KissMeData/089230/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	194200	1142818571	936	936	936	936	2
3	20250409	194100	1142818571	936	936	936	936	0
4	20250409	194000	1142818571	936	936	936	936	0
5	20250409	193900	1142818571	936	936	936	936	0
6	20250409	193800	1142818571	936	936	936	936	0
7	20250409	193700	1142818571	936	936	936	936	0
8	20250409	193600	1142818571	936	936	936	936	0
9	20250409	193500	1142818571	936	936	936	936	0
10	20250409	193400	1142818571	936	936	936	936	0
11	20250409	193300	1142818571	936	936	936	936	0
12	20250409	193200	1142818571	936	936	936	936	0
13	20250409	193100	1142818571	936	936	936	936	0
14	20250409	193000	1142818571	936	936	936	936	0
15	20250409	192900	1142818571	936	936	936	936	0
16	20250409	192800	1142818571	936	936	936	936	0
17	20250409	192700	1142818571	936	936	936	936	0
18	20250409	192600	1142818571	936	936	936	936	0
19	20250409	192500	1142818571	936	936	936	936	0
20	20250409	192400	1142818571	936	936	936	936	0
21	20250409	192300	1142818571	936	936	936	936	0
22	20250409	192200	1142818571	936	936	936	936	0
23	20250409	192100	1142818571	936	936	936	936	0
24	20250409	192000	1142818571	936	936	936	936	0
25	20250409	191900	1142818571	936	936	936	936	0
26	20250409	191800	1142818571	936	936	936	936	0
27	20250409	191700	1142818571	936	936	936	936	0
28	20250409	191600	1142818571	936	936	936	936	0
29	20250409	191500	1142818571	936	936	936	936	0
30	20250409	191400	1142818571	936	936	936	936	0
31	20250409	191300	1142818571	936	936	936	936	0
32	20250409	191200	1142818571	936	936	936	936	2
33	20250409	191100	1142818571	936	936	936	936	0
34	20250409	191000	1142818571	936	936	936	936	0
35	20250409	190900	1142818571	936	936	936	936	0
36	20250409	190800	1142818571	936	936	936	936	0
37	20250409	190700	1142818571	936	936	936	936	0
38	20250409	190600	1142818571	936	936	936	936	0
39	20250409	190500	1142818571	936	936	936	936	0
40	20250409	190400	1142818571	936	936	936	936	0
41	20250409	190300	1142818571	936	936	936	936	0
42	20250409	190200	1142818571	936	936	936	936	0
43	20250409	190100	1142818571	936	936	936	936	0
44	20250409	190000	1142818571	936	936	936	936	0
45	20250409	185900	1142818571	936	936	936	936	0
46	20250409	185800	1142818571	936	936	936	936	0
47	20250409	185700	1142818571	936	936	936	936	0
48	20250409	185600	1142818571	936	936	936	936	0
49	20250409	185500	1142818571	936	936	936	936	0
50	20250409	185400	1142818571	936	936	936	936	0
51	20250409	185300	1142818571	936	936	936	936	0
52	20250409	185200	1142818571	936	936	936	936	0
53	20250409	185100	1142818571	936	936	936	936	0
54	20250409	185000	1142818571	936	936	936	936	0
55	20250409	184900	1142818571	936	936	936	936	0
56	20250409	184800	1142818571	936	936	936	936	0
57	20250409	184700	1142818571	936	936	936	936	0
58	20250409	184600	1142818571	936	936	936	936	0
59	20250409	184500	1142818571	936	936	936	936	0
60	20250409	184400	1142818571	936	936	936	936	0
61	20250409	184300	1142818571	936	936	936	936	0
62	20250409	184200	1142818571	936	936	936	936	2
63	20250409	184100	1142818571	936	936	936	936	0
64	20250409	184000	1142818571	936	936	936	936	0
65	20250409	183900	1142818571	936	936	936	936	0
66	20250409	183800	1142818571	936	936	936	936	0
67	20250409	183700	1142818571	936	936	936	936	0
68	20250409	183600	1142818571	936	936	936	936	0
69	20250409	183500	1142818571	936	936	936	936	0
70	20250409	183400	1142818571	936	936	936	936	0
71	20250409	183300	1142818571	936	936	936	936	0
72	20250409	183200	1142818571	936	936	936	936	0
73	20250409	183100	1142818571	936	936	936	936	0
74	20250409	183000	1142818571	936	936	936	936	0
75	20250409	182900	1142818571	936	936	936	936	0
76	20250409	182800	1142818571	936	936	936	936	0
77	20250409	182700	1142818571	936	936	936	936	0
78	20250409	182600	1142818571	936	936	936	936	0
79	20250409	182500	1142818571	936	936	936	936	0
80	20250409	182400	1142818571	936	936	936	936	0
81	20250409	182300	1142818571	936	936	936	936	0
82	20250409	182200	1142818571	936	936	936	936	0
83	20250409	182100	1142818571	936	936	936	936	0
84	20250409	182000	1142818571	936	936	936	936	0
85	20250409	181900	1142818571	936	936	936	936	0
86	20250409	181800	1142818571	936	936	936	936	0
87	20250409	181700	1142818571	936	936	936	936	0
88	20250409	181600	1142818571	936	936	936	936	0
89	20250409	181500	1142818571	936	936	936	936	0
90	20250409	181400	1142818571	936	936	936	936	0
91	20250409	181300	1142818571	936	936	936	936	0
92	20250409	181200	1142818571	936	936	936	936	2
93	20250409	181100	1142818571	936	936	936	936	0
94	20250409	181000	1142818571	936	936	936	936	0
95	20250409	180900	1142818571	936	936	936	936	0
96	20250409	180800	1142818571	936	936	936	936	0
97	20250409	180700	1142818571	936	936	936	936	0
98	20250409	180600	1142818571	936	936	936	936	0
99	20250409	180500	1142818571	936	936	936	936	0
100	20250409	180400	1142818571	936	936	936	936	0
101	20250409	180300	1142818571	936	936	936	936	0
102	20250409	180200	1142818571	936	936	936	936	0
103	20250409	180100	1142818571	936	936	936	936	0
104	20250409	180000	1142818571	936	936	936	936	0
105	20250409	175900	1142818571	936	936	936	936	0
106	20250409	175800	1142818571	936	936	936	936	0
107	20250409	175700	1142818571	936	936	936	936	0
108	20250409	175600	1142818571	936	936	936	936	0
109	20250409	175500	1142818571	936	936	936	936	0
110	20250409	175400	1142818571	936	936	936	936	0
111	20250409	175300	1142818571	936	936	936	936	0
112	20250409	175200	1142818571	936	936	936	936	0
113	20250409	175100	1142818571	936	936	936	936	0
114	20250409	175000	1142818571	936	936	936	936	0
115	20250409	174900	1142818571	936	936	936	936	0
116	20250409	174800	1142818571	936	936	936	936	0
117	20250409	174700	1142818571	936	936	936	936	0
118	20250409	174600	1142818571	936	936	936	936	0
119	20250409	174500	1142818571	936	936	936	936	0
120	20250409	174400	1142818571	936	936	936	936	0
121	20250409	174300	1142818571	936	936	936	936	0
122	20250409	174200	1142818571	936	936	936	936	2
123	20250409	174100	1142818571	936	936	936	936	0
124	20250409	174000	1142818571	936	936	936	936	0
125	20250409	173900	1142818571	936	936	936	936	0
126	20250409	173800	1142818571	936	936	936	936	0
127	20250409	173700	1142818571	936	936	936	936	0
128	20250409	173600	1142818571	936	936	936	936	0
129	20250409	173500	1142818571	936	936	936	936	0
130	20250409	173400	1142818571	936	936	936	936	0
131	20250409	173300	1142818571	936	936	936	936	0
132	20250409	173200	1142818571	936	936	936	936	0
133	20250409	173100	1142818571	936	936	936	936	0
134	20250409	173000	1142818571	936	936	936	936	0
135	20250409	172900	1142818571	936	936	936	936	0
136	20250409	172800	1142818571	936	936	936	936	0
137	20250409	172700	1142818571	936	936	936	936	0
138	20250409	172600	1142818571	936	936	936	936	0
139	20250409	172500	1142818571	936	936	936	936	0
140	20250409	172400	1142818571	936	936	936	936	0
141	20250409	172300	1142818571	936	936	936	936	0
142	20250409	172200	1142818571	936	936	936	936	0
143	20250409	172100	1142818571	936	936	936	936	0
144	20250409	172000	1142818571	936	936	936	936	0
145	20250409	171900	1142818571	936	936	936	936	0
146	20250409	171800	1142818571	936	936	936	936	0
147	20250409	171700	1142818571	936	936	936	936	0
148	20250409	171600	1142818571	936	936	936	936	0
149	20250409	171500	1142818571	936	936	936	936	0
150	20250409	171400	1142818571	936	936	936	936	0
151	20250409	171300	1142818571	936	936	936	936	0
152	20250409	171200	1142818571	936	936	936	936	2
153	20250409	171100	1142818571	936	936	936	936	0
154	20250409	171000	1142818571	936	936	936	936	0
155	20250409	170900	1142818571	936	936	936	936	0
156	20250409	170800	1142818571	936	936	936	936	0
157	20250409	170700	1142818571	936	936	936	936	0
158	20250409	170600	1142818571	936	936	936	936	0
159	20250409	170500	1142818571	936	936	936	936	0
160	20250409	170400	1142818571	936	936	936	936	0
161	20250409	170300	1142818571	936	936	936	936	0
162	20250409	170200	1142818571	936	936	936	936	0
163	20250409	170100	1142818571	936	936	936	936	0
164	20250409	170000	1142818571	936	936	936	936	0
165	20250409	165900	1142818571	936	936	936	936	0
166	20250409	165800	1142818571	936	936	936	936	0
167	20250409	165700	1142818571	936	936	936	936	0
168	20250409	165600	1142818571	936	936	936	936	0
169	20250409	165500	1142818571	936	936	936	936	0
170	20250409	165400	1142818571	936	936	936	936	0
171	20250409	165300	1142818571	936	936	936	936	0
172	20250409	165200	1142818571	936	936	936	936	0
173	20250409	165100	1142818571	936	936	936	936	0
174	20250409	165000	1142818571	936	936	936	936	0
175	20250409	164900	1142818571	936	936	936	936	0
176	20250409	164800	1142818571	936	936	936	936	0
177	20250409	164700	1142818571	936	936	936	936	0
178	20250409	164600	1142818571	936	936	936	936	0
179	20250409	164500	1142818571	936	936	936	936	0
180	20250409	164400	1142818571	936	936	936	936	0
181	20250409	164300	1142818571	936	936	936	936	0
182	20250409	164200	1142818571	936	936	936	936	2
183	20250409	164100	1142818571	936	936	936	936	0
184	20250409	164000	1142818571	936	936	936	936	0
185	20250409	163900	1142818571	936	936	936	936	0
186	20250409	163800	1142818571	936	936	936	936	0
187	20250409	163700	1142818571	936	936	936	936	0
188	20250409	163600	1142818571	936	936	936	936	0
189	20250409	163500	1142818571	936	936	936	936	0
190	20250409	163400	1142818571	936	936	936	936	0
191	20250409	163300	1142818571	936	936	936	936	0
192	20250409	163200	1142818571	936	936	936	936	0
193	20250409	163100	1142818571	936	936	936	936	0
194	20250409	163000	1142818571	936	936	936	936	0
195	20250409	162900	1142818571	936	936	936	936	0
196	20250409	162800	1142818571	936	936	936	936	0
197	20250409	162700	1142818571	936	936	936	936	0
198	20250409	162600	1142818571	936	936	936	936	0
199	20250409	162500	1142818571	936	936	936	936	0
200	20250409	162400	1142818571	936	936	936	936	0
201	20250409	162300	1142818571	936	936	936	936	0
202	20250409	162200	1142818571	936	936	936	936	0
203	20250409	162100	1142818571	936	936	936	936	0
204	20250409	162000	1142818571	936	936	936	936	0
205	20250409	161900	1142818571	936	936	936	936	0
206	20250409	161800	1142818571	936	936	936	936	0
207	20250409	161700	1142818571	936	936	936	936	0
208	20250409	161600	1142818571	936	936	936	936	0
209	20250409	161500	1142818571	936	936	936	936	0
210	20250409	161400	1142818571	936	936	936	936	0
211	20250409	161300	1142818571	936	936	936	936	0
212	20250409	161200	1142818571	936	936	936	936	2
213	20250409	161100	1142818571	936	936	936	936	0
214	20250409	161000	1142818571	936	936	936	936	0
215	20250409	160900	1142818571	936	936	936	936	0
216	20250409	160800	1142818571	936	936	936	936	0
217	20250409	160700	1142818571	936	936	936	936	0
218	20250409	160600	1142818571	936	936	936	936	0
219	20250409	160500	1142818571	936	936	936	936	0
220	20250409	160400	1142818571	936	936	936	936	0
221	20250409	160300	1142818571	936	936	936	936	0
222	20250409	160200	1142818571	936	936	936	936	0
223	20250409	160100	1142818571	936	936	936	936	0
224	20250409	160000	1142818571	936	936	936	936	0
225	20250409	155900	1142818571	936	936	936	936	0
226	20250409	155800	1142818571	936	936	936	936	0
227	20250409	155700	1142818571	936	936	936	936	0
228	20250409	155600	1142818571	936	936	936	936	0
229	20250409	155500	1142818571	936	936	936	936	0
230	20250409	155400	1142818571	936	936	936	936	0
231	20250409	155300	1142818571	936	936	936	936	0
232	20250409	155200	1142818571	936	936	936	936	0
233	20250409	155100	1142818571	936	936	936	936	0
234	20250409	155000	1142818571	936	936	936	936	0
235	20250409	154900	1142818571	936	936	936	936	0
236	20250409	154800	1142818571	936	936	936	936	0
237	20250409	154700	1142818571	936	936	936	936	0
238	20250409	154600	1142818571	936	936	936	936	0
239	20250409	154500	1142818571	936	936	936	936	0
240	20250409	154400	1142818571	936	936	936	936	0
241	20250409	154300	1142818571	936	936	936	936	0
242	20250409	154200	1142818571	936	936	936	936	2
243	20250409	154100	1142818571	936	936	936	936	0
244	20250409	154000	1142818571	936	936	936	936	0
245	20250409	153900	1142818571	936	936	936	936	0
246	20250409	153800	1142818571	936	936	936	936	0
247	20250409	153700	1142818571	936	936	936	936	0
248	20250409	153600	1142818571	936	936	936	936	0
249	20250409	153500	1142818571	936	936	936	936	0
250	20250409	153400	1142818571	936	936	936	936	0
251	20250409	153300	1142818571	936	936	936	936	0
252	20250409	153200	1142818571	936	936	936	936	0
253	20250409	153100	1142818571	936	936	936	936	0
254	20250409	153000	1142818571	936	936	936	936	2
255	20250409	152900	1142816699	936	936	936	936	0
256	20250409	152800	1142816699	936	936	936	936	0
257	20250409	152700	1142816699	936	936	936	936	0
258	20250409	152600	1142816699	936	936	936	936	0
259	20250409	152500	1142816699	936	936	936	936	0
260	20250409	152400	1142816699	936	936	936	936	0
261	20250409	152300	1142816699	936	936	936	936	0
262	20250409	152200	1142816699	936	936	936	936	0
263	20250409	152100	1142816699	936	936	936	936	0
264	20250409	152000	1142816699	936	936	936	936	0
265	20250409	151900	1142816699	936	936	936	936	1
266	20250409	151800	1142815763	936	936	936	936	0
267	20250409	151700	1142815763	936	936	936	936	0
268	20250409	151600	1142815763	936	936	936	936	0
269	20250409	151500	1142815763	936	936	936	936	0
270	20250409	151400	1142815763	936	936	936	936	0
271	20250409	151300	1142815763	936	936	936	936	0
272	20250409	151200	1142815763	936	936	936	936	0
273	20250409	151100	1142815763	936	936	936	936	0
274	20250409	151000	1142815763	936	936	936	936	0
275	20250409	150900	1142815763	936	936	936	936	0
276	20250409	150800	1142815763	936	936	936	936	4
277	20250409	150700	1142812019	936	936	936	936	17
278	20250409	150600	1142796107	936	936	936	936	0
279	20250409	150500	1142796107	936	936	936	936	0
280	20250409	150400	1142796107	936	936	936	936	1
281	20250409	150300	1142795171	936	936	936	936	0
282	20250409	150200	1142795171	936	936	936	936	0
283	20250409	150100	1142795171	936	936	936	936	0
284	20250409	150000	1142795171	936	936	936	936	0
285	20250409	145900	1142795171	936	936	936	936	1
286	20250409	145800	1142794235	936	936	936	936	0
287	20250409	145700	1142794235	936	936	936	936	0
288	20250409	145600	1142794235	936	936	936	936	0
289	20250409	145500	1142794235	936	936	936	936	0
290	20250409	145400	1142794235	936	936	936	936	0
291	20250409	145300	1142794235	936	936	936	936	0
292	20250409	145200	1142794235	936	936	936	936	0
293	20250409	145100	1142794235	936	936	936	936	0
294	20250409	145000	1142794235	936	936	936	936	0
295	20250409	144900	1142794235	936	936	936	936	1
296	20250409	144800	1142793299	936	936	936	936	0
297	20250409	144700	1142793299	936	936	936	936	0
298	20250409	144600	1142793299	936	936	936	936	0
299	20250409	144500	1142793299	936	936	936	936	0
300	20250409	144400	1142793299	936	936	936	936	0
301	20250409	144300	1142793299	936	936	936	936	0
302	20250409	144200	1142793299	936	936	936	936	46
303	20250409	144100	1142750243	936	936	936	936	0
304	20250409	144000	1142750243	936	936	936	936	0
305	20250409	143900	1142750243	936	936	936	936	0
306	20250409	143800	1142750243	936	936	936	936	0
307	20250409	143700	1142750243	936	936	936	936	0
308	20250409	143600	1142750243	936	936	936	936	0
309	20250409	143500	1142750243	936	936	936	936	6
310	20250409	143400	1142744627	936	936	936	936	0
311	20250409	143300	1142744627	936	936	936	936	0
312	20250409	143200	1142744627	936	936	936	936	0
313	20250409	143100	1142744627	936	936	936	936	0
314	20250409	143000	1142744627	936	936	936	936	0
315	20250409	142900	1142744627	936	936	936	936	0
316	20250409	142800	1142744627	936	936	936	936	0
317	20250409	142700	1142744627	936	936	936	936	0
318	20250409	142600	1142744627	936	936	936	936	0
319	20250409	142500	1142744627	936	936	936	936	0
320	20250409	142400	1142744627	936	936	936	936	0
321	20250409	142300	1142744627	936	936	936	936	0
322	20250409	142200	1142744627	936	936	936	936	0
323	20250409	142100	1142744627	936	936	936	936	0
324	20250409	142000	1142744627	936	936	936	936	0
325	20250409	141900	1142744627	936	936	936	936	0
326	20250409	141800	1142744627	936	936	936	936	0
327	20250409	141700	1142744627	936	936	936	936	0
328	20250409	141600	1142744627	936	936	936	936	0
329	20250409	141500	1142744627	936	936	936	936	0
330	20250409	141400	1142744627	936	936	936	936	0
331	20250409	141300	1142744627	936	936	936	936	0
332	20250409	141200	1142744627	936	936	936	936	0
333	20250409	141100	1142744627	936	936	936	936	0
334	20250409	141000	1142744627	936	936	936	936	0
335	20250409	140900	1142744627	936	936	936	936	13
336	20250409	140800	1142732459	936	936	936	936	0
337	20250409	140700	1142732459	936	936	936	936	0
338	20250409	140600	1142732459	936	936	936	936	0
339	20250409	140500	1142732459	936	936	936	936	0
340	20250409	140400	1142732459	936	936	936	936	0
341	20250409	140300	1142732459	936	936	936	936	0
342	20250409	140200	1142732459	936	936	936	936	0
343	20250409	140100	1142732459	936	936	936	936	0
344	20250409	140000	1142732459	936	936	936	936	0
345	20250409	135900	1142732459	936	936	936	936	0
346	20250409	135800	1142732459	936	936	936	936	0
347	20250409	135700	1142732459	936	936	936	936	0
348	20250409	135600	1142732459	936	936	936	936	0
349	20250409	135500	1142732459	936	936	936	936	1
350	20250409	135400	1142731523	936	936	936	936	10
351	20250409	135300	1142722163	936	936	936	936	0
352	20250409	135200	1142722163	936	936	936	936	0
353	20250409	135100	1142722163	936	936	936	936	0
354	20250409	135000	1142722163	936	936	936	936	0
355	20250409	134900	1142722163	936	936	936	936	974
356	20250409	134800	1141810499	936	936	936	936	0
357	20250409	134700	1141810499	936	936	936	936	0
358	20250409	134600	1141810499	936	936	936	936	0
359	20250409	134500	1141810499	936	936	936	936	0
360	20250409	134400	1141810499	936	936	936	936	0
361	20250409	134300	1141810499	936	936	936	936	0
362	20250409	134200	1141810499	936	936	936	936	0
363	20250409	134100	1141810499	936	936	936	936	0
364	20250409	134000	1141810499	936	936	936	936	0
365	20250409	133900	1141810499	936	936	936	936	0
366	20250409	133800	1141810499	936	936	936	936	0
367	20250409	133700	1141810499	936	936	936	936	0
368	20250409	133600	1141810499	936	936	936	936	0
369	20250409	133500	1141810499	936	936	936	936	10
370	20250409	133400	1141801139	936	936	936	936	0
371	20250409	133300	1141801139	936	936	936	936	1
372	20250409	133200	1141800203	936	936	936	936	0
373	20250409	133100	1141800203	936	936	936	936	0
374	20250409	133000	1141800203	936	936	936	936	0
375	20250409	132900	1141800203	936	936	936	936	0
376	20250409	132800	1141800203	936	936	936	936	0
377	20250409	132700	1141800203	936	936	936	936	0
378	20250409	132600	1141800203	936	936	936	936	0
379	20250409	132500	1141800203	936	936	936	936	0
380	20250409	132400	1141800203	936	936	936	936	0
381	20250409	132300	1141800203	936	936	936	936	0
382	20250409	132200	1141800203	936	936	936	936	70
383	20250409	132100	1141734683	936	936	936	936	0
384	20250409	132000	1141734683	936	936	936	936	0
385	20250409	131900	1141734683	936	936	936	936	355
386	20250409	131800	1141402403	936	936	936	936	0
387	20250409	131700	1141402403	936	936	936	936	0
388	20250409	131600	1141402403	936	936	936	936	0
389	20250409	131500	1141402403	936	936	936	936	200
390	20250409	131400	1141215203	936	936	936	936	0
391	20250409	131300	1141215203	936	936	936	936	0
392	20250409	131200	1141215203	936	936	936	936	283
393	20250409	131100	1140950315	936	936	936	936	0
394	20250409	131000	1140950315	936	936	936	936	1
395	20250409	130900	1140949379	936	936	936	936	0
396	20250409	130800	1140949379	936	936	936	936	0
397	20250409	130700	1140949379	936	936	936	936	1506
398	20250409	130600	1139539763	936	936	936	936	0
399	20250409	130500	1139539763	936	936	936	936	0
400	20250409	130400	1139539763	936	936	936	936	0
401	20250409	130300	1139539763	936	936	936	936	1
402	20250409	130200	1139538827	936	936	936	936	0
403	20250409	130100	1139538827	936	936	936	936	0
404	20250409	130000	1139538827	936	936	936	936	0
405	20250409	125900	1139538827	936	936	936	936	0
406	20250409	125800	1139538827	936	936	936	936	40
407	20250409	125700	1139501387	936	936	936	936	0
408	20250409	125600	1139501387	936	936	936	936	500
409	20250409	125500	1139033387	936	936	936	936	500
410	20250409	125400	1138565387	936	936	936	936	0
411	20250409	125300	1138565387	936	936	936	936	50
412	20250409	125200	1138518587	936	936	936	936	500
413	20250409	125100	1138050587	936	936	936	936	0
414	20250409	125000	1138050587	936	936	936	936	0
415	20250409	124900	1138050587	936	936	936	936	0
416	20250409	124800	1138050587	936	936	936	936	0
417	20250409	124700	1138050587	936	936	936	936	0
418	20250409	124600	1138050587	936	936	936	936	0
419	20250409	124500	1138050587	936	936	936	936	14826
420	20250409	124400	1124173451	936	936	936	936	0
421	20250409	124300	1124173451	936	936	936	936	0
422	20250409	124200	1124173451	936	936	936	936	0
423	20250409	124100	1124173451	936	936	936	936	0
424	20250409	124000	1124173451	936	936	936	936	31
425	20250409	123900	1124144435	936	936	936	936	0
426	20250409	123800	1124144435	936	936	936	936	1
427	20250409	123700	1124143499	936	936	936	936	15638
428	20250409	123600	1109506331	936	936	936	936	0
429	20250409	123500	1109506331	936	936	936	936	621
430	20250409	123400	1108925075	936	936	936	936	0
431	20250409	123300	1108925075	936	936	936	936	0
432	20250409	123200	1108925075	936	936	936	936	0
433	20250409	123100	1108925075	936	936	936	936	0
434	20250409	123000	1108925075	936	936	936	936	0
435	20250409	122900	1108925075	936	936	936	936	0
436	20250409	122800	1108925075	936	936	936	936	1
437	20250409	122700	1108924139	936	936	936	936	0
438	20250409	122600	1108924139	936	936	936	936	0
439	20250409	122500	1108924139	936	936	936	936	0
440	20250409	122400	1108924139	936	936	936	936	0
441	20250409	122300	1108924139	936	936	936	936	0
442	20250409	122200	1108924139	936	936	936	936	0
443	20250409	122100	1108924139	936	936	936	936	0
444	20250409	122000	1108924139	936	936	936	936	0
445	20250409	121900	1108924139	936	936	936	936	0
446	20250409	121800	1108924139	936	936	936	936	0
447	20250409	121700	1108924139	936	936	936	936	0
448	20250409	121600	1108924139	936	936	936	936	200
449	20250409	121500	1108736939	936	936	936	936	0
450	20250409	121400	1108736939	936	936	936	936	0
451	20250409	121300	1108736939	936	936	936	936	0
452	20250409	121200	1108736939	936	936	936	936	0
453	20250409	121100	1108736939	936	936	936	936	0
454	20250409	121000	1108736939	936	936	936	936	0
455	20250409	120900	1108736939	936	936	936	936	0
456	20250409	120800	1108736939	936	936	936	936	0
457	20250409	120700	1108736939	936	936	936	936	0
458	20250409	120600	1108736939	936	936	936	936	0
459	20250409	120500	1108736939	936	936	936	936	378
460	20250409	120400	1108383131	936	936	936	936	0
461	20250409	120300	1108383131	936	936	936	936	0
462	20250409	120200	1108383131	936	936	936	936	0
463	20250409	120100	1108383131	936	936	936	936	0
464	20250409	120000	1108383131	936	936	936	936	0
465	20250409	115900	1108383131	936	936	936	936	2
466	20250409	115800	1108381259	936	936	936	936	0
467	20250409	115700	1108381259	936	936	936	936	1
468	20250409	115600	1108380323	936	936	936	936	3000
469	20250409	115500	1105572323	936	936	936	936	0
470	20250409	115400	1105572323	936	936	936	936	0
471	20250409	115300	1105572323	936	936	936	936	0
472	20250409	115200	1105572323	936	936	936	936	500
473	20250409	115100	1105104323	936	936	936	936	0
474	20250409	115000	1105104323	936	936	936	936	230
475	20250409	114900	1104889043	936	936	936	936	0
476	20250409	114800	1104889043	936	936	936	936	0
477	20250409	114700	1104889043	936	936	936	936	560
478	20250409	114600	1104364883	936	936	936	936	0
479	20250409	114500	1104364883	936	936	936	936	0
480	20250409	114400	1104364883	936	936	936	936	10
481	20250409	114300	1104355523	936	936	936	936	0
482	20250409	114200	1104355523	936	936	936	936	0
483	20250409	114100	1104355523	936	936	936	936	0
484	20250409	114000	1104355523	936	936	936	936	0
485	20250409	113900	1104355523	936	936	936	936	1
486	20250409	113800	1104354587	936	936	936	936	0
487	20250409	113700	1104354587	936	936	936	936	0
488	20250409	113600	1104354587	936	936	936	936	0
489	20250409	113500	1104354587	936	936	936	936	1070
490	20250409	113400	1103353067	936	936	936	936	0
491	20250409	113300	1103353067	936	936	936	936	0
492	20250409	113200	1103353067	936	936	936	936	500
493	20250409	113100	1102885067	936	936	936	936	0
494	20250409	113000	1102885067	936	936	936	936	0
495	20250409	112900	1102885067	936	936	936	936	0
496	20250409	112800	1102885067	936	936	936	936	0
497	20250409	112700	1102885067	936	936	936	936	1
498	20250409	112600	1102884131	936	936	936	936	0
499	20250409	112500	1102884131	936	936	936	936	0
500	20250409	112400	1102884131	936	936	936	936	0
501	20250409	112300	1102884131	936	936	936	936	0
502	20250409	112200	1102884131	936	936	936	936	504
503	20250409	112100	1102412387	936	936	936	936	0
504	20250409	112000	1102412387	936	936	936	936	100
505	20250409	111900	1102318787	936	936	936	936	0
506	20250409	111800	1102318787	936	936	936	936	0
507	20250409	111700	1102318787	936	936	936	936	5
508	20250409	111600	1102314107	936	936	936	936	0
509	20250409	111500	1102314107	936	936	936	936	0
510	20250409	111400	1102314107	936	936	936	936	1
511	20250409	111300	1102313171	936	936	936	936	0
512	20250409	111200	1102313171	936	936	936	936	0
513	20250409	111100	1102313171	936	936	936	936	0
514	20250409	111000	1102313171	936	936	936	936	0
515	20250409	110900	1102313171	936	936	936	936	0
516	20250409	110800	1102313171	936	936	936	936	0
517	20250409	110700	1102313171	936	936	936	936	0
518	20250409	110600	1102313171	936	936	936	936	0
519	20250409	110500	1102313171	936	936	936	936	0
520	20250409	110400	1102313171	936	936	936	936	0
521	20250409	110300	1102313171	936	936	936	936	0
522	20250409	110200	1102313171	936	936	936	936	0
523	20250409	110100	1102313171	936	936	936	936	62
524	20250409	110000	1102255139	936	936	936	936	0
525	20250409	105900	1102255139	936	936	936	936	0
526	20250409	105800	1102255139	936	936	936	936	0
527	20250409	105700	1102255139	936	936	936	936	0
528	20250409	105600	1102255139	936	936	936	936	0
529	20250409	105500	1102255139	936	936	936	936	641
530	20250409	105400	1101655163	936	936	936	936	46
531	20250409	105300	1101612107	936	936	936	936	0
532	20250409	105200	1101612107	936	936	936	936	8
533	20250409	105100	1101604619	936	936	936	936	2
534	20250409	105000	1101602747	936	936	936	936	75987
535	20250409	104900	1030478915	936	936	936	936	500
536	20250409	104800	1030010915	936	936	936	936	0
537	20250409	104700	1030010915	936	936	936	936	0
538	20250409	104600	1030010915	936	936	936	936	0
539	20250409	104500	1030010915	936	936	936	936	0
540	20250409	104400	1030010915	936	936	936	936	21
541	20250409	104300	1029991259	936	936	936	936	117
542	20250409	104200	1029881747	936	936	936	936	0
543	20250409	104100	1029881747	936	936	936	936	50
544	20250409	104000	1029834947	936	936	936	936	1
545	20250409	103900	1029834011	936	936	936	936	0
546	20250409	103800	1029834011	936	936	936	936	600
547	20250409	103700	1029272411	936	936	936	936	114
548	20250409	103600	1029165707	936	936	936	936	219
549	20250409	103500	1028960723	936	936	936	936	2595
550	20250409	103400	1026531803	936	936	936	936	1383
551	20250409	103300	1025237315	936	936	936	936	3050
552	20250409	103200	1022382515	936	936	936	936	697
553	20250409	103100	1021730123	936	936	936	936	30
554	20250409	103000	1021702043	936	936	936	936	486
555	20250409	102900	1021247147	936	936	936	936	28422
556	20250409	102800	994644155	936	936	936	936	100
557	20250409	102700	994550555	936	936	936	936	10
558	20250409	102600	994541195	936	936	936	936	0
559	20250409	102500	994541195	936	936	936	936	3
560	20250409	102400	994538387	936	936	936	936	574
561	20250409	102300	994001123	936	936	936	936	421
562	20250409	102200	993607067	936	936	936	936	45507
563	20250409	102100	951012515	936	936	936	936	8
564	20250409	102000	951005027	936	936	936	936	218390
565	20250409	101900	746591987	936	936	936	936	1186
566	20250409	101800	745481891	936	936	936	936	3000
567	20250409	101700	742673891	936	936	936	936	101
568	20250409	101600	742579355	936	936	936	936	76
569	20250409	101500	742508219	936	936	936	936	1010
570	20250409	101400	741562859	936	936	936	936	0
571	20250409	101300	741562859	936	936	936	936	4604
572	20250409	101200	737253515	936	936	936	936	14651
573	20250409	101100	723540179	936	936	936	936	826
574	20250409	101000	722767043	936	936	936	936	7140
575	20250409	100900	716084003	936	936	936	936	1
576	20250409	100800	716083067	936	936	936	936	225
577	20250409	100700	715872467	936	936	936	936	1025
578	20250409	100600	714913067	936	936	936	936	1
579	20250409	100500	714912131	936	936	936	936	1
580	20250409	100400	714911195	936	936	936	936	1694
581	20250409	100300	713325611	936	936	936	936	4144
582	20250409	100200	709446827	936	936	936	936	15
583	20250409	100100	709432787	936	936	936	936	41123
584	20250409	100000	670941659	936	936	936	936	3045
585	20250409	095900	668091539	936	936	936	936	890
586	20250409	095800	667258499	936	936	936	936	10008
587	20250409	095700	657891011	936	936	936	936	40044
588	20250409	095600	620409827	936	936	936	936	4750
589	20250409	095500	615963827	936	936	936	936	199037
590	20250409	095400	429665195	936	936	936	936	220112
591	20250409	095300	223640363	933	933	933	933	0
592	20250409	095200	223640363	933	878	933	878	37367
593	20250409	095100	189570016	882	814	930	803	175721
594	20250409	095000	33904543	815	849	849	803	11628
595	20250409	094900	24145406	785	785	785	785	0
596	20250409	094800	24145406	785	764	785	764	4659
597	20250409	094700	20583455	744	743	747	743	3161
598	20250409	094600	18232858	743	742	743	735	10131
599	20250409	094500	10786015	742	715	747	715	6524
600	20250409	094400	6085396	715	715	715	711	162
601	20250409	094300	5970126	715	715	715	715	3
602	20250409	094200	5967981	715	715	715	715	0
603	20250409	094100	5967981	715	715	715	715	0
604	20250409	094000	5967981	715	715	715	715	0
605	20250409	093900	5967981	715	715	715	715	10
606	20250409	093800	5960831	715	715	715	715	22
607	20250409	093700	5945101	715	715	715	715	0
608	20250409	093600	5945101	715	715	715	715	0
609	20250409	093500	5945101	715	715	715	715	0
610	20250409	093400	5945101	715	715	715	715	0
611	20250409	093300	5945101	715	715	715	715	37
612	20250409	093200	5918646	710	710	710	710	0
613	20250409	093100	5918646	710	710	710	710	0
614	20250409	093000	5918646	710	710	710	710	0
615	20250409	092900	5918646	710	710	710	710	0
616	20250409	092800	5918646	710	710	710	710	0
617	20250409	092700	5918646	710	710	710	710	0
618	20250409	092600	5918646	710	710	710	710	0
619	20250409	092500	5918646	710	712	712	710	25
620	20250409	092400	5900882	712	712	712	712	0
621	20250409	092300	5900882	712	712	712	712	13
622	20250409	092200	5891626	712	712	712	712	25
623	20250409	092100	5873826	716	716	716	716	0
624	20250409	092000	5873826	716	716	716	716	0
625	20250409	091900	5873826	716	716	716	716	0
626	20250409	091800	5873826	716	712	716	712	26
627	20250409	091700	5855310	717	717	717	717	0
628	20250409	091600	5855310	717	717	717	717	0
629	20250409	091500	5855310	717	717	717	717	0
630	20250409	091400	5855310	717	717	717	717	86
631	20250409	091300	5793648	709	709	709	709	123
632	20250409	091200	5706441	710	710	710	710	827
633	20250409	091100	5119271	710	710	710	710	1
634	20250409	091000	5118561	710	710	710	710	1
635	20250409	090900	5117851	720	720	720	720	0
636	20250409	090800	5117851	720	720	720	720	0
637	20250409	090700	5117851	720	720	720	720	0
638	20250409	090600	5117851	720	720	720	720	0
639	20250409	090500	5117851	720	715	720	706	1069
640	20250409	090400	4358371	715	720	720	715	76
641	20250409	090300	4304011	720	719	720	719	1593
642	20250409	090200	3157145	720	720	720	720	0
643	20250409	090100	3157145	720	720	720	720	1031
644	20250409	090000	2414825	720	715	735	715	3355