KissMeData/117670/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	195800	179262820	980	980	980	980	3421
3	20250407	195700	179262820	980	980	980	980	0
4	20250407	195600	179262820	980	980	980	980	0
5	20250407	195500	179262820	980	980	980	980	0
6	20250407	195400	179262820	980	980	980	980	0
7	20250407	195300	179262820	980	980	980	980	0
8	20250407	195200	179262820	980	980	980	980	0
9	20250407	195100	179262820	980	980	980	980	0
10	20250407	195000	179262820	980	980	980	980	0
11	20250407	194900	179262820	980	980	980	980	0
12	20250407	194800	179262820	980	980	980	980	0
13	20250407	194700	179262820	980	980	980	980	0
14	20250407	194600	179262820	980	980	980	980	0
15	20250407	194500	179262820	980	980	980	980	0
16	20250407	194400	179262820	980	980	980	980	0
17	20250407	194300	179262820	980	980	980	980	0
18	20250407	194200	179262820	980	980	980	980	0
19	20250407	194100	179262820	980	980	980	980	0
20	20250407	194000	179262820	980	980	980	980	0
21	20250407	193900	179262820	980	980	980	980	0
22	20250407	193800	179262820	980	980	980	980	0
23	20250407	193700	179262820	980	980	980	980	0
24	20250407	193600	179262820	980	980	980	980	0
25	20250407	193500	179262820	980	980	980	980	0
26	20250407	193400	179262820	980	980	980	980	0
27	20250407	193300	179262820	980	980	980	980	0
28	20250407	193200	179262820	980	980	980	980	0
29	20250407	193100	179262820	980	980	980	980	0
30	20250407	193000	179262820	980	980	980	980	0
31	20250407	192900	179262820	980	980	980	980	0
32	20250407	192800	179262820	980	980	980	980	3421
33	20250407	192700	179262820	980	980	980	980	0
34	20250407	192600	179262820	980	980	980	980	0
35	20250407	192500	179262820	980	980	980	980	0
36	20250407	192400	179262820	980	980	980	980	0
37	20250407	192300	179262820	980	980	980	980	0
38	20250407	192200	179262820	980	980	980	980	0
39	20250407	192100	179262820	980	980	980	980	0
40	20250407	192000	179262820	980	980	980	980	0
41	20250407	191900	179262820	980	980	980	980	0
42	20250407	191800	179262820	980	980	980	980	0
43	20250407	191700	179262820	980	980	980	980	0
44	20250407	191600	179262820	980	980	980	980	0
45	20250407	191500	179262820	980	980	980	980	0
46	20250407	191400	179262820	980	980	980	980	0
47	20250407	191300	179262820	980	980	980	980	0
48	20250407	191200	179262820	980	980	980	980	0
49	20250407	191100	179262820	980	980	980	980	0
50	20250407	191000	179262820	980	980	980	980	0
51	20250407	190900	179262820	980	980	980	980	0
52	20250407	190800	179262820	980	980	980	980	0
53	20250407	190700	179262820	980	980	980	980	0
54	20250407	190600	179262820	980	980	980	980	0
55	20250407	190500	179262820	980	980	980	980	0
56	20250407	190400	179262820	980	980	980	980	0
57	20250407	190300	179262820	980	980	980	980	0
58	20250407	190200	179262820	980	980	980	980	0
59	20250407	190100	179262820	980	980	980	980	0
60	20250407	190000	179262820	980	980	980	980	0
61	20250407	185900	179262820	980	980	980	980	0
62	20250407	185800	179262820	980	980	980	980	3421
63	20250407	185700	179262820	980	980	980	980	0
64	20250407	185600	179262820	980	980	980	980	0
65	20250407	185500	179262820	980	980	980	980	0
66	20250407	185400	179262820	980	980	980	980	0
67	20250407	185300	179262820	980	980	980	980	0
68	20250407	185200	179262820	980	980	980	980	0
69	20250407	185100	179262820	980	980	980	980	0
70	20250407	185000	179262820	980	980	980	980	0
71	20250407	184900	179262820	980	980	980	980	0
72	20250407	184800	179262820	980	980	980	980	0
73	20250407	184700	179262820	980	980	980	980	0
74	20250407	184600	179262820	980	980	980	980	0
75	20250407	184500	179262820	980	980	980	980	0
76	20250407	184400	179262820	980	980	980	980	0
77	20250407	184300	179262820	980	980	980	980	0
78	20250407	184200	179262820	980	980	980	980	0
79	20250407	184100	179262820	980	980	980	980	0
80	20250407	184000	179262820	980	980	980	980	0
81	20250407	183900	179262820	980	980	980	980	0
82	20250407	183800	179262820	980	980	980	980	0
83	20250407	183700	179262820	980	980	980	980	0
84	20250407	183600	179262820	980	980	980	980	0
85	20250407	183500	179262820	980	980	980	980	0
86	20250407	183400	179262820	980	980	980	980	0
87	20250407	183300	179262820	980	980	980	980	0
88	20250407	183200	179262820	980	980	980	980	0
89	20250407	183100	179262820	980	980	980	980	0
90	20250407	183000	179262820	980	980	980	980	0
91	20250407	182900	179262820	980	980	980	980	0
92	20250407	182800	179262820	980	980	980	980	3421
93	20250407	182700	179262820	980	980	980	980	0
94	20250407	182600	179262820	980	980	980	980	0
95	20250407	182500	179262820	980	980	980	980	0
96	20250407	182400	179262820	980	980	980	980	0
97	20250407	182300	179262820	980	980	980	980	0
98	20250407	182200	179262820	980	980	980	980	0
99	20250407	182100	179262820	980	980	980	980	0
100	20250407	182000	179262820	980	980	980	980	0
101	20250407	181900	179262820	980	980	980	980	0
102	20250407	181800	179262820	980	980	980	980	0
103	20250407	181700	179262820	980	980	980	980	0
104	20250407	181600	179262820	980	980	980	980	0
105	20250407	181500	179262820	980	980	980	980	0
106	20250407	181400	179262820	980	980	980	980	0
107	20250407	181300	179262820	980	980	980	980	0
108	20250407	181200	179262820	980	980	980	980	0
109	20250407	181100	179262820	980	980	980	980	0
110	20250407	181000	179262820	980	980	980	980	0
111	20250407	180900	179262820	980	980	980	980	0
112	20250407	180800	179262820	980	980	980	980	0
113	20250407	180700	179262820	980	980	980	980	0
114	20250407	180600	179262820	980	980	980	980	0
115	20250407	180500	179262820	980	980	980	980	0
116	20250407	180400	179262820	980	980	980	980	0
117	20250407	180300	179262820	980	980	980	980	0
118	20250407	180200	179262820	980	980	980	980	0
119	20250407	180100	179262820	980	980	980	980	0
120	20250407	180000	179262820	980	980	980	980	0
121	20250407	175900	179262820	980	980	980	980	0
122	20250407	175800	179262820	980	980	980	980	3421
123	20250407	175700	179262820	980	980	980	980	0
124	20250407	175600	179262820	980	980	980	980	0
125	20250407	175500	179262820	980	980	980	980	0
126	20250407	175400	179262820	980	980	980	980	0
127	20250407	175300	179262820	980	980	980	980	0
128	20250407	175200	179262820	980	980	980	980	0
129	20250407	175100	179262820	980	980	980	980	0
130	20250407	175000	179262820	980	980	980	980	0
131	20250407	174900	179262820	980	980	980	980	0
132	20250407	174800	179262820	980	980	980	980	0
133	20250407	174700	179262820	980	980	980	980	0
134	20250407	174600	179262820	980	980	980	980	0
135	20250407	174500	179262820	980	980	980	980	0
136	20250407	174400	179262820	980	980	980	980	0
137	20250407	174300	179262820	980	980	980	980	0
138	20250407	174200	179262820	980	980	980	980	0
139	20250407	174100	179262820	980	980	980	980	0
140	20250407	174000	179262820	980	980	980	980	0
141	20250407	173900	179262820	980	980	980	980	0
142	20250407	173800	179262820	980	980	980	980	0
143	20250407	173700	179262820	980	980	980	980	0
144	20250407	173600	179262820	980	980	980	980	0
145	20250407	173500	179262820	980	980	980	980	0
146	20250407	173400	179262820	980	980	980	980	0
147	20250407	173300	179262820	980	980	980	980	0
148	20250407	173200	179262820	980	980	980	980	0
149	20250407	173100	179262820	980	980	980	980	0
150	20250407	173000	179262820	980	980	980	980	0
151	20250407	172900	179262820	980	980	980	980	0
152	20250407	172800	179262820	980	980	980	980	3421
153	20250407	172700	179262820	980	980	980	980	0
154	20250407	172600	179262820	980	980	980	980	0
155	20250407	172500	179262820	980	980	980	980	0
156	20250407	172400	179262820	980	980	980	980	0
157	20250407	172300	179262820	980	980	980	980	0
158	20250407	172200	179262820	980	980	980	980	0
159	20250407	172100	179262820	980	980	980	980	0
160	20250407	172000	179262820	980	980	980	980	0
161	20250407	171900	179262820	980	980	980	980	0
162	20250407	171800	179262820	980	980	980	980	0
163	20250407	171700	179262820	980	980	980	980	0
164	20250407	171600	179262820	980	980	980	980	0
165	20250407	171500	179262820	980	980	980	980	0
166	20250407	171400	179262820	980	980	980	980	0
167	20250407	171300	179262820	980	980	980	980	0
168	20250407	171200	179262820	980	980	980	980	0
169	20250407	171100	179262820	980	980	980	980	0
170	20250407	171000	179262820	980	980	980	980	0
171	20250407	170900	179262820	980	980	980	980	0
172	20250407	170800	179262820	980	980	980	980	0
173	20250407	170700	179262820	980	980	980	980	0
174	20250407	170600	179262820	980	980	980	980	0
175	20250407	170500	179262820	980	980	980	980	0
176	20250407	170400	179262820	980	980	980	980	0
177	20250407	170300	179262820	980	980	980	980	0
178	20250407	170200	179262820	980	980	980	980	0
179	20250407	170100	179262820	980	980	980	980	0
180	20250407	170000	179262820	980	980	980	980	0
181	20250407	165900	179262820	980	980	980	980	0
182	20250407	165800	179262820	980	980	980	980	3421
183	20250407	165700	179262820	980	980	980	980	0
184	20250407	165600	179262820	980	980	980	980	0
185	20250407	165500	179262820	980	980	980	980	0
186	20250407	165400	179262820	980	980	980	980	0
187	20250407	165300	179262820	980	980	980	980	0
188	20250407	165200	179262820	980	980	980	980	0
189	20250407	165100	179262820	980	980	980	980	0
190	20250407	165000	179262820	980	980	980	980	0
191	20250407	164900	179262820	980	980	980	980	0
192	20250407	164800	179262820	980	980	980	980	0
193	20250407	164700	179262820	980	980	980	980	0
194	20250407	164600	179262820	980	980	980	980	0
195	20250407	164500	179262820	980	980	980	980	0
196	20250407	164400	179262820	980	980	980	980	0
197	20250407	164300	179262820	980	980	980	980	0
198	20250407	164200	179262820	980	980	980	980	0
199	20250407	164100	179262820	980	980	980	980	0
200	20250407	164000	179262820	980	980	980	980	0
201	20250407	163900	179262820	980	980	980	980	0
202	20250407	163800	179262820	980	980	980	980	0
203	20250407	163700	179262820	980	980	980	980	0
204	20250407	163600	179262820	980	980	980	980	0
205	20250407	163500	179262820	980	980	980	980	0
206	20250407	163400	179262820	980	980	980	980	0
207	20250407	163300	179262820	980	980	980	980	0
208	20250407	163200	179262820	980	980	980	980	0
209	20250407	163100	179262820	980	980	980	980	0
210	20250407	163000	179262820	980	980	980	980	0
211	20250407	162900	179262820	980	980	980	980	0
212	20250407	162800	179262820	980	980	980	980	3421
213	20250407	162700	179262820	980	980	980	980	0
214	20250407	162600	179262820	980	980	980	980	0
215	20250407	162500	179262820	980	980	980	980	0
216	20250407	162400	179262820	980	980	980	980	0
217	20250407	162300	179262820	980	980	980	980	0
218	20250407	162200	179262820	980	980	980	980	0
219	20250407	162100	179262820	980	980	980	980	0
220	20250407	162000	179262820	980	980	980	980	0
221	20250407	161900	179262820	980	980	980	980	0
222	20250407	161800	179262820	980	980	980	980	0
223	20250407	161700	179262820	980	980	980	980	0
224	20250407	161600	179262820	980	980	980	980	0
225	20250407	161500	179262820	980	980	980	980	0
226	20250407	161400	179262820	980	980	980	980	0
227	20250407	161300	179262820	980	980	980	980	0
228	20250407	161200	179262820	980	980	980	980	0
229	20250407	161100	179262820	980	980	980	980	0
230	20250407	161000	179262820	980	980	980	980	0
231	20250407	160900	179262820	980	980	980	980	0
232	20250407	160800	179262820	980	980	980	980	0
233	20250407	160700	179262820	980	980	980	980	0
234	20250407	160600	179262820	980	980	980	980	0
235	20250407	160500	179262820	980	980	980	980	0
236	20250407	160400	179262820	980	980	980	980	0
237	20250407	160300	179262820	980	980	980	980	0
238	20250407	160200	179262820	980	980	980	980	0
239	20250407	160100	179262820	980	980	980	980	0
240	20250407	160000	179262820	980	980	980	980	0
241	20250407	155900	179262820	980	980	980	980	0
242	20250407	155800	179262820	980	980	980	980	3421
243	20250407	155700	179262820	980	980	980	980	0
244	20250407	155600	179262820	980	980	980	980	0
245	20250407	155500	179262820	980	980	980	980	0
246	20250407	155400	179262820	980	980	980	980	0
247	20250407	155300	179262820	980	980	980	980	0
248	20250407	155200	179262820	980	980	980	980	0
249	20250407	155100	179262820	980	980	980	980	0
250	20250407	155000	179262820	980	980	980	980	0
251	20250407	154900	179262820	980	980	980	980	0
252	20250407	154800	179262820	980	980	980	980	0
253	20250407	154700	179262820	980	980	980	980	0
254	20250407	154600	179262820	980	980	980	980	0
255	20250407	154500	179262820	980	980	980	980	0
256	20250407	154400	179262820	980	980	980	980	0
257	20250407	154300	179262820	980	980	980	980	0
258	20250407	154200	179262820	980	980	980	980	0
259	20250407	154100	179262820	980	980	980	980	0
260	20250407	154000	179262820	980	980	980	980	0
261	20250407	153900	179262820	980	980	980	980	0
262	20250407	153800	179262820	980	980	980	980	0
263	20250407	153700	179262820	980	980	980	980	0
264	20250407	153600	179262820	980	980	980	980	0
265	20250407	153500	179262820	980	980	980	980	0
266	20250407	153400	179262820	980	980	980	980	0
267	20250407	153300	179262820	980	980	980	980	0
268	20250407	153200	179262820	980	980	980	980	0
269	20250407	153100	179262820	980	980	980	980	0
270	20250407	153000	179262820	980	980	980	980	3421
271	20250407	152900	175910240	980	980	980	980	0
272	20250407	152800	175910240	980	980	980	980	0
273	20250407	152700	175910240	980	980	980	980	0
274	20250407	152600	175910240	980	980	980	980	0
275	20250407	152500	175910240	980	980	980	980	0
276	20250407	152400	175910240	980	980	980	980	0
277	20250407	152300	175910240	980	980	980	980	0
278	20250407	152200	175910240	980	980	980	980	0
279	20250407	152100	175910240	980	980	980	980	0
280	20250407	152000	175910240	980	980	980	980	0
281	20250407	151900	175910240	980	980	980	980	13
282	20250407	151800	175897500	980	980	980	980	0
283	20250407	151700	175897500	980	980	980	980	0
284	20250407	151600	175897500	980	980	980	980	0
285	20250407	151500	175897500	980	980	980	980	0
286	20250407	151400	175897500	980	980	980	980	0
287	20250407	151300	175897500	980	980	980	980	0
288	20250407	151200	175897500	980	980	980	980	0
289	20250407	151100	175897500	980	980	980	980	0
290	20250407	151000	175897500	980	980	980	980	0
291	20250407	150900	175897500	980	980	980	980	84
292	20250407	150800	175815180	980	980	980	980	30
293	20250407	150700	175785780	980	980	980	980	13
294	20250407	150600	175773040	979	979	979	979	0
295	20250407	150500	175773040	979	979	979	979	0
296	20250407	150400	175773040	979	979	979	979	137
297	20250407	150300	175638917	979	979	979	979	0
298	20250407	150200	175638917	979	979	979	979	178
299	20250407	150100	175464655	979	979	979	979	0
300	20250407	150000	175464655	979	979	979	979	322
301	20250407	145900	175149417	979	979	979	979	0
302	20250407	145800	175149417	979	979	979	979	0
303	20250407	145700	175149417	979	979	979	979	1
304	20250407	145600	175148438	977	977	977	977	0
305	20250407	145500	175148438	977	977	977	977	100
306	20250407	145400	175050738	975	975	975	975	0
307	20250407	145300	175050738	975	975	975	975	0
308	20250407	145200	175050738	975	975	975	975	921
309	20250407	145100	174152763	974	974	974	974	0
310	20250407	145000	174152763	974	974	974	974	0
311	20250407	144900	174152763	974	977	977	974	2084
312	20250407	144800	172116868	975	975	975	975	0
313	20250407	144700	172116868	975	975	975	975	0
314	20250407	144600	172116868	975	975	975	975	0
315	20250407	144500	172116868	975	975	975	975	100
316	20250407	144400	172019368	975	975	975	975	0
317	20250407	144300	172019368	975	975	975	975	0
318	20250407	144200	172019368	975	975	975	975	4
319	20250407	144100	172015468	977	977	977	977	72
320	20250407	144000	171945124	986	986	986	986	0
321	20250407	143900	171945124	986	986	986	986	0
322	20250407	143800	171945124	986	986	986	986	0
323	20250407	143700	171945124	986	986	986	986	1
324	20250407	143600	171944138	987	987	987	987	0
325	20250407	143500	171944138	987	987	987	987	0
326	20250407	143400	171944138	987	987	987	987	0
327	20250407	143300	171944138	987	987	987	987	0
328	20250407	143200	171944138	987	980	987	980	2010
329	20250407	143100	169964313	980	980	980	980	0
330	20250407	143000	169964313	980	980	980	980	0
331	20250407	142900	169964313	980	980	980	980	0
332	20250407	142800	169964313	980	980	980	980	0
333	20250407	142700	169964313	980	980	980	980	49
334	20250407	142600	169916293	981	981	981	981	0
335	20250407	142500	169916293	981	981	981	981	0
336	20250407	142400	169916293	981	981	981	981	0
337	20250407	142300	169916293	981	981	981	981	0
338	20250407	142200	169916293	981	981	981	981	1
339	20250407	142100	169915312	980	980	980	980	0
340	20250407	142000	169915312	980	980	980	980	51
341	20250407	141900	169865332	980	980	980	980	4
342	20250407	141800	169861412	980	978	980	978	2
343	20250407	141700	169859454	973	973	973	973	0
344	20250407	141600	169859454	973	973	973	973	100
345	20250407	141500	169762154	972	972	972	972	0
346	20250407	141400	169762154	972	972	972	972	269
347	20250407	141300	169500686	972	972	972	972	0
348	20250407	141200	169500686	972	972	972	972	0
349	20250407	141100	169500686	972	972	972	972	0
350	20250407	141000	169500686	972	972	972	972	0
351	20250407	140900	169500686	972	972	972	972	43
352	20250407	140800	169458890	976	976	976	976	0
353	20250407	140700	169458890	976	976	976	976	0
354	20250407	140600	169458890	976	968	976	965	6900
355	20250407	140500	162790638	967	967	967	967	0
356	20250407	140400	162790638	967	967	967	967	0
357	20250407	140300	162790638	967	967	967	967	0
358	20250407	140200	162790638	967	967	967	967	0
359	20250407	140100	162790638	967	968	968	967	809
360	20250407	140000	162008074	967	967	967	967	0
361	20250407	135900	162008074	967	967	967	967	417
362	20250407	135800	161604835	975	974	975	974	1084
363	20250407	135700	160548995	966	976	976	966	15000
364	20250407	135600	146042181	985	984	985	984	2023
365	20250407	135500	144049696	985	981	985	968	10309
366	20250407	135400	134003603	981	981	981	981	0
367	20250407	135300	134003603	981	981	981	981	0
368	20250407	135200	134003603	981	982	982	981	150
369	20250407	135100	133856406	982	982	982	982	0
370	20250407	135000	133856406	982	982	982	982	102
371	20250407	134900	133756242	985	985	985	985	0
372	20250407	134800	133756242	985	985	985	985	0
373	20250407	134700	133756242	985	987	987	985	103
374	20250407	134600	133654781	987	987	987	987	0
375	20250407	134500	133654781	987	987	987	987	0
376	20250407	134400	133654781	987	987	987	987	0
377	20250407	134300	133654781	987	987	987	987	0
378	20250407	134200	133654781	987	987	987	987	0
379	20250407	134100	133654781	987	987	987	987	4
380	20250407	134000	133650833	987	987	987	987	0
381	20250407	133900	133650833	987	987	987	987	0
382	20250407	133800	133650833	987	987	987	987	0
383	20250407	133700	133650833	987	987	987	987	0
384	20250407	133600	133650833	987	987	987	987	0
385	20250407	133500	133650833	987	987	987	987	0
386	20250407	133400	133650833	987	986	987	986	11
387	20250407	133300	133639982	983	983	983	983	0
388	20250407	133200	133639982	983	983	983	983	0
389	20250407	133100	133639982	983	983	983	983	445
390	20250407	133000	133202547	985	985	985	985	0
391	20250407	132900	133202547	985	985	985	985	0
392	20250407	132800	133202547	985	985	985	985	1541
393	20250407	132700	131684662	987	988	988	987	1097
394	20250407	132600	130601837	988	992	992	988	2915
395	20250407	132500	127715258	992	992	992	992	0
396	20250407	132400	127715258	992	992	992	992	148
397	20250407	132300	127568442	993	993	993	993	0
398	20250407	132200	127568442	993	993	993	993	0
399	20250407	132100	127568442	993	993	993	993	0
400	20250407	132000	127568442	993	994	994	993	870
401	20250407	131900	126704062	995	995	995	995	0
402	20250407	131800	126704062	995	995	995	995	1
403	20250407	131700	126703067	995	995	995	995	25
404	20250407	131600	126678192	995	995	995	995	8
405	20250407	131500	126670232	995	995	995	995	0
406	20250407	131400	126670232	995	995	995	995	0
407	20250407	131300	126670232	995	995	995	995	0
408	20250407	131200	126670232	995	995	995	995	0
409	20250407	131100	126670232	995	995	995	995	0
410	20250407	131000	126670232	995	995	995	995	0
411	20250407	130900	126670232	995	995	995	995	0
412	20250407	130800	126670232	995	995	995	995	0
413	20250407	130700	126670232	995	995	995	995	0
414	20250407	130600	126670232	995	995	995	995	0
415	20250407	130500	126670232	995	995	995	995	0
416	20250407	130400	126670232	995	995	995	995	0
417	20250407	130300	126670232	995	995	995	995	48
418	20250407	130200	126622472	994	994	994	994	30
419	20250407	130100	126592652	990	990	990	990	0
420	20250407	130000	126592652	990	990	990	990	0
421	20250407	125900	126592652	990	990	990	990	0
422	20250407	125800	126592652	990	990	990	990	0
423	20250407	125700	126592652	990	990	990	990	566
424	20250407	125600	126032312	990	990	990	990	0
425	20250407	125500	126032312	990	990	990	990	0
426	20250407	125400	126032312	990	990	990	990	101
427	20250407	125300	125932322	990	990	990	990	0
428	20250407	125200	125932322	990	990	990	990	0
429	20250407	125100	125932322	990	990	990	990	0
430	20250407	125000	125932322	990	990	990	990	0
431	20250407	124900	125932322	990	990	990	989	1101
432	20250407	124800	124842432	989	989	989	989	0
433	20250407	124700	124842432	989	989	989	989	0
434	20250407	124600	124842432	989	989	989	989	0
435	20250407	124500	124842432	989	989	989	989	0
436	20250407	124400	124842432	989	989	989	989	700
437	20250407	124300	124150132	989	989	989	989	5
438	20250407	124200	124145187	989	989	989	989	0
439	20250407	124100	124145187	989	989	989	989	0
440	20250407	124000	124145187	989	989	989	989	0
441	20250407	123900	124145187	989	988	989	988	195
442	20250407	123800	123952432	988	988	988	988	1100
443	20250407	123700	122865632	990	990	990	990	10
444	20250407	123600	122855732	988	988	988	988	0
445	20250407	123500	122855732	988	988	988	988	100
446	20250407	123400	122756932	990	990	990	990	0
447	20250407	123300	122756932	990	990	990	990	0
448	20250407	123200	122756932	990	990	990	990	448
449	20250407	123100	122313412	990	990	990	990	0
450	20250407	123000	122313412	990	990	990	990	0
451	20250407	122900	122313412	990	990	990	990	88
452	20250407	122800	122226292	990	990	990	990	0
453	20250407	122700	122226292	990	990	990	990	0
454	20250407	122600	122226292	990	990	990	990	0
455	20250407	122500	122226292	990	990	990	990	3
456	20250407	122400	122223322	988	988	988	988	0
457	20250407	122300	122223322	988	991	991	988	1920
458	20250407	122200	120323820	991	991	991	991	0
459	20250407	122100	120323820	991	991	991	991	100
460	20250407	122000	120224720	991	991	991	991	0
461	20250407	121900	120224720	991	991	991	991	0
462	20250407	121800	120224720	991	991	991	991	0
463	20250407	121700	120224720	991	991	995	991	154
464	20250407	121600	120072090	989	989	989	989	0
465	20250407	121500	120072090	989	989	989	989	0
466	20250407	121400	120072090	989	989	989	989	0
467	20250407	121300	120072090	989	989	989	989	0
468	20250407	121200	120072090	989	989	989	989	250
469	20250407	121100	119824840	989	989	989	989	0
470	20250407	121000	119824840	989	989	989	989	0
471	20250407	120900	119824840	989	989	989	989	0
472	20250407	120800	119824840	989	989	989	989	0
473	20250407	120700	119824840	989	989	989	989	0
474	20250407	120600	119824840	989	989	989	989	1
475	20250407	120500	119823851	988	988	988	988	0
476	20250407	120400	119823851	988	988	988	988	0
477	20250407	120300	119823851	988	988	988	988	0
478	20250407	120200	119823851	988	988	988	988	0
479	20250407	120100	119823851	988	988	988	988	0
480	20250407	120000	119823851	988	988	988	988	0
481	20250407	115900	119823851	988	988	988	988	0
482	20250407	115800	119823851	988	988	988	988	0
483	20250407	115700	119823851	988	989	989	988	323
484	20250407	115600	119504498	996	996	996	996	0
485	20250407	115500	119504498	996	996	996	996	0
486	20250407	115400	119504498	996	996	996	996	0
487	20250407	115300	119504498	996	996	996	996	0
488	20250407	115200	119504498	996	996	996	996	0
489	20250407	115100	119504498	996	996	996	996	0
490	20250407	115000	119504498	996	996	996	996	0
491	20250407	114900	119504498	996	996	996	996	1
492	20250407	114800	119503502	996	996	996	996	0
493	20250407	114700	119503502	996	996	996	996	0
494	20250407	114600	119503502	996	996	996	996	100
495	20250407	114500	119403902	996	996	996	996	0
496	20250407	114400	119403902	996	996	996	996	0
497	20250407	114300	119403902	996	996	996	996	1505
498	20250407	114200	117904922	988	988	988	988	0
499	20250407	114100	117904922	988	988	988	988	0
500	20250407	114000	117904922	988	988	988	988	0
501	20250407	113900	117904922	988	988	988	988	0
502	20250407	113800	117904922	988	988	988	988	0
503	20250407	113700	117904922	988	988	988	988	0
504	20250407	113600	117904922	988	988	988	988	0
505	20250407	113500	117904922	988	993	993	988	5300
506	20250407	113400	112664019	995	995	995	995	0
507	20250407	113300	112664019	995	995	995	995	0
508	20250407	113200	112664019	995	995	995	995	0
509	20250407	113100	112664019	995	995	995	995	20
510	20250407	113000	112644119	995	995	995	995	10
511	20250407	112900	112634169	995	995	995	994	187
512	20250407	112800	112448204	995	995	995	995	168
513	20250407	112700	112281044	995	995	995	995	500
514	20250407	112600	111783544	995	995	995	995	0
515	20250407	112500	111783544	995	995	995	995	66
516	20250407	112400	111717874	996	996	996	996	0
517	20250407	112300	111717874	996	996	996	996	82
518	20250407	112200	111636202	996	996	996	996	0
519	20250407	112100	111636202	996	996	996	996	5000
520	20250407	112000	106656202	998	998	998	998	0
521	20250407	111900	106656202	998	998	998	998	10
522	20250407	111800	106646222	998	998	998	998	0
523	20250407	111700	106646222	998	998	998	998	45
524	20250407	111600	106601312	998	996	998	996	5993
525	20250407	111500	100631184	996	995	996	995	219
526	20250407	111400	100413257	996	996	996	996	0
527	20250407	111300	100413257	996	996	996	996	0
528	20250407	111200	100413257	996	996	996	996	0
529	20250407	111100	100413257	996	995	996	995	213
530	20250407	111000	100201309	996	996	996	996	87
531	20250407	110900	100114657	996	996	996	996	0
532	20250407	110800	100114657	996	996	996	996	0
533	20250407	110700	100114657	996	996	996	996	0
534	20250407	110600	100114657	996	996	996	996	0
535	20250407	110500	100114657	996	997	997	996	1481
536	20250407	110400	98639576	1000	1000	1000	1000	0
537	20250407	110300	98639576	1000	1000	1000	1000	0
538	20250407	110200	98639576	1000	1000	1000	1000	0
539	20250407	110100	98639576	1000	1000	1000	1000	0
540	20250407	110000	98639576	1000	1000	1000	1000	0
541	20250407	105900	98639576	1000	1000	1000	1000	0
542	20250407	105800	98639576	1000	1000	1000	1000	0
543	20250407	105700	98639576	1000	1000	1000	1000	50
544	20250407	105600	98589576	1000	1000	1000	1000	0
545	20250407	105500	98589576	1000	1000	1000	1000	0
546	20250407	105400	98589576	1000	1000	1000	1000	0
547	20250407	105300	98589576	1000	1000	1000	1000	50
548	20250407	105200	98539576	1000	999	1000	999	260
549	20250407	105100	98279586	995	995	995	995	10
550	20250407	105000	98269636	995	995	995	995	10
551	20250407	104900	98259686	995	995	995	995	0
552	20250407	104800	98259686	995	995	995	995	0
553	20250407	104700	98259686	995	995	995	995	0
554	20250407	104600	98259686	995	995	995	995	0
555	20250407	104500	98259686	995	995	995	995	0
556	20250407	104400	98259686	995	995	995	995	0
557	20250407	104300	98259686	995	995	995	995	0
558	20250407	104200	98259686	995	995	995	995	10
559	20250407	104100	98249736	1000	1000	1000	1000	0
560	20250407	104000	98249736	1000	1000	1000	1000	59
561	20250407	103900	98190736	1000	1000	1000	1000	0
562	20250407	103800	98190736	1000	1000	1000	1000	0
563	20250407	103700	98190736	1000	1000	1000	1000	0
564	20250407	103600	98190736	1000	1000	1000	1000	0
565	20250407	103500	98190736	1000	1000	1000	1000	0
566	20250407	103400	98190736	1000	1000	1000	1000	0
567	20250407	103300	98190736	1000	1000	1000	1000	0
568	20250407	103200	98190736	1000	1000	1000	1000	0
569	20250407	103100	98190736	1000	1000	1000	1000	0
570	20250407	103000	98190736	1000	1001	1001	1000	208
571	20250407	102900	97982724	1000	1000	1000	1000	0
572	20250407	102800	97982724	1000	1000	1000	1000	0
573	20250407	102700	97982724	1000	1000	1000	1000	0
574	20250407	102600	97982724	1000	1000	1000	1000	0
575	20250407	102500	97982724	1000	1002	1002	1000	308
576	20250407	102400	97674721	1000	1000	1000	1000	956
577	20250407	102300	96718721	1000	1000	1000	1000	0
578	20250407	102200	96718721	1000	1000	1000	1000	0
579	20250407	102100	96718721	1000	1000	1000	1000	0
580	20250407	102000	96718721	1000	1000	1000	1000	1500
581	20250407	101900	95218721	1000	999	1000	999	500
582	20250407	101800	94718731	1000	1000	1000	1000	0
583	20250407	101700	94718731	1000	1000	1000	1000	0
584	20250407	101600	94718731	1000	1000	1000	1000	0
585	20250407	101500	94718731	1000	1000	1000	1000	0
586	20250407	101400	94718731	1000	997	1000	997	1645
587	20250407	101300	93076802	997	992	997	990	785
588	20250407	101200	92298661	997	997	997	997	1308
589	20250407	101100	90994585	997	997	997	997	0
590	20250407	101000	90994585	997	997	997	997	5
591	20250407	100900	90989600	997	997	997	997	200
592	20250407	100800	90790200	997	997	997	997	0
593	20250407	100700	90790200	997	990	997	990	982
594	20250407	100600	89812306	990	990	990	990	20
595	20250407	100500	89792506	990	989	990	989	50
596	20250407	100400	89743046	990	990	990	990	30
597	20250407	100300	89713346	990	990	990	990	0
598	20250407	100200	89713346	990	988	990	988	400
599	20250407	100100	89317472	980	981	981	980	1298
600	20250407	100000	88045034	986	984	986	984	2
601	20250407	095900	88043064	980	980	980	980	50
602	20250407	095800	87994064	980	974	980	974	496
603	20250407	095700	87509424	974	976	976	974	899
604	20250407	095600	86632998	974	974	974	974	0
605	20250407	095500	86632998	974	980	985	974	8835
606	20250407	095400	78013476	987	987	987	987	0
607	20250407	095300	78013476	987	987	987	987	0
608	20250407	095200	78013476	987	987	987	987	0
609	20250407	095100	78013476	987	988	988	987	3
610	20250407	095000	78010513	988	989	989	988	252
611	20250407	094900	77761525	979	979	979	979	1500
612	20250407	094800	76293025	988	988	988	988	1
613	20250407	094700	76292037	986	986	986	986	1
614	20250407	094600	76291051	977	977	977	977	0
615	20250407	094500	76291051	977	977	977	977	350
616	20250407	094400	75949101	977	978	978	977	183
617	20250407	094300	75770308	977	986	986	977	1800
618	20250407	094200	74002325	986	986	986	986	0
619	20250407	094100	74002325	986	993	993	986	12
620	20250407	094000	73990479	994	994	994	994	0
621	20250407	093900	73990479	994	994	994	994	8
622	20250407	093800	73982527	994	994	994	994	4
623	20250407	093700	73978551	994	994	994	994	0
624	20250407	093600	73978551	994	989	994	989	320
625	20250407	093500	73661971	989	990	990	989	300
626	20250407	093400	73365261	992	992	992	992	0
627	20250407	093300	73365261	992	990	992	990	2
628	20250407	093200	73363279	989	989	989	989	49
629	20250407	093100	73314818	989	989	989	989	40
630	20250407	093000	73275258	989	988	989	988	15
631	20250407	092900	73260424	977	977	977	977	0
632	20250407	092800	73260424	977	978	978	977	100
633	20250407	092700	73162712	977	977	977	977	0
634	20250407	092600	73162712	977	977	977	977	0
635	20250407	092500	73162712	977	981	981	977	149
636	20250407	092400	73017049	989	989	989	983	54
637	20250407	092300	72963655	998	971	998	971	29235
638	20250407	092200	43861316	969	969	969	965	160
639	20250407	092100	43706457	971	965	975	965	3565
640	20250407	092000	40266178	962	989	989	962	4231
641	20250407	091900	36181911	965	985	985	965	23583
642	20250407	091800	13305786	987	986	999	985	63
643	20250407	091700	13243672	1000	1000	1000	1000	0
644	20250407	091600	13243672	1000	1000	1000	1000	0
645	20250407	091500	13243672	1000	998	1000	998	40
646	20250407	091400	13203688	998	998	998	998	3671
647	20250407	091300	9540030	998	996	998	996	2316
648	20250407	091200	7233090	996	997	997	996	101
649	20250407	091100	7132493	998	998	998	998	298
650	20250407	091000	6835089	976	976	976	976	0
651	20250407	090900	6835089	976	976	976	976	0
652	20250407	090800	6835089	976	976	980	976	388
653	20250407	090700	6454857	980	997	997	980	658
654	20250407	090600	5809949	997	976	997	975	807
655	20250407	090500	5016364	996	995	996	975	2938
656	20250407	090400	2134697	996	996	996	996	0
657	20250407	090300	2134697	996	996	996	975	939
658	20250407	090200	1210533	997	1008	1008	997	410
659	20250407	090100	798151	1008	1019	1019	997	791
660	20250407	090000	6121	1020	1021	1021	1020	6