700	465972317	972	972	972	972	0
207	20250416	155600	465972317	972	972	972	972	0
208	20250416	155500	465972317	972	972	972	972	0
209	20250416	155400	465972317	972	972	972	972	0
210	20250416	155300	465972317	972	972	972	972	0
211	20250416	155200	465972317	972	972	972	972	0
212	20250416	155100	465972317	972	972	972	972	2160
213	20250416	155000	465972317	972	972	972	972	0
214	20250416	154900	465972317	972	972	972	972	0
215	20250416	154800	465972317	972	972	972	972	0
216	20250416	154700	465972317	972	972	972	972	0
217	20250416	154600	465972317	972	972	972	972	0
218	20250416	154500	465972317	972	972	972	972	0
219	20250416	154400	465972317	972	972	972	972	0
220	20250416	154300	465972317	972	972	972	972	0
221	20250416	154200	465972317	972	972	972	972	0
222	20250416	154100	465972317	972	972	972	972	0
223	20250416	154000	465972317	972	972	972	972	0
224	20250416	153900	465972317	972	972	972	972	0
225	20250416	153800	465972317	972	972	972	972	0
226	20250416	153700	465972317	972	972	972	972	0
227	20250416	153600	465972317	972	972	972	972	0
228	20250416	153500	465972317	972	972	972	972	0
229	20250416	153400	465972317	972	972	972	972	0
230	20250416	153300	465972317	972	972	972	972	0
231	20250416	153200	465972317	972	972	972	972	0
232	20250416	153100	465972317	972	972	972	972	0
233	20250416	153000	465972317	972	972	972	972	2160
234	20250416	152900	463872797	975	975	975	975	0
235	20250416	152800	463872797	975	975	975	975	0
236	20250416	152700	463872797	975	975	975	975	0
237	20250416	152600	463872797	975	975	975	975	0
238	20250416	152500	463872797	975	975	975	975	0
239	20250416	152400	463872797	975	975	975	975	0
240	20250416	152300	463872797	975	975	975	975	0
241	20250416	152200	463872797	975	975	975	975	0
242	20250416	152100	463872797	975	975	975	975	0
243	20250416	152000	463872797	975	975	975	975	0
244	20250416	151900	463872797	975	975	975	975	0
245	20250416	151800	463872797	975	969	975	969	8092
246	20250416	151700	455994759	968	968	968	968	379
247	20250416	151600	455627887	969	969	969	969	2021
248	20250416	151500	453669538	969	970	970	969	5383
249	20250416	151400	448450706	970	970	970	970	1
250	20250416	151300	448449736	970	970	970	970	1000
251	20250416	151200	447479736	969	972	972	969	1846
252	20250416	151100	445687629	969	969	969	969	0
253	20250416	151000	445687629	969	969	969	969	600
254	20250416	150900	445106229	969	969	969	969	0
255	20250416	150800	445106229	969	970	970	969	464
256	20250416	150700	444656513	969	969	969	969	0
257	20250416	150600	444656513	969	969	969	969	0
258	20250416	150500	444656513	969	969	970	969	4468
259	20250416	150400	440326190	968	969	969	968	1688
260	20250416	150300	438691411	969	970	970	969	390
261	20250416	150200	438313329	970	970	970	970	10
262	20250416	150100	438303629	969	969	969	969	0
263	20250416	150000	438303629	969	969	969	969	1000
264	20250416	145900	437334629	969	969	969	969	0
265	20250416	145800	437334629	969	969	969	969	0
266	20250416	145700	437334629	969	969	969	969	0
267	20250416	145600	437334629	969	969	969	969	0
268	20250416	145500	437334629	969	970	970	969	3800
269	20250416	145400	433648862	971	972	972	971	1010
270	20250416	145300	432668142	972	972	972	972	200
271	20250416	145200	432473742	972	972	972	972	0
272	20250416	145100	432473742	972	972	972	972	804
273	20250416	145000	431692254	973	973	973	973	1000
274	20250416	144900	430719254	972	973	973	972	1989
275	20250416	144800	428784063	972	972	972	972	88
276	20250416	144700	428698527	972	972	972	972	74
277	20250416	144600	428626599	973	973	973	973	117
278	20250416	144500	428512758	973	973	973	973	2000
279	20250416	144400	426566758	970	970	970	970	1
280	20250416	144300	426565788	974	974	974	974	0
281	20250416	144200	426565788	974	974	974	974	50
282	20250416	144100	426517088	975	974	975	974	423
283	20250416	144000	426105085	974	974	974	974	5
284	20250416	143900	426100215	974	970	974	970	5002
285	20250416	143800	421248267	970	971	971	970	1088
286	20250416	143700	420192904	971	971	971	971	5689
287	20250416	143600	414668885	970	973	973	970	5071
288	20250416	143500	409742141	974	974	974	974	600
289	20250416	143400	409157741	975	975	975	975	0
290	20250416	143300	409157741	975	975	975	975	1013
291	20250416	143200	408170066	976	977	977	976	1624
292	20250416	143100	406584337	977	977	977	977	761
293	20250416	143000	405840840	977	977	977	977	9
294	20250416	142900	405832047	981	981	981	981	500
295	20250416	142800	405341547	981	981	981	981	5
296	20250416	142700	405336642	982	982	982	982	368
297	20250416	142600	404975266	982	982	982	982	0
298	20250416	142500	404975266	982	982	982	982	0
299	20250416	142400	404975266	982	982	982	982	0
300	20250416	142300	404975266	982	978	982	976	1944
301	20250416	142200	403077453	984	984	984	984	0
302	20250416	142100	403077453	984	982	984	982	170
303	20250416	142000	402910487	978	978	978	978	500
304	20250416	141900	402421487	978	978	978	978	500
305	20250416	141800	401932487	982	982	982	982	201
306	20250416	141700	401735105	981	980	981	980	90
307	20250416	141600	401646849	978	978	978	978	2268
308	20250416	141500	399428745	978	978	978	978	0
309	20250416	141400	399428745	978	978	978	978	2010
310	20250416	141300	397462965	980	978	980	978	405
311	20250416	141200	397066465	980	980	980	980	10
312	20250416	141100	397056665	980	980	980	980	0
313	20250416	141000	397056665	980	980	980	980	50
314	20250416	140900	397007665	980	980	980	980	130
315	20250416	140800	396880265	980	980	980	980	245
316	20250416	140700	396640165	979	979	979	979	0
317	20250416	140600	396640165	979	979	979	979	0
318	20250416	140500	396640165	979	979	979	979	12
319	20250416	140400	396628417	978	981	981	978	106
320	20250416	140300	396524731	981	980	981	980	2
321	20250416	140200	396522770	979	979	979	979	100
322	20250416	140100	396424870	981	981	981	981	0
323	20250416	140000	396424870	981	981	981	981	1
324	20250416	135900	396423889	978	978	978	978	0
325	20250416	135800	396423889	978	978	978	978	69
326	20250416	135700	396356407	978	976	978	976	701
327	20250416	135600	395672229	976	976	976	976	0
328	20250416	135500	395672229	976	976	976	976	6
329	20250416	135400	395666373	976	976	976	976	500
330	20250416	135300	395178373	976	976	976	976	200
331	20250416	135200	394983173	976	976	976	976	449
332	20250416	135100	394544949	976	976	976	976	220
333	20250416	135000	394330229	978	979	979	978	6798
334	20250416	134900	387679640	981	981	981	981	22
335	20250416	134800	387658058	981	981	981	981	0
336	20250416	134700	387658058	981	981	981	981	254
337	20250416	134600	387408884	981	981	981	981	0
338	20250416	134500	387408884	981	980	981	980	119
339	20250416	134400	387292149	981	981	981	981	0
340	20250416	134300	387292149	981	979	981	979	3045
341	20250416	134200	384310229	979	979	979	979	1010
342	20250416	134100	383321439	980	980	980	980	700
343	20250416	134000	382635439	980	980	980	980	0
344	20250416	133900	382635439	980	980	980	980	100
345	20250416	133800	382537439	980	980	980	980	0
346	20250416	133700	382537439	980	981	981	980	3546
347	20250416	133600	379061751	981	981	981	981	1
348	20250416	133500	379060770	981	981	981	981	2357
349	20250416	133400	376748553	981	982	982	981	2703
350	20250416	133300	374096710	983	983	983	983	117
351	20250416	133200	373981699	983	983	983	983	0
352	20250416	133100	373981699	983	980	983	980	9104
353	20250416	133000	365049972	979	978	979	978	7348
354	20250416	132900	357861628	978	978	978	978	15
355	20250416	132800	357846958	978	978	978	978	0
356	20250416	132700	357846958	978	978	978	978	1671
357	20250416	132600	356212720	979	978	979	978	149
358	20250416	132500	356066969	979	979	979	979	1023
359	20250416	132400	355065452	976	976	976	976	30
360	20250416	132300	355036172	976	976	976	976	2398
361	20250416	132200	352695724	975	975	975	975	0
362	20250416	132100	352695724	975	975	975	975	7
363	20250416	132000	352688899	976	976	976	976	0
364	20250416	131900	352688899	976	976	976	976	0
365	20250416	131800	352688899	976	975	976	975	207
366	20250416	131700	352487067	975	975	975	975	661
367	20250416	131600	351842592	976	976	976	976	15
368	20250416	131500	351827952	976	976	976	976	30
369	20250416	131400	351798672	976	976	976	976	72
370	20250416	131300	351728400	974	974	974	974	0
371	20250416	131200	351728400	974	974	974	974	427
372	20250416	131100	351312502	973	973	973	973	0
373	20250416	131000	351312502	973	973	973	973	0
374	20250416	130900	351312502	973	973	973	973	0
375	20250416	130800	351312502	973	973	973	973	1000
376	20250416	130700	350339502	972	973	973	972	1484
377	20250416	130600	348896568	973	973	973	973	0
378	20250416	130500	348896568	973	973	973	973	0
379	20250416	130400	348896568	973	973	973	973	0
380	20250416	130300	348896568	973	973	973	973	25
381	20250416	130200	348872243	973	973	973	973	6220
382	20250416	130100	342820183	973	973	973	970	9920
383	20250416	130000	333181330	972	972	973	972	6550
384	20250416	125900	326809931	973	973	973	973	0
385	20250416	125800	326809931	973	973	973	973	40
386	20250416	125700	326771011	973	973	973	973	1
387	20250416	125600	326770038	973	973	973	973	1
388	20250416	125500	326769065	972	973	973	972	2481
389	20250416	125400	324355791	973	973	973	973	0
390	20250416	125300	324355791	973	973	973	973	872
391	20250416	125200	323507335	976	976	976	976	0
392	20250416	125100	323507335	976	976	976	976	0
393	20250416	125000	323507335	976	980	980	976	1165
394	20250416	124900	322369187	976	976	976	976	0
395	20250416	124800	322369187	976	977	977	976	567
396	20250416	124700	321815368	981	981	981	981	153
397	20250416	124600	321665275	982	975	982	975	3590
398	20250416	124500	318161476	975	975	975	975	111
399	20250416	124400	318053251	975	975	975	975	0
400	20250416	124300	318053251	975	975	975	975	2
401	20250416	124200	318051301	972	972	972	972	0
402	20250416	124100	318051301	972	972	972	972	0
403	20250416	124000	318051301	972	972	972	972	0
404	20250416	123900	318051301	972	972	972	972	0
405	20250416	123800	318051301	972	972	972	972	0
406	20250416	123700	318051301	972	972	972	972	3505
407	20250416	123600	314644441	973	974	974	973	6095
408	20250416	123500	308713818	975	975	975	975	0
409	20250416	123400	308713818	975	975	975	975	0
410	20250416	123300	308713818	975	974	975	973	1003
411	20250416	123200	307737740	974	974	974	974	0
412	20250416	123100	307737740	974	974	974	974	1
413	20250416	123000	307736766	973	973	973	973	1576
414	20250416	122900	306203318	974	974	974	974	0
415	20250416	122800	306203318	974	974	974	974	0
416	20250416	122700	306203318	974	974	974	974	2207
417	20250416	122600	304053700	974	974	974	974	100
418	20250416	122500	303956300	974	974	974	974	250
419	20250416	122400	303712800	974	974	974	974	1055
420	20250416	122300	302685230	974	974	974	974	0
421	20250416	122200	302685230	974	974	974	974	0
422	20250416	122100	302685230	974	974	974	974	100
423	20250416	122000	302587830	973	975	975	973	3136
424	20250416	121900	299532083	975	975	975	975	0
425	20250416	121800	299532083	975	976	976	975	3237
426	20250416	121700	296372872	975	975	975	975	0
427	20250416	121600	296372872	975	975	975	975	809
428	20250416	121500	295584097	975	975	975	975	0
429	20250416	121400	295584097	975	975	975	975	10
430	20250416	121300	295574347	975	975	975	975	0
431	20250416	121200	295574347	975	975	975	975	1131
432	20250416	121100	294471622	976	976	976	976	0
433	20250416	121000	294471622	976	976	976	976	0
434	20250416	120900	294471622	976	976	976	976	30
435	20250416	120800	294442342	976	976	976	976	100
436	20250416	120700	294344742	976	976	976	975	21341
437	20250416	120600	273516819	975	976	976	975	1146
438	20250416	120500	272399316	974	974	974	974	65
439	20250416	120400	272336006	973	979	979	973	15024
440	20250416	120300	257670884	982	982	982	982	163
441	20250416	120200	257510818	982	977	982	977	14
442	20250416	120100	257497120	977	977	977	977	106
443	20250416	120000	257393558	974	974	974	974	0
444	20250416	115900	257393558	974	974	974	974	0
445	20250416	115800	257393558	974	973	974	973	39530
446	20250416	115700	218891388	974	974	974	974	50
447	20250416	115600	218842688	973	973	973	973	0
448	20250416	115500	218842688	973	981	981	973	20312
449	20250416	115400	199019021	981	981	981	981	1200
450	20250416	115300	197841821	981	981	981	981	1886
451	20250416	115200	195991655	981	981	981	981	500
452	20250416	115100	195501155	982	982	982	982	3
453	20250416	115000	195498209	982	982	982	982	100
454	20250416	114900	195400009	981	980	981	980	105
455	20250416	114800	195297009	982	982	982	982	100
456	20250416	114700	195198809	982	982	982	982	550
457	20250416	114600	194658709	982	981	982	980	14634
458	20250416	114500	180313761	980	980	980	980	4
459	20250416	114400	180309841	979	980	980	979	3463
460	20250416	114300	176917821	981	981	981	981	628
461	20250416	114200	176301753	981	981	981	981	559
462	20250416	114100	175753374	981	981	981	981	68
463	20250416	114000	175686666	981	981	981	981	5098
464	20250416	113900	170685528	981	981	981	981	1591
465	20250416	113800	169124757	980	980	980	980	3063
466	20250416	113700	166123017	980	980	980	980	60
467	20250416	113600	166064217	980	979	980	979	165
468	20250416	113500	165902519	980	979	980	979	5929
469	20250416	113400	160092799	979	979	979	979	0
470	20250416	113300	160092799	979	979	979	979	4141
471	20250416	113200	156038760	979	980	980	979	3171
472	20250416	113100	152934321	980	980	980	980	2413
473	20250416	113000	150569581	979	979	979	979	4357
474	20250416	112900	146304078	979	979	979	979	1000
475	20250416	112800	145325078	978	976	978	976	4656
476	20250416	112700	140775082	976	976	976	976	105
477	20250416	112600	140672602	976	976	976	976	0
478	20250416	112500	140672602	976	977	977	976	5621
479	20250416	112400	135184552	977	977	977	977	2
480	20250416	112300	135182598	977	977	977	977	4000
481	20250416	112200	131274598	977	977	977	977	0
482	20250416	112100	131274598	977	977	977	977	0
483	20250416	112000	131274598	977	977	977	977	0
484	20250416	111900	131274598	977	977	977	977	291
485	20250416	111800	130990291	976	977	977	976	102
486	20250416	111700	130890737	977	977	977	977	7
487	20250416	111600	130883898	977	977	977	977	7
488	20250416	111500	130877059	976	976	976	976	618
489	20250416	111400	130273891	976	976	976	976	0
490	20250416	111300	130273891	976	976	976	976	10
491	20250416	111200	130264131	976	976	976	976	0
492	20250416	111100	130264131	976	976	976	976	5
493	20250416	111000	130259251	976	976	976	976	0
494	20250416	110900	130259251	976	976	976	976	30
495	20250416	110800	130229971	977	977	977	977	0
496	20250416	110700	130229971	977	977	977	977	0
497	20250416	110600	130229971	977	977	977	977	2
498	20250416	110500	130228017	977	975	977	975	2802
499	20250416	110400	127493124	976	975	976	975	3452
500	20250416	110300	124126744	976	976	976	976	15
501	20250416	110200	124112104	976	976	976	976	1
502	20250416	110100	124111128	975	975	975	975	325
503	20250416	110000	123794253	976	976	976	976	0
504	20250416	105900	123794253	976	976	976	976	0
505	20250416	105800	123794253	976	976	976	976	230
506	20250416	105700	123569773	976	976	976	976	0
507	20250416	105600	123569773	976	976	976	976	1291
508	20250416	105500	122309757	976	976	976	976	0
509	20250416	105400	122309757	976	976	976	976	0
510	20250416	105300	122309757	976	976	976	976	0
511	20250416	105200	122309757	976	976	976	976	0
512	20250416	105100	122309757	976	976	976	976	0
513	20250416	105000	122309757	976	976	976	976	213
514	20250416	104900	122101869	973	973	973	973	500
515	20250416	104800	121615369	973	973	973	973	0
516	20250416	104700	121615369	973	973	973	973	1400
517	20250416	104600	120253169	977	977	977	977	0
518	20250416	104500	120253169	977	976	977	976	1943
519	20250416	104400	118356800	973	973	973	973	0
520	20250416	104300	118356800	973	973	973	973	1000
521	20250416	104200	117383800	973	973	973	973	0
522	20250416	104100	117383800	973	973	973	973	0
523	20250416	104000	117383800	973	976	976	973	674
524	20250416	103900	116725979	972	976	976	972	2388
525	20250416	103800	114400487	978	978	978	978	129
526	20250416	103700	114274325	976	976	976	976	0
527	20250416	103600	114274325	976	978	978	976	504
528	20250416	103500	113781415	978	978	978	978	0
529	20250416	103400	113781415	978	976	978	976	320
530	20250416	103300	113468495	978	978	978	978	20
531	20250416	103200	113448935	976	976	976	976	826
532	20250416	103100	112642759	978	978	978	978	5
533	20250416	103000	112637869	976	976	976	976	0
534	20250416	102900	112637869	976	976	976	976	0
535	20250416	102800	112637869	976	976	976	976	100
536	20250416	102700	112540269	978	977	978	977	367
537	20250416	102600	112181523	976	976	976	976	0
538	20250416	102500	112181523	976	976	976	976	346
539	20250416	102400	111843827	976	976	976	976	9
540	20250416	102300	111835043	977	977	977	977	0
541	20250416	102200	111835043	977	977	977	977	0
542	20250416	102100	111835043	977	977	977	977	0
543	20250416	102000	111835043	977	977	977	977	0
544	20250416	101900	111835043	977	977	977	977	1
545	20250416	101800	111834066	977	977	977	977	0
546	20250416	101700	111834066	977	977	977	977	0
547	20250416	101600	111834066	977	977	977	977	0
548	20250416	101500	111834066	977	977	977	977	0
549	20250416	101400	111834066	977	976	977	976	1311
550	20250416	101300	110554529	976	976	976	976	0
551	20250416	101200	110554529	976	971	976	971	32
552	20250416	101100	110523432	976	976	976	976	0
553	20250416	101000	110523432	976	976	976	976	2
554	20250416	100900	110521480	976	976	976	976	1
555	20250416	100800	110520504	976	975	976	975	893
556	20250416	100700	109649778	976	976	976	976	1122
557	20250416	100600	108554706	977	976	977	976	1340
558	20250416	100500	107246526	975	975	975	975	1000
559	20250416	100400	106271526	975	975	975	975	0
560	20250416	100300	106271526	975	975	975	975	12
561	20250416	100200	106259826	975	975	975	975	11
562	20250416	100100	106249101	972	972	972	972	676
563	20250416	100000	105592029	975	975	975	975	0
564	20250416	095900	105592029	975	975	975	975	517
565	20250416	095800	105087954	976	975	976	975	3
566	20250416	095700	105085028	976	976	976	976	1
567	20250416	095600	105084052	970	970	970	970	1134
568	20250416	095500	103984072	977	977	977	977	2
569	20250416	095400	103982118	973	973	973	973	1500
570	20250416	095300	102522618	977	977	977	977	3
571	20250416	095200	102519687	970	975	975	970	455
572	20250416	095100	102078312	975	969	975	969	891
573	20250416	095000	101214166	976	976	976	976	2
574	20250416	094900	101212214	969	969	969	969	0
575	20250416	094800	101212214	969	971	971	967	1623
576	20250416	094700	99639993	978	978	978	978	10
577	20250416	094600	99630213	978	978	978	978	0
578	20250416	094500	99630213	978	978	978	978	1
579	20250416	094400	99629235	978	972	978	972	23
580	20250416	094300	99606861	979	972	979	971	1769
581	20250416	094200	97888591	980	972	980	971	1219
582	20250416	094100	96702758	980	975	981	975	1641
583	20250416	094000	95102172	975	969	975	968	3768
584	20250416	093900	91450202	971	977	977	970	18219
585	20250416	093800	73730121	983	983	983	983	0
586	20250416	093700	73730121	983	983	983	983	1064
587	20250416	093600	72684209	983	983	983	983	1028
588	20250416	093500	71673685	983	983	983	983	3033
589	20250416	093400	68692246	983	980	983	976	5236
590	20250416	093300	63549314	977	976	977	975	5183
591	20250416	093200	58491973	981	978	981	978	851
592	20250416	093100	57659689	982	982	982	982	0
593	20250416	093000	57659689	982	982	982	982	100
594	20250416	092900	57561489	978	978	978	978	50
595	20250416	092800	57512589	978	983	985	978	1500
596	20250416	092700	56039722	983	979	983	979	1173
597	20250416	092600	54886668	978	978	978	978	5
598	20250416	092500	54881778	983	982	983	982	109
599	20250416	092400	54774681	982	982	982	982	0
600	20250416	092300	54774681	982	982	982	982	5014
601	20250416	092200	49850933	981	978	981	978	17538
602	20250416	092100	32668280	979	978	980	978	1428
603	20250416	092000	31269942	978	979	980	975	1620
604	20250416	091900	29684492	979	979	979	979	204
605	20250416	091800	29484776	974	973	979	973	5519
606	20250416	091700	24092895	973	969	973	969	3521
607	20250416	091600	20672287	969	969	969	969	450
608	20250416	091500	20236237	970	970	970	970	2
609	20250416	091400	20234297	970	970	970	970	3
610	20250416	091300	20231387	971	971	971	971	0
611	20250416	091200	20231387	971	971	971	971	0
612	20250416	091100	20231387	971	970	971	970	51
613	20250416	091000	20181916	969	969	969	969	172
614	20250416	090900	20015248	971	971	971	971	30
615	20250416	090800	19986118	971	971	971	971	1
616	20250416	090700	19985147	971	955	971	952	16996
617	20250416	090600	3666340	963	963	963	963	670
618	20250416	090500	3021130	965	963	965	963	22
619	20250416	090400	2999902	963	963	963	963	624
620	20250416	090300	2398990	965	965	965	965	0
621	20250416	090200	2398990	965	965	965	965	0
622	20250416	090100	2398990	965	965	965	965	1368
623	20250416	090000	1078870	965	965	965	965	1068