KissMeData/065170/min/candle-20250429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250429	192600	106653922	975	975	975	975	966
3	20250429	192500	106653922	975	975	975	975	0
4	20250429	192400	106653922	975	975	975	975	0
5	20250429	192300	106653922	975	975	975	975	0
6	20250429	192200	106653922	975	975	975	975	0
7	20250429	192100	106653922	975	975	975	975	0
8	20250429	192000	106653922	975	975	975	975	0
9	20250429	191900	106653922	975	975	975	975	0
10	20250429	191800	106653922	975	975	975	975	0
11	20250429	191700	106653922	975	975	975	975	0
12	20250429	191600	106653922	975	975	975	975	0
13	20250429	191500	106653922	975	975	975	975	0
14	20250429	191400	106653922	975	975	975	975	0
15	20250429	191300	106653922	975	975	975	975	0
16	20250429	191200	106653922	975	975	975	975	0
17	20250429	191100	106653922	975	975	975	975	0
18	20250429	191000	106653922	975	975	975	975	0
19	20250429	190900	106653922	975	975	975	975	0
20	20250429	190800	106653922	975	975	975	975	0
21	20250429	190700	106653922	975	975	975	975	0
22	20250429	190600	106653922	975	975	975	975	0
23	20250429	190500	106653922	975	975	975	975	0
24	20250429	190400	106653922	975	975	975	975	0
25	20250429	190300	106653922	975	975	975	975	0
26	20250429	190200	106653922	975	975	975	975	0
27	20250429	190100	106653922	975	975	975	975	0
28	20250429	190000	106653922	975	975	975	975	0
29	20250429	185900	106653922	975	975	975	975	0
30	20250429	185800	106653922	975	975	975	975	0
31	20250429	185700	106653922	975	975	975	975	0
32	20250429	185600	106653922	975	975	975	975	966
33	20250429	185500	106653922	975	975	975	975	0
34	20250429	185400	106653922	975	975	975	975	0
35	20250429	185300	106653922	975	975	975	975	0
36	20250429	185200	106653922	975	975	975	975	0
37	20250429	185100	106653922	975	975	975	975	0
38	20250429	185000	106653922	975	975	975	975	0
39	20250429	184900	106653922	975	975	975	975	0
40	20250429	184800	106653922	975	975	975	975	0
41	20250429	184700	106653922	975	975	975	975	0
42	20250429	184600	106653922	975	975	975	975	0
43	20250429	184500	106653922	975	975	975	975	0
44	20250429	184400	106653922	975	975	975	975	0
45	20250429	184300	106653922	975	975	975	975	0
46	20250429	184200	106653922	975	975	975	975	0
47	20250429	184100	106653922	975	975	975	975	0
48	20250429	184000	106653922	975	975	975	975	0
49	20250429	183900	106653922	975	975	975	975	0
50	20250429	183800	106653922	975	975	975	975	0
51	20250429	183700	106653922	975	975	975	975	0
52	20250429	183600	106653922	975	975	975	975	0
53	20250429	183500	106653922	975	975	975	975	0
54	20250429	183400	106653922	975	975	975	975	0
55	20250429	183300	106653922	975	975	975	975	0
56	20250429	183200	106653922	975	975	975	975	0
57	20250429	183100	106653922	975	975	975	975	0
58	20250429	183000	106653922	975	975	975	975	0
59	20250429	182900	106653922	975	975	975	975	0
60	20250429	182800	106653922	975	975	975	975	0
61	20250429	182700	106653922	975	975	975	975	0
62	20250429	182600	106653922	975	975	975	975	966
63	20250429	182500	106653922	975	975	975	975	0
64	20250429	182400	106653922	975	975	975	975	0
65	20250429	182300	106653922	975	975	975	975	0
66	20250429	182200	106653922	975	975	975	975	0
67	20250429	182100	106653922	975	975	975	975	0
68	20250429	182000	106653922	975	975	975	975	0
69	20250429	181900	106653922	975	975	975	975	0
70	20250429	181800	106653922	975	975	975	975	0
71	20250429	181700	106653922	975	975	975	975	0
72	20250429	181600	106653922	975	975	975	975	0
73	20250429	181500	106653922	975	975	975	975	0
74	20250429	181400	106653922	975	975	975	975	0
75	20250429	181300	106653922	975	975	975	975	0
76	20250429	181200	106653922	975	975	975	975	0
77	20250429	181100	106653922	975	975	975	975	0
78	20250429	181000	106653922	975	975	975	975	0
79	20250429	180900	106653922	975	975	975	975	0
80	20250429	180800	106653922	975	975	975	975	0
81	20250429	180700	106653922	975	975	975	975	0
82	20250429	180600	106653922	975	975	975	975	0
83	20250429	180500	106653922	975	975	975	975	0
84	20250429	180400	106653922	975	975	975	975	0
85	20250429	180300	106653922	975	975	975	975	0
86	20250429	180200	106653922	975	975	975	975	0
87	20250429	180100	106653922	975	975	975	975	0
88	20250429	180000	106653922	975	975	975	975	0
89	20250429	175900	106653922	975	975	975	975	0
90	20250429	175800	106653922	975	975	975	975	0
91	20250429	175700	106653922	975	975	975	975	0
92	20250429	175600	106653922	975	975	975	975	966
93	20250429	175500	106653922	975	975	975	975	0
94	20250429	175400	106653922	975	975	975	975	0
95	20250429	175300	106653922	975	975	975	975	0
96	20250429	175200	106653922	975	975	975	975	0
97	20250429	175100	106653922	975	975	975	975	0
98	20250429	175000	106653922	975	975	975	975	0
99	20250429	174900	106653922	975	975	975	975	0
100	20250429	174800	106653922	975	975	975	975	0
101	20250429	174700	106653922	975	975	975	975	0
102	20250429	174600	106653922	975	975	975	975	0
103	20250429	174500	106653922	975	975	975	975	0
104	20250429	174400	106653922	975	975	975	975	0
105	20250429	174300	106653922	975	975	975	975	0
106	20250429	174200	106653922	975	975	975	975	0
107	20250429	174100	106653922	975	975	975	975	0
108	20250429	174000	106653922	975	975	975	975	0
109	20250429	173900	106653922	975	975	975	975	0
110	20250429	173800	106653922	975	975	975	975	0
111	20250429	173700	106653922	975	975	975	975	0
112	20250429	173600	106653922	975	975	975	975	0
113	20250429	173500	106653922	975	975	975	975	0
114	20250429	173400	106653922	975	975	975	975	0
115	20250429	173300	106653922	975	975	975	975	0
116	20250429	173200	106653922	975	975	975	975	0
117	20250429	173100	106653922	975	975	975	975	0
118	20250429	173000	106653922	975	975	975	975	0
119	20250429	172900	106653922	975	975	975	975	0
120	20250429	172800	106653922	975	975	975	975	0
121	20250429	172700	106653922	975	975	975	975	0
122	20250429	172600	106653922	975	975	975	975	966
123	20250429	172500	106653922	975	975	975	975	0
124	20250429	172400	106653922	975	975	975	975	0
125	20250429	172300	106653922	975	975	975	975	0
126	20250429	172200	106653922	975	975	975	975	0
127	20250429	172100	106653922	975	975	975	975	0
128	20250429	172000	106653922	975	975	975	975	0
129	20250429	171900	106653922	975	975	975	975	0
130	20250429	171800	106653922	975	975	975	975	0
131	20250429	171700	106653922	975	975	975	975	0
132	20250429	171600	106653922	975	975	975	975	0
133	20250429	171500	106653922	975	975	975	975	0
134	20250429	171400	106653922	975	975	975	975	0
135	20250429	171300	106653922	975	975	975	975	0
136	20250429	171200	106653922	975	975	975	975	0
137	20250429	171100	106653922	975	975	975	975	0
138	20250429	171000	106653922	975	975	975	975	0
139	20250429	170900	106653922	975	975	975	975	0
140	20250429	170800	106653922	975	975	975	975	0
141	20250429	170700	106653922	975	975	975	975	0
142	20250429	170600	106653922	975	975	975	975	0
143	20250429	170500	106653922	975	975	975	975	0
144	20250429	170400	106653922	975	975	975	975	0
145	20250429	170300	106653922	975	975	975	975	0
146	20250429	170200	106653922	975	975	975	975	0
147	20250429	170100	106653922	975	975	975	975	0
148	20250429	170000	106653922	975	975	975	975	0
149	20250429	165900	106653922	975	975	975	975	0
150	20250429	165800	106653922	975	975	975	975	0
151	20250429	165700	106653922	975	975	975	975	0
152	20250429	165600	106653922	975	975	975	975	966
153	20250429	165500	106653922	975	975	975	975	0
154	20250429	165400	106653922	975	975	975	975	0
155	20250429	165300	106653922	975	975	975	975	0
156	20250429	165200	106653922	975	975	975	975	0
157	20250429	165100	106653922	975	975	975	975	0
158	20250429	165000	106653922	975	975	975	975	0
159	20250429	164900	106653922	975	975	975	975	0
160	20250429	164800	106653922	975	975	975	975	0
161	20250429	164700	106653922	975	975	975	975	0
162	20250429	164600	106653922	975	975	975	975	0
163	20250429	164500	106653922	975	975	975	975	0
164	20250429	164400	106653922	975	975	975	975	0
165	20250429	164300	106653922	975	975	975	975	0
166	20250429	164200	106653922	975	975	975	975	0
167	20250429	164100	106653922	975	975	975	975	0
168	20250429	164000	106653922	975	975	975	975	0
169	20250429	163900	106653922	975	975	975	975	0
170	20250429	163800	106653922	975	975	975	975	0
171	20250429	163700	106653922	975	975	975	975	0
172	20250429	163600	106653922	975	975	975	975	0
173	20250429	163500	106653922	975	975	975	975	0
174	20250429	163400	106653922	975	975	975	975	0
175	20250429	163300	106653922	975	975	975	975	0
176	20250429	163200	106653922	975	975	975	975	0
177	20250429	163100	106653922	975	975	975	975	0
178	20250429	163000	106653922	975	975	975	975	0
179	20250429	162900	106653922	975	975	975	975	0
180	20250429	162800	106653922	975	975	975	975	0
181	20250429	162700	106653922	975	975	975	975	0
182	20250429	162600	106653922	975	975	975	975	966
183	20250429	162500	106653922	975	975	975	975	0
184	20250429	162400	106653922	975	975	975	975	0
185	20250429	162300	106653922	975	975	975	975	0
186	20250429	162200	106653922	975	975	975	975	0
187	20250429	162100	106653922	975	975	975	975	0
188	20250429	162000	106653922	975	975	975	975	0
189	20250429	161900	106653922	975	975	975	975	0
190	20250429	161800	106653922	975	975	975	975	0
191	20250429	161700	106653922	975	975	975	975	0
192	20250429	161600	106653922	975	975	975	975	0
193	20250429	161500	106653922	975	975	975	975	0
194	20250429	161400	106653922	975	975	975	975	0
195	20250429	161300	106653922	975	975	975	975	0
196	20250429	161200	106653922	975	975	975	975	0
197	20250429	161100	106653922	975	975	975	975	0
198	20250429	161000	106653922	975	975	975	975	0
199	20250429	160900	106653922	975	975	975	975	0
200	20250429	160800	106653922	975	975	975	975	0
201	20250429	160700	106653922	975	975	975	975	0
202	20250429	160600	106653922	975	975	975	975	0
203	20250429	160500	106653922	975	975	975	975	0
204	20250429	160400	106653922	975	975	975	975	0
205	20250429	160300	106653922	975	975	975	975	0
206	20250429	160200	106653922	975	975	975	975	0
207	20250429	160100	106653922	975	975	975	975	0
208	20250429	160000	106653922	975	975	975	975	0
209	20250429	155900	106653922	975	975	975	975	0
210	20250429	155800	106653922	975	975	975	975	0
211	20250429	155700	106653922	975	975	975	975	0
212	20250429	155600	106653922	975	975	975	975	966
213	20250429	155500	106653922	975	975	975	975	0
214	20250429	155400	106653922	975	975	975	975	0
215	20250429	155300	106653922	975	975	975	975	0
216	20250429	155200	106653922	975	975	975	975	0
217	20250429	155100	106653922	975	975	975	975	0
218	20250429	155000	106653922	975	975	975	975	0
219	20250429	154900	106653922	975	975	975	975	0
220	20250429	154800	106653922	975	975	975	975	0
221	20250429	154700	106653922	975	975	975	975	0
222	20250429	154600	106653922	975	975	975	975	0
223	20250429	154500	106653922	975	975	975	975	0
224	20250429	154400	106653922	975	975	975	975	0
225	20250429	154300	106653922	975	975	975	975	0
226	20250429	154200	106653922	975	975	975	975	0
227	20250429	154100	106653922	975	975	975	975	0
228	20250429	154000	106653922	975	975	975	975	0
229	20250429	153900	106653922	975	975	975	975	0
230	20250429	153800	106653922	975	975	975	975	0
231	20250429	153700	106653922	975	975	975	975	0
232	20250429	153600	106653922	975	975	975	975	0
233	20250429	153500	106653922	975	975	975	975	0
234	20250429	153400	106653922	975	975	975	975	0
235	20250429	153300	106653922	975	975	975	975	0
236	20250429	153200	106653922	975	975	975	975	0
237	20250429	153100	106653922	975	975	975	975	0
238	20250429	153000	106653922	975	975	975	975	966
239	20250429	152900	105712072	970	970	970	970	0
240	20250429	152800	105712072	970	970	970	970	0
241	20250429	152700	105712072	970	970	970	970	0
242	20250429	152600	105712072	970	970	970	970	0
243	20250429	152500	105712072	970	970	970	970	0
244	20250429	152400	105712072	970	970	970	970	0
245	20250429	152300	105712072	970	970	970	970	0
246	20250429	152200	105712072	970	970	970	970	0
247	20250429	152100	105712072	970	970	970	970	0
248	20250429	152000	105712072	970	970	970	970	0
249	20250429	151900	105712072	970	970	970	969	1293
250	20250429	151800	104457953	969	969	969	969	1091
251	20250429	151700	103400774	970	970	970	970	1905
252	20250429	151600	101552924	970	970	970	969	1007
253	20250429	151500	100576751	969	969	969	969	92
254	20250429	151400	100487603	970	970	970	970	2435
255	20250429	151300	98125653	971	971	971	970	1037
256	20250429	151200	97118816	971	972	972	971	28
257	20250429	151100	97091617	971	972	972	971	254
258	20250429	151000	96844981	972	972	972	972	0
259	20250429	150900	96844981	972	972	972	972	0
260	20250429	150800	96844981	972	972	972	972	1
261	20250429	150700	96844009	971	972	972	971	128
262	20250429	150600	96719653	972	972	972	972	0
263	20250429	150500	96719653	972	972	972	972	10
264	20250429	150400	96709933	972	972	972	972	0
265	20250429	150300	96709933	972	972	972	972	1
266	20250429	150200	96708961	971	971	971	971	53
267	20250429	150100	96657498	972	972	972	972	12
268	20250429	150000	96645834	972	972	972	972	0
269	20250429	145900	96645834	972	972	972	972	0
270	20250429	145800	96645834	972	972	972	972	0
271	20250429	145700	96645834	972	972	972	972	0
272	20250429	145600	96645834	972	972	972	972	0
273	20250429	145500	96645834	972	972	972	972	3
274	20250429	145400	96642918	972	972	972	972	5
275	20250429	145300	96638058	972	972	972	972	22
276	20250429	145200	96616674	972	972	972	972	0
277	20250429	145100	96616674	972	972	972	972	5
278	20250429	145000	96611814	972	972	972	972	0
279	20250429	144900	96611814	972	972	972	972	0
280	20250429	144800	96611814	972	972	972	972	21
281	20250429	144700	96591402	972	972	972	972	21
282	20250429	144600	96570990	973	973	973	973	6
283	20250429	144500	96565152	973	973	973	973	31
284	20250429	144400	96534989	973	973	973	973	0
285	20250429	144300	96534989	973	973	973	973	0
286	20250429	144200	96534989	973	973	973	973	0
287	20250429	144100	96534989	973	973	973	973	0
288	20250429	144000	96534989	973	973	973	973	10
289	20250429	143900	96525259	973	972	973	972	12
290	20250429	143800	96513585	973	973	973	973	100
291	20250429	143700	96416285	973	973	973	973	0
292	20250429	143600	96416285	973	973	973	973	0
293	20250429	143500	96416285	973	973	973	973	4
294	20250429	143400	96412393	973	973	973	973	0
295	20250429	143300	96412393	973	973	973	973	97
296	20250429	143200	96318012	974	974	974	974	474
297	20250429	143100	95856336	974	975	975	974	1341
298	20250429	143000	94550064	975	975	975	975	0
299	20250429	142900	94550064	975	975	975	975	0
300	20250429	142800	94550064	975	975	975	975	0
301	20250429	142700	94550064	975	975	975	975	3
302	20250429	142600	94547139	976	976	976	976	12
303	20250429	142500	94535427	976	976	976	976	0
304	20250429	142400	94535427	976	976	976	976	0
305	20250429	142300	94535427	976	976	976	976	0
306	20250429	142200	94535427	976	976	976	976	0
307	20250429	142100	94535427	976	976	976	976	0
308	20250429	142000	94535427	976	976	976	976	0
309	20250429	141900	94535427	976	976	976	976	14
310	20250429	141800	94521763	976	976	976	976	0
311	20250429	141700	94521763	976	976	976	976	178
312	20250429	141600	94348035	976	976	976	976	0
313	20250429	141500	94348035	976	976	976	976	0
314	20250429	141400	94348035	976	976	976	976	748
315	20250429	141300	93617987	978	977	978	977	1500
316	20250429	141200	92152093	977	977	977	977	0
317	20250429	141100	92152093	977	977	977	977	0
318	20250429	141000	92152093	977	977	977	977	1132
319	20250429	140900	91046129	977	977	977	977	0
320	20250429	140800	91046129	977	977	977	977	0
321	20250429	140700	91046129	977	977	977	977	102
322	20250429	140600	90946475	978	978	978	978	164
323	20250429	140500	90786083	979	979	979	979	7
324	20250429	140400	90779230	979	979	979	979	4
325	20250429	140300	90775314	979	979	979	979	1
326	20250429	140200	90774335	979	979	979	979	0
327	20250429	140100	90774335	979	979	979	979	0
328	20250429	140000	90774335	979	979	979	979	5
329	20250429	135900	90769440	977	977	977	977	0
330	20250429	135800	90769440	977	978	978	977	20
331	20250429	135700	90749898	978	978	978	978	69
332	20250429	135600	90682416	977	977	977	977	0
333	20250429	135500	90682416	977	977	977	977	0
334	20250429	135400	90682416	977	977	977	977	0
335	20250429	135300	90682416	977	977	977	977	0
336	20250429	135200	90682416	977	977	977	977	0
337	20250429	135100	90682416	977	977	977	977	0
338	20250429	135000	90682416	977	977	977	977	0
339	20250429	134900	90682416	977	977	977	977	0
340	20250429	134800	90682416	977	977	977	977	0
341	20250429	134700	90682416	977	977	977	977	0
342	20250429	134600	90682416	977	977	977	977	0
343	20250429	134500	90682416	977	977	977	977	0
344	20250429	134400	90682416	977	977	977	977	0
345	20250429	134300	90682416	977	977	977	977	0
346	20250429	134200	90682416	977	977	977	977	0
347	20250429	134100	90682416	977	977	977	977	0
348	20250429	134000	90682416	977	977	977	977	0
349	20250429	133900	90682416	977	977	977	977	0
350	20250429	133800	90682416	977	977	977	977	49
351	20250429	133700	90634543	976	976	976	976	0
352	20250429	133600	90634543	976	976	976	976	192
353	20250429	133500	90447151	976	976	976	976	1
354	20250429	133400	90446175	975	975	975	975	0
355	20250429	133300	90446175	975	975	975	975	0
356	20250429	133200	90446175	975	976	976	975	100
357	20250429	133100	90348576	976	976	976	976	21
358	20250429	133000	90328080	977	977	977	977	0
359	20250429	132900	90328080	977	977	977	977	0
360	20250429	132800	90328080	977	977	977	977	0
361	20250429	132700	90328080	977	977	977	977	11
362	20250429	132600	90317333	977	977	977	976	771
363	20250429	132500	89564829	977	978	978	977	551
364	20250429	132400	89026491	978	980	981	977	3631
365	20250429	132300	85476265	980	983	983	980	1125
366	20250429	132200	84371743	983	981	983	981	21
367	20250429	132100	84351139	981	981	981	981	1
368	20250429	132000	84350158	980	980	980	980	55
369	20250429	131900	84296258	979	979	979	979	0
370	20250429	131800	84296258	979	979	979	979	0
371	20250429	131700	84296258	979	979	979	979	5
372	20250429	131600	84291363	980	981	981	980	2000
373	20250429	131500	82331361	984	984	984	983	15
374	20250429	131400	82316602	980	979	980	979	218
375	20250429	131300	82103042	979	979	979	979	0
376	20250429	131200	82103042	979	979	979	979	0
377	20250429	131100	82103042	979	979	979	979	0
378	20250429	131000	82103042	979	979	979	979	22
379	20250429	130900	82081504	978	978	978	978	0
380	20250429	130800	82081504	978	978	978	978	0
381	20250429	130700	82081504	978	978	978	978	0
382	20250429	130600	82081504	978	980	980	978	301
383	20250429	130500	81787098	980	980	980	980	0
384	20250429	130400	81787098	980	980	980	980	9
385	20250429	130300	81778278	980	980	980	980	0
386	20250429	130200	81778278	980	980	980	980	0
387	20250429	130100	81778278	980	980	980	980	2
388	20250429	130000	81776318	980	980	980	980	0
389	20250429	125900	81776318	980	980	980	980	20
390	20250429	125800	81756718	981	981	981	981	0
391	20250429	125700	81756718	981	981	981	981	0
392	20250429	125600	81756718	981	981	981	981	0
393	20250429	125500	81756718	981	981	981	981	0
394	20250429	125400	81756718	981	981	981	981	0
395	20250429	125300	81756718	981	981	981	981	0
396	20250429	125200	81756718	981	981	981	981	1
397	20250429	125100	81755737	981	981	981	981	303
398	20250429	125000	81458494	981	981	981	981	0
399	20250429	124900	81458494	981	981	981	981	0
400	20250429	124800	81458494	981	981	981	981	0
401	20250429	124700	81458494	981	981	981	981	0
402	20250429	124600	81458494	981	981	981	981	0
403	20250429	124500	81458494	981	981	981	981	6
404	20250429	124400	81452608	982	982	982	982	0
405	20250429	124300	81452608	982	982	982	982	0
406	20250429	124200	81452608	982	981	982	981	52
407	20250429	124100	81401595	982	982	982	982	0
408	20250429	124000	81401595	982	982	982	982	0
409	20250429	123900	81401595	982	982	982	982	0
410	20250429	123800	81401595	982	982	982	982	0
411	20250429	123700	81401595	982	983	984	981	263
412	20250429	123600	81143084	983	984	984	983	12
413	20250429	123500	81131284	984	984	984	984	4
414	20250429	123400	81127348	984	984	984	984	2032
415	20250429	123300	79127860	984	984	984	984	0
416	20250429	123200	79127860	984	984	984	984	0
417	20250429	123100	79127860	984	984	984	984	0
418	20250429	123000	79127860	984	984	984	984	1
419	20250429	122900	79126876	983	987	987	983	113
420	20250429	122800	79015696	983	986	986	983	34
421	20250429	122700	78982242	987	985	987	984	16
422	20250429	122600	78966478	987	984	987	983	62
423	20250429	122500	78905454	986	986	986	986	0
424	20250429	122400	78905454	986	986	986	986	1
425	20250429	122300	78904468	985	985	985	985	0
426	20250429	122200	78904468	985	985	985	985	0
427	20250429	122100	78904468	985	985	985	985	0
428	20250429	122000	78904468	985	985	985	985	1
429	20250429	121900	78903483	985	985	985	985	0
430	20250429	121800	78903483	985	985	985	985	0
431	20250429	121700	78903483	985	985	985	985	0
432	20250429	121600	78903483	985	985	985	985	0
433	20250429	121500	78903483	985	985	985	985	0
434	20250429	121400	78903483	985	985	985	985	343
435	20250429	121300	78565628	987	987	987	987	0
436	20250429	121200	78565628	987	987	987	987	0
437	20250429	121100	78565628	987	987	987	987	50
438	20250429	121000	78516278	987	987	987	987	50
439	20250429	120900	78466928	989	989	989	989	0
440	20250429	120800	78466928	989	989	989	989	0
441	20250429	120700	78466928	989	989	989	989	0
442	20250429	120600	78466928	989	989	989	989	0
443	20250429	120500	78466928	989	989	989	989	0
444	20250429	120400	78466928	989	989	989	989	0
445	20250429	120300	78466928	989	989	989	989	0
446	20250429	120200	78466928	989	989	989	989	0
447	20250429	120100	78466928	989	989	989	989	0
448	20250429	120000	78466928	989	989	989	989	0
449	20250429	115900	78466928	989	989	989	989	0
450	20250429	115800	78466928	989	989	989	989	0
451	20250429	115700	78466928	989	989	989	989	0
452	20250429	115600	78466928	989	986	989	986	100
453	20250429	115500	78368080	987	987	987	987	0
454	20250429	115400	78368080	987	987	987	987	0
455	20250429	115300	78368080	987	987	987	987	0
456	20250429	115200	78368080	987	987	987	987	0
457	20250429	115100	78368080	987	987	987	987	0
458	20250429	115000	78368080	987	987	987	987	0
459	20250429	114900	78368080	987	987	987	987	1
460	20250429	114800	78367093	987	987	987	987	1
461	20250429	114700	78366106	988	988	988	988	0
462	20250429	114600	78366106	988	988	988	988	0
463	20250429	114500	78366106	988	985	988	985	87
464	20250429	114400	78280344	985	985	985	985	0
465	20250429	114300	78280344	985	985	985	985	1
466	20250429	114200	78279359	985	985	985	985	1
467	20250429	114100	78278374	985	985	985	985	0
468	20250429	114000	78278374	985	985	985	985	0
469	20250429	113900	78278374	985	985	985	985	1
470	20250429	113800	78277389	984	985	985	984	3
471	20250429	113700	78274436	985	985	985	985	0
472	20250429	113600	78274436	985	983	985	983	32
473	20250429	113500	78242974	983	982	983	982	19
474	20250429	113400	78224315	982	981	982	981	13
475	20250429	113300	78211561	980	980	980	980	441
476	20250429	113200	77779381	979	979	979	979	0
477	20250429	113100	77779381	979	979	979	979	0
478	20250429	113000	77779381	979	978	979	978	28
479	20250429	112900	77751970	979	979	979	979	0
480	20250429	112800	77751970	979	979	979	979	0
481	20250429	112700	77751970	979	979	979	979	5
482	20250429	112600	77747075	979	980	980	979	60
483	20250429	112500	77688305	980	980	980	980	8
484	20250429	112400	77680465	981	980	981	980	63
485	20250429	112300	77618721	980	980	980	980	0
486	20250429	112200	77618721	980	980	980	980	0
487	20250429	112100	77618721	980	980	980	980	0
488	20250429	112000	77618721	980	980	980	980	0
489	20250429	111900	77618721	980	980	980	980	0
490	20250429	111800	77618721	980	980	980	980	0
491	20250429	111700	77618721	980	980	980	980	0
492	20250429	111600	77618721	980	980	980	980	1
493	20250429	111500	77617741	978	978	978	978	49
494	20250429	111400	77569819	980	980	980	980	0
495	20250429	111300	77569819	980	980	980	980	0
496	20250429	111200	77569819	980	980	980	980	0
497	20250429	111100	77569819	980	980	980	980	1
498	20250429	111000	77568839	979	979	979	979	10
499	20250429	110900	77559049	979	979	979	979	15
500	20250429	110800	77544364	979	981	981	979	6
501	20250429	110700	77538486	981	981	981	981	0
502	20250429	110600	77538486	981	981	981	981	0
503	20250429	110500	77538486	981	981	981	981	0
504	20250429	110400	77538486	981	981	981	981	0
505	20250429	110300	77538486	981	981	981	981	0
506	20250429	110200	77538486	981	981	981	981	0
507	20250429	110100	77538486	981	981	981	981	0
508	20250429	110000	77538486	981	981	981	981	0
509	20250429	105900	77538486	981	981	981	981	0
510	20250429	105800	77538486	981	981	981	981	0
511	20250429	105700	77538486	981	981	981	981	0
512	20250429	105600	77538486	981	981	981	981	1
513	20250429	105500	77537505	981	981	981	981	0
514	20250429	105400	77537505	981	981	981	980	3
515	20250429	105300	77534563	980	980	980	980	104
516	20250429	105200	77432643	983	983	983	983	0
517	20250429	105100	77432643	983	980	985	980	28
518	20250429	105000	77405168	983	983	983	983	0
519	20250429	104900	77405168	983	983	983	983	1
520	20250429	104800	77404185	982	978	982	978	2334
521	20250429	104700	75119237	978	977	978	977	2243
522	20250429	104600	72925585	977	975	978	975	921
523	20250429	104500	72026867	975	975	975	974	2263
524	20250429	104400	69820443	975	973	975	973	760
525	20250429	104300	69080205	978	978	978	978	0
526	20250429	104200	69080205	978	978	978	978	0
527	20250429	104100	69080205	978	978	978	978	0
528	20250429	104000	69080205	978	978	978	978	0
529	20250429	103900	69080205	978	978	978	978	0
530	20250429	103800	69080205	978	978	978	978	550
531	20250429	103700	68542305	978	978	978	978	0
532	20250429	103600	68542305	978	978	978	978	0
533	20250429	103500	68542305	978	978	978	978	0
534	20250429	103400	68542305	978	978	978	978	100
535	20250429	103300	68444505	978	978	978	978	0
536	20250429	103200	68444505	978	978	978	978	0
537	20250429	103100	68444505	978	978	978	978	0
538	20250429	103000	68444505	978	978	978	978	0
539	20250429	102900	68444505	978	978	978	978	0
540	20250429	102800	68444505	978	978	978	978	0
541	20250429	102700	68444505	978	978	978	978	0
542	20250429	102600	68444505	978	978	978	978	0
543	20250429	102500	68444505	978	978	978	978	1
544	20250429	102400	68443527	971	975	975	970	3212
545	20250429	102300	65317221	978	978	978	978	1022
546	20250429	102200	64317705	980	980	980	980	0
547	20250429	102100	64317705	980	981	981	980	2129
548	20250429	102000	62229206	984	992	993	984	4628
549	20250429	101900	57648338	992	988	992	988	322
550	20250429	101800	57329913	988	988	988	988	1
551	20250429	101700	57328925	985	982	985	982	399
552	20250429	101600	56936468	982	983	983	982	2
553	20250429	101500	56934503	982	982	982	982	673
554	20250429	101400	56273617	982	982	982	982	0
555	20250429	101300	56273617	982	982	982	982	2
556	20250429	101200	56271653	982	982	982	982	10
557	20250429	101100	56261833	982	982	982	982	9
558	20250429	101000	56252995	982	982	982	982	1
559	20250429	100900	56252013	980	980	980	980	0
560	20250429	100800	56252013	980	980	980	980	0
561	20250429	100700	56252013	980	982	982	980	93
562	20250429	100600	56160835	983	983	983	983	0
563	20250429	100500	56160835	983	983	983	983	0
564	20250429	100400	56160835	983	983	983	983	0
565	20250429	100300	56160835	983	983	983	983	2
566	20250429	100200	56158869	983	983	983	983	2
567	20250429	100100	56156903	983	983	983	983	0
568	20250429	100000	56156903	983	983	983	983	1
569	20250429	095900	56155920	983	983	983	983	14
570	20250429	095800	56142158	978	976	978	976	229
571	20250429	095700	55918518	976	974	976	974	40
572	20250429	095600	55879486	976	974	976	973	1977
573	20250429	095500	53955798	974	977	982	973	2732
574	20250429	095400	51285903	977	977	977	977	0
575	20250429	095300	51285903	977	977	977	977	20
576	20250429	095200	51266363	977	977	977	977	125
577	20250429	095100	51144238	976	970	976	970	4015
578	20250429	095000	47241929	970	970	970	970	1
579	20250429	094900	47240959	969	968	969	968	977
580	20250429	094800	46295196	971	971	971	971	429
581	20250429	094700	45878637	971	968	971	968	2973
582	20250429	094600	43000495	968	968	968	968	0
583	20250429	094500	43000495	968	968	968	968	0
584	20250429	094400	43000495	968	968	968	968	70
585	20250429	094300	42932735	968	968	968	968	21
586	20250429	094200	42912407	968	968	968	968	0
587	20250429	094100	42912407	968	968	968	968	200
588	20250429	094000	42718807	968	968	968	968	0
589	20250429	093900	42718807	968	968	968	968	6
590	20250429	093800	42712999	968	967	968	967	106
591	20250429	093700	42610496	968	968	968	968	1
592	20250429	093600	42609528	968	967	968	967	25
593	20250429	093500	42585352	968	968	968	968	821
594	20250429	093400	41790624	968	968	968	968	508
595	20250429	093300	41298880	968	968	968	968	5
596	20250429	093200	41294040	968	968	968	968	1143
597	20250429	093100	40187616	968	967	968	967	565
598	20250429	093000	39641135	968	970	970	967	15209
599	20250429	092900	24919311	970	970	970	970	12
600	20250429	092800	24907671	970	970	970	970	0
601	20250429	092700	24907671	970	972	972	970	2430
602	20250429	092600	22547657	974	974	974	974	0
603	20250429	092500	22547657	974	974	974	974	21
604	20250429	092400	22527203	974	975	975	974	4428
605	20250429	092300	18214330	975	975	975	975	0
606	20250429	092200	18214330	975	975	975	975	0
607	20250429	092100	18214330	975	975	975	975	2
608	20250429	092000	18212380	975	974	975	974	2080
609	20250429	091900	16186405	975	975	975	975	212
610	20250429	091800	15979705	975	975	975	975	51
611	20250429	091700	15929980	977	975	977	975	307
612	20250429	091600	15630653	976	975	976	975	41
613	20250429	091500	15590677	975	978	978	975	3036
614	20250429	091400	12630375	979	978	979	978	14
615	20250429	091300	12616673	979	981	981	978	133
616	20250429	091200	12486494	978	981	981	978	8
617	20250429	091100	12478667	977	977	977	977	40
618	20250429	091000	12439587	982	977	982	977	41
619	20250429	090900	12399525	982	982	982	982	0
620	20250429	090800	12399525	982	977	982	975	2084
621	20250429	090700	10362881	976	976	976	976	2099
622	20250429	090600	8314257	976	977	977	975	870
623	20250429	090500	7464436	977	987	987	977	329
624	20250429	090400	7142636	985	990	990	985	1300
625	20250429	090300	5862114	990	984	991	980	35
626	20250429	090200	5827776	985	994	994	985	13
627	20250429	090100	5814881	990	983	990	983	1439
628	20250429	090000	4395671	983	974	983	974	4513