KissMeData/359090/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	210200	241298317	914	914	914	914	4210
3	20250407	210100	241298317	914	914	914	914	0
4	20250407	210000	241298317	914	914	914	914	0
5	20250407	205900	241298317	914	914	914	914	0
6	20250407	205800	241298317	914	914	914	914	0
7	20250407	205700	241298317	914	914	914	914	0
8	20250407	205600	241298317	914	914	914	914	0
9	20250407	205500	241298317	914	914	914	914	0
10	20250407	205400	241298317	914	914	914	914	0
11	20250407	205300	241298317	914	914	914	914	0
12	20250407	205200	241298317	914	914	914	914	0
13	20250407	205100	241298317	914	914	914	914	0
14	20250407	205000	241298317	914	914	914	914	0
15	20250407	204900	241298317	914	914	914	914	0
16	20250407	204800	241298317	914	914	914	914	0
17	20250407	204700	241298317	914	914	914	914	0
18	20250407	204600	241298317	914	914	914	914	0
19	20250407	204500	241298317	914	914	914	914	0
20	20250407	204400	241298317	914	914	914	914	0
21	20250407	204300	241298317	914	914	914	914	0
22	20250407	204200	241298317	914	914	914	914	0
23	20250407	204100	241298317	914	914	914	914	0
24	20250407	204000	241298317	914	914	914	914	0
25	20250407	203900	241298317	914	914	914	914	0
26	20250407	203800	241298317	914	914	914	914	0
27	20250407	203700	241298317	914	914	914	914	0
28	20250407	203600	241298317	914	914	914	914	0
29	20250407	203500	241298317	914	914	914	914	0
30	20250407	203400	241298317	914	914	914	914	0
31	20250407	203300	241298317	914	914	914	914	0
32	20250407	203200	241298317	914	914	914	914	4210
33	20250407	203100	241298317	914	914	914	914	0
34	20250407	203000	241298317	914	914	914	914	0
35	20250407	202900	241298317	914	914	914	914	0
36	20250407	202800	241298317	914	914	914	914	0
37	20250407	202700	241298317	914	914	914	914	0
38	20250407	202600	241298317	914	914	914	914	0
39	20250407	202500	241298317	914	914	914	914	0
40	20250407	202400	241298317	914	914	914	914	0
41	20250407	202300	241298317	914	914	914	914	0
42	20250407	202200	241298317	914	914	914	914	0
43	20250407	202100	241298317	914	914	914	914	0
44	20250407	202000	241298317	914	914	914	914	0
45	20250407	201900	241298317	914	914	914	914	0
46	20250407	201800	241298317	914	914	914	914	0
47	20250407	201700	241298317	914	914	914	914	0
48	20250407	201600	241298317	914	914	914	914	0
49	20250407	201500	241298317	914	914	914	914	0
50	20250407	201400	241298317	914	914	914	914	0
51	20250407	201300	241298317	914	914	914	914	0
52	20250407	201200	241298317	914	914	914	914	0
53	20250407	201100	241298317	914	914	914	914	0
54	20250407	201000	241298317	914	914	914	914	0
55	20250407	200900	241298317	914	914	914	914	0
56	20250407	200800	241298317	914	914	914	914	0
57	20250407	200700	241298317	914	914	914	914	0
58	20250407	200600	241298317	914	914	914	914	0
59	20250407	200500	241298317	914	914	914	914	0
60	20250407	200400	241298317	914	914	914	914	0
61	20250407	200300	241298317	914	914	914	914	0
62	20250407	200200	241298317	914	914	914	914	4210
63	20250407	200100	241298317	914	914	914	914	0
64	20250407	200000	241298317	914	914	914	914	0
65	20250407	195900	241298317	914	914	914	914	0
66	20250407	195800	241298317	914	914	914	914	0
67	20250407	195700	241298317	914	914	914	914	0
68	20250407	195600	241298317	914	914	914	914	0
69	20250407	195500	241298317	914	914	914	914	0
70	20250407	195400	241298317	914	914	914	914	0
71	20250407	195300	241298317	914	914	914	914	0
72	20250407	195200	241298317	914	914	914	914	0
73	20250407	195100	241298317	914	914	914	914	0
74	20250407	195000	241298317	914	914	914	914	0
75	20250407	194900	241298317	914	914	914	914	0
76	20250407	194800	241298317	914	914	914	914	0
77	20250407	194700	241298317	914	914	914	914	0
78	20250407	194600	241298317	914	914	914	914	0
79	20250407	194500	241298317	914	914	914	914	0
80	20250407	194400	241298317	914	914	914	914	0
81	20250407	194300	241298317	914	914	914	914	0
82	20250407	194200	241298317	914	914	914	914	0
83	20250407	194100	241298317	914	914	914	914	0
84	20250407	194000	241298317	914	914	914	914	0
85	20250407	193900	241298317	914	914	914	914	0
86	20250407	193800	241298317	914	914	914	914	0
87	20250407	193700	241298317	914	914	914	914	0
88	20250407	193600	241298317	914	914	914	914	0
89	20250407	193500	241298317	914	914	914	914	0
90	20250407	193400	241298317	914	914	914	914	0
91	20250407	193300	241298317	914	914	914	914	0
92	20250407	193200	241298317	914	914	914	914	4210
93	20250407	193100	241298317	914	914	914	914	0
94	20250407	193000	241298317	914	914	914	914	0
95	20250407	192900	241298317	914	914	914	914	0
96	20250407	192800	241298317	914	914	914	914	0
97	20250407	192700	241298317	914	914	914	914	0
98	20250407	192600	241298317	914	914	914	914	0
99	20250407	192500	241298317	914	914	914	914	0
100	20250407	192400	241298317	914	914	914	914	0
101	20250407	192300	241298317	914	914	914	914	0
102	20250407	192200	241298317	914	914	914	914	0
103	20250407	192100	241298317	914	914	914	914	0
104	20250407	192000	241298317	914	914	914	914	0
105	20250407	191900	241298317	914	914	914	914	0
106	20250407	191800	241298317	914	914	914	914	0
107	20250407	191700	241298317	914	914	914	914	0
108	20250407	191600	241298317	914	914	914	914	0
109	20250407	191500	241298317	914	914	914	914	0
110	20250407	191400	241298317	914	914	914	914	0
111	20250407	191300	241298317	914	914	914	914	0
112	20250407	191200	241298317	914	914	914	914	0
113	20250407	191100	241298317	914	914	914	914	0
114	20250407	191000	241298317	914	914	914	914	0
115	20250407	190900	241298317	914	914	914	914	0
116	20250407	190800	241298317	914	914	914	914	0
117	20250407	190700	241298317	914	914	914	914	0
118	20250407	190600	241298317	914	914	914	914	0
119	20250407	190500	241298317	914	914	914	914	0
120	20250407	190400	241298317	914	914	914	914	0
121	20250407	190300	241298317	914	914	914	914	0
122	20250407	190200	241298317	914	914	914	914	4210
123	20250407	190100	241298317	914	914	914	914	0
124	20250407	190000	241298317	914	914	914	914	0
125	20250407	185900	241298317	914	914	914	914	0
126	20250407	185800	241298317	914	914	914	914	0
127	20250407	185700	241298317	914	914	914	914	0
128	20250407	185600	241298317	914	914	914	914	0
129	20250407	185500	241298317	914	914	914	914	0
130	20250407	185400	241298317	914	914	914	914	0
131	20250407	185300	241298317	914	914	914	914	0
132	20250407	185200	241298317	914	914	914	914	0
133	20250407	185100	241298317	914	914	914	914	0
134	20250407	185000	241298317	914	914	914	914	0
135	20250407	184900	241298317	914	914	914	914	0
136	20250407	184800	241298317	914	914	914	914	0
137	20250407	184700	241298317	914	914	914	914	0
138	20250407	184600	241298317	914	914	914	914	0
139	20250407	184500	241298317	914	914	914	914	0
140	20250407	184400	241298317	914	914	914	914	0
141	20250407	184300	241298317	914	914	914	914	0
142	20250407	184200	241298317	914	914	914	914	0
143	20250407	184100	241298317	914	914	914	914	0
144	20250407	184000	241298317	914	914	914	914	0
145	20250407	183900	241298317	914	914	914	914	0
146	20250407	183800	241298317	914	914	914	914	0
147	20250407	183700	241298317	914	914	914	914	0
148	20250407	183600	241298317	914	914	914	914	0
149	20250407	183500	241298317	914	914	914	914	0
150	20250407	183400	241298317	914	914	914	914	0
151	20250407	183300	241298317	914	914	914	914	0
152	20250407	183200	241298317	914	914	914	914	4210
153	20250407	183100	241298317	914	914	914	914	0
154	20250407	183000	241298317	914	914	914	914	0
155	20250407	182900	241298317	914	914	914	914	0
156	20250407	182800	241298317	914	914	914	914	0
157	20250407	182700	241298317	914	914	914	914	0
158	20250407	182600	241298317	914	914	914	914	0
159	20250407	182500	241298317	914	914	914	914	0
160	20250407	182400	241298317	914	914	914	914	0
161	20250407	182300	241298317	914	914	914	914	0
162	20250407	182200	241298317	914	914	914	914	0
163	20250407	182100	241298317	914	914	914	914	0
164	20250407	182000	241298317	914	914	914	914	0
165	20250407	181900	241298317	914	914	914	914	0
166	20250407	181800	241298317	914	914	914	914	0
167	20250407	181700	241298317	914	914	914	914	0
168	20250407	181600	241298317	914	914	914	914	0
169	20250407	181500	241298317	914	914	914	914	0
170	20250407	181400	241298317	914	914	914	914	0
171	20250407	181300	241298317	914	914	914	914	0
172	20250407	181200	241298317	914	914	914	914	0
173	20250407	181100	241298317	914	914	914	914	0
174	20250407	181000	241298317	914	914	914	914	0
175	20250407	180900	241298317	914	914	914	914	0
176	20250407	180800	241298317	914	914	914	914	0
177	20250407	180700	241298317	914	914	914	914	0
178	20250407	180600	241298317	914	914	914	914	0
179	20250407	180500	241298317	914	914	914	914	0
180	20250407	180400	241298317	914	914	914	914	0
181	20250407	180300	241298317	914	914	914	914	0
182	20250407	180200	241298317	914	914	914	914	4210
183	20250407	180100	241298317	914	914	914	914	0
184	20250407	180000	241298317	914	914	914	914	0
185	20250407	175900	241298317	914	914	914	914	0
186	20250407	175800	241298317	914	914	914	914	0
187	20250407	175700	241298317	914	914	914	914	0
188	20250407	175600	241298317	914	914	914	914	0
189	20250407	175500	241298317	914	914	914	914	0
190	20250407	175400	241298317	914	914	914	914	0
191	20250407	175300	241298317	914	914	914	914	0
192	20250407	175200	241298317	914	914	914	914	0
193	20250407	175100	241298317	914	914	914	914	0
194	20250407	175000	241298317	914	914	914	914	0
195	20250407	174900	241298317	914	914	914	914	0
196	20250407	174800	241298317	914	914	914	914	0
197	20250407	174700	241298317	914	914	914	914	0
198	20250407	174600	241298317	914	914	914	914	0
199	20250407	174500	241298317	914	914	914	914	0
200	20250407	174400	241298317	914	914	914	914	0
201	20250407	174300	241298317	914	914	914	914	0
202	20250407	174200	241298317	914	914	914	914	0
203	20250407	174100	241298317	914	914	914	914	0
204	20250407	174000	241298317	914	914	914	914	0
205	20250407	173900	241298317	914	914	914	914	0
206	20250407	173800	241298317	914	914	914	914	0
207	20250407	173700	241298317	914	914	914	914	0
208	20250407	173600	241298317	914	914	914	914	0
209	20250407	173500	241298317	914	914	914	914	0
210	20250407	173400	241298317	914	914	914	914	0
211	20250407	173300	241298317	914	914	914	914	0
212	20250407	173200	241298317	914	914	914	914	4210
213	20250407	173100	241298317	914	914	914	914	0
214	20250407	173000	241298317	914	914	914	914	0
215	20250407	172900	241298317	914	914	914	914	0
216	20250407	172800	241298317	914	914	914	914	0
217	20250407	172700	241298317	914	914	914	914	0
218	20250407	172600	241298317	914	914	914	914	0
219	20250407	172500	241298317	914	914	914	914	0
220	20250407	172400	241298317	914	914	914	914	0
221	20250407	172300	241298317	914	914	914	914	0
222	20250407	172200	241298317	914	914	914	914	0
223	20250407	172100	241298317	914	914	914	914	0
224	20250407	172000	241298317	914	914	914	914	0
225	20250407	171900	241298317	914	914	914	914	0
226	20250407	171800	241298317	914	914	914	914	0
227	20250407	171700	241298317	914	914	914	914	0
228	20250407	171600	241298317	914	914	914	914	0
229	20250407	171500	241298317	914	914	914	914	0
230	20250407	171400	241298317	914	914	914	914	0
231	20250407	171300	241298317	914	914	914	914	0
232	20250407	171200	241298317	914	914	914	914	0
233	20250407	171100	241298317	914	914	914	914	0
234	20250407	171000	241298317	914	914	914	914	0
235	20250407	170900	241298317	914	914	914	914	0
236	20250407	170800	241298317	914	914	914	914	0
237	20250407	170700	241298317	914	914	914	914	0
238	20250407	170600	241298317	914	914	914	914	0
239	20250407	170500	241298317	914	914	914	914	0
240	20250407	170400	241298317	914	914	914	914	0
241	20250407	170300	241298317	914	914	914	914	0
242	20250407	170200	241298317	914	914	914	914	4210
243	20250407	170100	241298317	914	914	914	914	0
244	20250407	170000	241298317	914	914	914	914	0
245	20250407	165900	241298317	914	914	914	914	0
246	20250407	165800	241298317	914	914	914	914	0
247	20250407	165700	241298317	914	914	914	914	0
248	20250407	165600	241298317	914	914	914	914	0
249	20250407	165500	241298317	914	914	914	914	0
250	20250407	165400	241298317	914	914	914	914	0
251	20250407	165300	241298317	914	914	914	914	0
252	20250407	165200	241298317	914	914	914	914	0
253	20250407	165100	241298317	914	914	914	914	0
254	20250407	165000	241298317	914	914	914	914	0
255	20250407	164900	241298317	914	914	914	914	0
256	20250407	164800	241298317	914	914	914	914	0
257	20250407	164700	241298317	914	914	914	914	0
258	20250407	164600	241298317	914	914	914	914	0
259	20250407	164500	241298317	914	914	914	914	0
260	20250407	164400	241298317	914	914	914	914	0
261	20250407	164300	241298317	914	914	914	914	0
262	20250407	164200	241298317	914	914	914	914	0
263	20250407	164100	241298317	914	914	914	914	0
264	20250407	164000	241298317	914	914	914	914	0
265	20250407	163900	241298317	914	914	914	914	0
266	20250407	163800	241298317	914	914	914	914	0
267	20250407	163700	241298317	914	914	914	914	0
268	20250407	163600	241298317	914	914	914	914	0
269	20250407	163500	241298317	914	914	914	914	0
270	20250407	163400	241298317	914	914	914	914	0
271	20250407	163300	241298317	914	914	914	914	0
272	20250407	163200	241298317	914	914	914	914	4210
273	20250407	163100	241298317	914	914	914	914	0
274	20250407	163000	241298317	914	914	914	914	0
275	20250407	162900	241298317	914	914	914	914	0
276	20250407	162800	241298317	914	914	914	914	0
277	20250407	162700	241298317	914	914	914	914	0
278	20250407	162600	241298317	914	914	914	914	0
279	20250407	162500	241298317	914	914	914	914	0
280	20250407	162400	241298317	914	914	914	914	0
281	20250407	162300	241298317	914	914	914	914	0
282	20250407	162200	241298317	914	914	914	914	0
283	20250407	162100	241298317	914	914	914	914	0
284	20250407	162000	241298317	914	914	914	914	0
285	20250407	161900	241298317	914	914	914	914	0
286	20250407	161800	241298317	914	914	914	914	0
287	20250407	161700	241298317	914	914	914	914	0
288	20250407	161600	241298317	914	914	914	914	0
289	20250407	161500	241298317	914	914	914	914	0
290	20250407	161400	241298317	914	914	914	914	0
291	20250407	161300	241298317	914	914	914	914	0
292	20250407	161200	241298317	914	914	914	914	0
293	20250407	161100	241298317	914	914	914	914	0
294	20250407	161000	241298317	914	914	914	914	0
295	20250407	160900	241298317	914	914	914	914	0
296	20250407	160800	241298317	914	914	914	914	0
297	20250407	160700	241298317	914	914	914	914	0
298	20250407	160600	241298317	914	914	914	914	0
299	20250407	160500	241298317	914	914	914	914	0
300	20250407	160400	241298317	914	914	914	914	0
301	20250407	160300	241298317	914	914	914	914	0
302	20250407	160200	241298317	914	914	914	914	4210
303	20250407	160100	241298317	914	914	914	914	0
304	20250407	160000	241298317	914	914	914	914	0
305	20250407	155900	241298317	914	914	914	914	0
306	20250407	155800	241298317	914	914	914	914	0
307	20250407	155700	241298317	914	914	914	914	0
308	20250407	155600	241298317	914	914	914	914	0
309	20250407	155500	241298317	914	914	914	914	0
310	20250407	155400	241298317	914	914	914	914	0
311	20250407	155300	241298317	914	914	914	914	0
312	20250407	155200	241298317	914	914	914	914	0
313	20250407	155100	241298317	914	914	914	914	0
314	20250407	155000	241298317	914	914	914	914	0
315	20250407	154900	241298317	914	914	914	914	0
316	20250407	154800	241298317	914	914	914	914	0
317	20250407	154700	241298317	914	914	914	914	0
318	20250407	154600	241298317	914	914	914	914	0
319	20250407	154500	241298317	914	914	914	914	0
320	20250407	154400	241298317	914	914	914	914	0
321	20250407	154300	241298317	914	914	914	914	0
322	20250407	154200	241298317	914	914	914	914	0
323	20250407	154100	241298317	914	914	914	914	0
324	20250407	154000	241298317	914	914	914	914	0
325	20250407	153900	241298317	914	914	914	914	0
326	20250407	153800	241298317	914	914	914	914	0
327	20250407	153700	241298317	914	914	914	914	0
328	20250407	153600	241298317	914	914	914	914	0
329	20250407	153500	241298317	914	914	914	914	0
330	20250407	153400	241298317	914	914	914	914	0
331	20250407	153300	241298317	914	914	914	914	0
332	20250407	153200	241298317	914	914	914	914	4210
333	20250407	153100	241298317	914	914	914	914	0
334	20250407	153000	241298317	914	914	914	914	4210
335	20250407	152900	237450377	917	917	917	917	0
336	20250407	152800	237450377	917	917	917	917	0
337	20250407	152700	237450377	917	917	917	917	0
338	20250407	152600	237450377	917	917	917	917	0
339	20250407	152500	237450377	917	917	917	917	0
340	20250407	152400	237450377	917	917	917	917	0
341	20250407	152300	237450377	917	917	917	917	0
342	20250407	152200	237450377	917	917	917	917	0
343	20250407	152100	237450377	917	917	917	917	0
344	20250407	152000	237450377	917	917	917	917	0
345	20250407	151900	237450377	917	918	918	917	3630
346	20250407	151800	234121119	919	919	919	919	0
347	20250407	151700	234121119	919	919	919	919	0
348	20250407	151600	234121119	919	919	919	919	0
349	20250407	151500	234121119	919	919	919	918	1191
350	20250407	151400	233027673	921	921	921	921	0
351	20250407	151300	233027673	921	921	921	921	0
352	20250407	151200	233027673	921	920	921	920	108
353	20250407	151100	232928311	918	921	921	918	800
354	20250407	151000	232193119	924	924	924	924	0
355	20250407	150900	232193119	924	924	924	924	0
356	20250407	150800	232193119	924	924	924	924	230
357	20250407	150700	231980599	924	921	924	921	326
358	20250407	150600	231679747	921	921	921	921	0
359	20250407	150500	231679747	921	921	921	921	0
360	20250407	150400	231679747	921	921	921	921	20
361	20250407	150300	231661327	920	920	920	920	0
362	20250407	150200	231661327	920	920	920	920	324
363	20250407	150100	231363247	919	919	919	919	0
364	20250407	150000	231363247	919	919	919	919	189
365	20250407	145900	231189556	920	920	920	920	0
366	20250407	145800	231189556	920	920	920	920	2
367	20250407	145700	231187716	920	920	920	920	1
368	20250407	145600	231186796	919	919	919	919	0
369	20250407	145500	231186796	919	919	919	919	0
370	20250407	145400	231186796	919	920	920	919	1127
371	20250407	145300	230150083	920	920	920	920	0
372	20250407	145200	230150083	920	920	920	920	0
373	20250407	145100	230150083	920	920	920	920	0
374	20250407	145000	230150083	920	920	920	920	0
375	20250407	144900	230150083	920	920	920	920	1
376	20250407	144800	230149163	919	920	920	919	13
377	20250407	144700	230137206	920	920	920	920	0
378	20250407	144600	230137206	920	920	920	920	0
379	20250407	144500	230137206	920	920	920	920	0
380	20250407	144400	230137206	920	920	920	920	0
381	20250407	144300	230137206	920	920	920	920	0
382	20250407	144200	230137206	920	920	920	920	0
383	20250407	144100	230137206	920	920	920	920	0
384	20250407	144000	230137206	920	920	920	920	4
385	20250407	143900	230133526	919	919	919	919	0
386	20250407	143800	230133526	919	919	919	919	0
387	20250407	143700	230133526	919	919	919	919	1
388	20250407	143600	230132607	919	919	919	919	48
389	20250407	143500	230088495	919	919	919	919	0
390	20250407	143400	230088495	919	919	919	919	0
391	20250407	143300	230088495	919	919	919	919	1
392	20250407	143200	230087576	919	919	919	919	0
393	20250407	143100	230087576	919	919	919	919	2
394	20250407	143000	230085738	919	920	920	919	140
395	20250407	142900	229956939	919	919	919	919	0
396	20250407	142800	229956939	919	919	919	919	0
397	20250407	142700	229956939	919	919	919	919	0
398	20250407	142600	229956939	919	919	919	919	0
399	20250407	142500	229956939	919	919	919	919	2
400	20250407	142400	229955101	921	921	921	921	0
401	20250407	142300	229955101	921	921	921	921	6
402	20250407	142200	229949575	921	921	921	921	110
403	20250407	142100	229848265	921	921	921	921	0
404	20250407	142000	229848265	921	921	921	921	0
405	20250407	141900	229848265	921	921	921	921	0
406	20250407	141800	229848265	921	921	921	921	0
407	20250407	141700	229848265	921	921	921	921	0
408	20250407	141600	229848265	921	921	921	921	0
409	20250407	141500	229848265	921	921	921	921	0
410	20250407	141400	229848265	921	921	921	921	0
411	20250407	141300	229848265	921	921	921	921	0
412	20250407	141200	229848265	921	921	921	921	0
413	20250407	141100	229848265	921	921	921	921	0
414	20250407	141000	229848265	921	921	921	921	0
415	20250407	140900	229848265	921	921	921	921	0
416	20250407	140800	229848265	921	921	921	921	0
417	20250407	140700	229848265	921	921	921	921	0
418	20250407	140600	229848265	921	921	921	921	0
419	20250407	140500	229848265	921	921	921	921	2
420	20250407	140400	229846423	921	921	921	921	0
421	20250407	140300	229846423	921	921	921	921	0
422	20250407	140200	229846423	921	921	921	921	0
423	20250407	140100	229846423	921	921	921	921	37
424	20250407	140000	229812346	920	920	920	920	0
425	20250407	135900	229812346	920	920	920	920	108
426	20250407	135800	229712986	920	919	920	919	54
427	20250407	135700	229663343	918	918	918	918	0
428	20250407	135600	229663343	918	918	918	918	245
429	20250407	135500	229438433	918	918	918	918	20
430	20250407	135400	229420073	918	918	918	918	20
431	20250407	135300	229401713	917	917	917	917	0
432	20250407	135200	229401713	917	917	917	917	24
433	20250407	135100	229379705	917	917	917	917	24
434	20250407	135000	229357697	918	918	918	918	0
435	20250407	134900	229357697	918	918	918	918	0
436	20250407	134800	229357697	918	918	918	918	47
437	20250407	134700	229314551	918	918	918	918	13
438	20250407	134600	229302617	918	918	918	918	0
439	20250407	134500	229302617	918	918	918	918	2
440	20250407	134400	229300781	916	916	916	916	0
441	20250407	134300	229300781	916	916	916	916	0
442	20250407	134200	229300781	916	916	916	916	0
443	20250407	134100	229300781	916	916	916	916	0
444	20250407	134000	229300781	916	916	916	916	0
445	20250407	133900	229300781	916	916	916	916	0
446	20250407	133800	229300781	916	916	916	916	0
447	20250407	133700	229300781	916	916	916	916	0
448	20250407	133600	229300781	916	920	920	916	6164
449	20250407	133500	223649515	920	920	920	920	1300
450	20250407	133400	222453515	920	920	920	920	0
451	20250407	133300	222453515	920	920	920	920	0
452	20250407	133200	222453515	920	920	920	920	1
453	20250407	133100	222452595	920	920	920	920	0
454	20250407	133000	222452595	920	920	920	920	2
455	20250407	132900	222450755	920	919	920	919	633
456	20250407	132800	221868894	919	919	919	919	0
457	20250407	132700	221868894	919	920	920	919	2900
458	20250407	132600	219200895	920	921	921	920	3522
459	20250407	132500	215959764	921	921	921	921	200
460	20250407	132400	215775564	921	921	921	921	300
461	20250407	132300	215499264	921	921	921	921	460
462	20250407	132200	215075604	924	924	924	924	0
463	20250407	132100	215075604	924	924	924	924	0
464	20250407	132000	215075604	924	924	924	924	0
465	20250407	131900	215075604	924	924	924	924	0
466	20250407	131800	215075604	924	922	924	922	2315
467	20250407	131700	212941172	923	923	923	923	503
468	20250407	131600	212476903	924	924	924	924	0
469	20250407	131500	212476903	924	924	924	924	1
470	20250407	131400	212475979	924	924	924	924	0
471	20250407	131300	212475979	924	924	924	924	0
472	20250407	131200	212475979	924	924	924	924	0
473	20250407	131100	212475979	924	924	924	924	0
474	20250407	131000	212475979	924	924	924	924	0
475	20250407	130900	212475979	924	928	928	924	15859
476	20250407	130800	197796675	930	928	930	928	773
477	20250407	130700	197079227	928	931	931	928	1794
478	20250407	130600	195410556	930	930	930	930	0
479	20250407	130500	195410556	930	930	930	930	0
480	20250407	130400	195410556	930	930	930	930	124
481	20250407	130300	195295236	930	930	930	930	1
482	20250407	130200	195294306	930	930	930	930	1
483	20250407	130100	195293376	930	930	930	930	0
484	20250407	130000	195293376	930	930	930	930	100
485	20250407	125900	195200376	930	930	930	930	0
486	20250407	125800	195200376	930	930	930	930	2
487	20250407	125700	195198516	928	928	928	928	0
488	20250407	125600	195198516	928	928	928	928	0
489	20250407	125500	195198516	928	928	928	928	0
490	20250407	125400	195198516	928	928	928	928	2
491	20250407	125300	195196660	928	929	929	928	103
492	20250407	125200	195101073	929	929	929	929	300
493	20250407	125100	194822373	929	929	929	929	0
494	20250407	125000	194822373	929	929	929	929	0
495	20250407	124900	194822373	929	929	929	929	0
496	20250407	124800	194822373	929	929	929	929	0
497	20250407	124700	194822373	929	929	929	929	0
498	20250407	124600	194822373	929	929	929	929	0
499	20250407	124500	194822373	929	929	929	929	1
500	20250407	124400	194821444	929	929	929	929	0
501	20250407	124300	194821444	929	929	929	929	1
502	20250407	124200	194820515	929	929	929	929	0
503	20250407	124100	194820515	929	929	929	929	0
504	20250407	124000	194820515	929	929	929	929	0
505	20250407	123900	194820515	929	929	929	929	0
506	20250407	123800	194820515	929	929	929	929	0
507	20250407	123700	194820515	929	929	929	929	0
508	20250407	123600	194820515	929	929	929	929	0
509	20250407	123500	194820515	929	929	929	929	0
510	20250407	123400	194820515	929	929	929	929	0
511	20250407	123300	194820515	929	929	929	929	200
512	20250407	123200	194634715	929	929	929	929	4
513	20250407	123100	194630999	929	929	929	929	0
514	20250407	123000	194630999	929	929	929	929	1
515	20250407	122900	194630070	925	929	929	925	402
516	20250407	122800	194258212	926	926	926	926	0
517	20250407	122700	194258212	926	926	926	926	106
518	20250407	122600	194160056	931	931	931	931	0
519	20250407	122500	194160056	931	931	931	931	0
520	20250407	122400	194160056	931	931	931	931	0
521	20250407	122300	194160056	931	931	931	931	0
522	20250407	122200	194160056	931	931	931	931	1
523	20250407	122100	194159125	926	928	932	926	4109
524	20250407	122000	190329925	926	926	926	926	143
525	20250407	121900	190197507	928	928	928	928	0
526	20250407	121800	190197507	928	927	928	927	1286
527	20250407	121700	189005285	926	926	926	926	4
528	20250407	121600	189001581	927	927	927	927	1
529	20250407	121500	189000654	927	927	927	927	2
530	20250407	121400	188998800	927	927	927	927	40
531	20250407	121300	188961720	927	927	927	927	0
532	20250407	121200	188961720	927	927	927	927	1
533	20250407	121100	188960793	926	926	926	926	0
534	20250407	121000	188960793	926	926	926	926	0
535	20250407	120900	188960793	926	926	926	926	0
536	20250407	120800	188960793	926	926	926	926	0
537	20250407	120700	188960793	926	926	926	926	4
538	20250407	120600	188957089	927	927	927	927	0
539	20250407	120500	188957089	927	927	927	927	0
540	20250407	120400	188957089	927	927	927	927	0
541	20250407	120300	188957089	927	927	927	927	0
542	20250407	120200	188957089	927	927	927	927	0
543	20250407	120100	188957089	927	927	927	927	0
544	20250407	120000	188957089	927	927	927	927	20
545	20250407	115900	188938549	927	927	927	927	0
546	20250407	115800	188938549	927	927	927	927	22
547	20250407	115700	188918155	927	927	927	927	0
548	20250407	115600	188918155	927	927	927	927	0
549	20250407	115500	188918155	927	927	927	927	1
550	20250407	115400	188917228	927	927	927	927	182
551	20250407	115300	188748514	927	927	927	927	0
552	20250407	115200	188748514	927	927	927	927	0
553	20250407	115100	188748514	927	922	927	922	400
554	20250407	115000	188378611	922	922	922	922	1
555	20250407	114900	188377689	921	921	921	921	307
556	20250407	114800	188094942	920	920	920	920	172
557	20250407	114700	187936702	920	920	920	920	1000
558	20250407	114600	187016702	920	920	920	920	0
559	20250407	114500	187016702	920	920	920	920	0
560	20250407	114400	187016702	920	920	920	920	0
561	20250407	114300	187016702	920	920	920	920	0
562	20250407	114200	187016702	920	920	920	920	0
563	20250407	114100	187016702	920	920	920	920	1
564	20250407	114000	187015782	920	920	920	920	0
565	20250407	113900	187015782	920	920	920	920	0
566	20250407	113800	187015782	920	920	920	920	100
567	20250407	113700	186923782	920	920	920	920	0
568	20250407	113600	186923782	920	920	920	920	0
569	20250407	113500	186923782	920	918	920	915	4972
570	20250407	113400	182373566	918	918	918	918	0
571	20250407	113300	182373566	918	918	918	918	0
572	20250407	113200	182373566	918	918	918	918	198
573	20250407	113100	182191802	920	920	920	920	1
574	20250407	113000	182190882	919	920	920	919	25
575	20250407	112900	182167906	920	920	920	920	91
576	20250407	112800	182084186	919	919	919	919	0
577	20250407	112700	182084186	919	919	919	919	48
578	20250407	112600	182040074	920	920	920	920	0
579	20250407	112500	182040074	920	919	920	919	120
580	20250407	112400	181929694	919	921	921	919	2244
581	20250407	112300	179865258	926	921	926	921	66
582	20250407	112200	179804302	922	923	923	922	78
583	20250407	112100	179732338	930	930	930	930	1
584	20250407	112000	179731408	920	918	921	918	3020
585	20250407	111900	176953584	918	918	918	918	1
586	20250407	111800	176952666	918	918	918	917	56
587	20250407	111700	176901307	918	918	918	918	0
588	20250407	111600	176901307	918	918	918	918	173
589	20250407	111500	176742493	918	918	918	918	0
590	20250407	111400	176742493	918	918	918	918	0
591	20250407	111300	176742493	918	918	918	918	100
592	20250407	111200	176650693	918	918	918	918	55
593	20250407	111100	176600203	917	917	917	917	0
594	20250407	111000	176600203	917	919	919	917	54
595	20250407	110900	176550657	919	919	919	919	0
596	20250407	110800	176550657	919	919	919	919	0
597	20250407	110700	176550657	919	919	919	919	0
598	20250407	110600	176550657	919	919	919	919	491
599	20250407	110500	176099428	918	918	918	918	1004
600	20250407	110400	175177756	918	918	918	918	101
601	20250407	110300	175085038	919	919	919	919	0
602	20250407	110200	175085038	919	919	919	919	0
603	20250407	110100	175085038	919	919	919	919	3
604	20250407	110000	175082281	920	921	921	920	47
605	20250407	105900	175039025	921	921	921	921	2
606	20250407	105800	175037183	921	921	921	921	2
607	20250407	105700	175035341	920	920	920	920	0
608	20250407	105600	175035341	920	920	920	920	0
609	20250407	105500	175035341	920	920	920	920	0
610	20250407	105400	175035341	920	920	920	920	0
611	20250407	105300	175035341	920	920	920	920	369
612	20250407	105200	174695861	920	920	920	920	1136
613	20250407	105100	173650741	919	919	919	919	109
614	20250407	105000	173550570	919	919	919	919	771
615	20250407	104900	172842021	920	920	920	920	0
616	20250407	104800	172842021	920	920	920	920	0
617	20250407	104700	172842021	920	920	920	920	4447
618	20250407	104600	168750781	921	921	921	921	400
619	20250407	104500	168382381	920	921	921	920	4944
620	20250407	104400	163831730	923	923	923	922	2367
621	20250407	104300	161649178	932	932	932	932	5
622	20250407	104200	161644518	932	932	932	932	20
623	20250407	104100	161625878	932	932	932	932	0
624	20250407	104000	161625878	932	932	932	932	0
625	20250407	103900	161625878	932	932	932	932	0
626	20250407	103800	161625878	932	932	932	932	0
627	20250407	103700	161625878	932	932	932	932	3
628	20250407	103600	161623082	932	932	932	932	0
629	20250407	103500	161623082	932	932	932	932	0
630	20250407	103400	161623082	932	932	932	932	0
631	20250407	103300	161623082	932	932	932	932	0
632	20250407	103200	161623082	932	932	932	932	0
633	20250407	103100	161623082	932	932	932	932	0
634	20250407	103000	161623082	932	932	932	932	0
635	20250407	102900	161623082	932	932	932	932	0
636	20250407	102800	161623082	932	932	932	932	4
637	20250407	102700	161619354	933	933	933	933	0
638	20250407	102600	161619354	933	933	933	933	0
639	20250407	102500	161619354	933	932	933	932	215
640	20250407	102400	161418894	936	936	936	936	60
641	20250407	102300	161362734	936	934	936	934	131
642	20250407	102200	161240376	911	905	911	905	28986
643	20250407	102100	134950182	905	905	905	905	200
644	20250407	102000	134769182	905	903	905	903	228
645	20250407	101900	134563070	904	904	904	904	330
646	20250407	101800	134264750	903	903	903	903	0
647	20250407	101700	134264750	903	903	903	903	0
648	20250407	101600	134264750	903	905	905	903	4343
649	20250407	101500	130335429	908	907	908	905	3011
650	20250407	101400	127609118	908	909	909	908	2000
651	20250407	101300	125793098	910	910	910	910	1724
652	20250407	101200	124224258	910	910	910	908	2396
653	20250407	101100	122044126	910	911	911	905	5062
654	20250407	101000	117444451	913	912	913	912	361
655	20250407	100900	117115193	911	915	915	910	6015
656	20250407	100800	111632116	915	915	915	914	6
657	20250407	100700	111626627	915	915	915	915	219
658	20250407	100600	111426242	915	914	915	913	441
659	20250407	100500	111023152	915	920	920	915	5624
660	20250407	100400	105872340	920	920	920	920	14
661	20250407	100300	105859460	920	919	920	918	10790
662	20250407	100200	95952918	920	922	922	920	2512
663	20250407	100100	93641314	923	921	923	921	262
664	20250407	100000	93399822	923	923	923	923	123
665	20250407	095900	93286293	921	921	921	921	20
666	20250407	095800	93267873	922	922	922	922	512
667	20250407	095700	92795809	922	922	922	922	520
668	20250407	095600	92316369	921	923	923	921	1050
669	20250407	095500	91349267	923	923	923	923	2
670	20250407	095400	91347421	921	921	921	921	1030
671	20250407	095300	90398791	924	924	924	920	3365
672	20250407	095200	87298790	923	923	923	923	704
673	20250407	095100	86648998	923	922	923	922	236
674	20250407	095000	86431347	921	921	922	921	580
675	20250407	094900	85896702	922	922	922	922	11
676	20250407	094800	85886560	924	924	924	924	0
677	20250407	094700	85886560	924	925	927	922	1115
678	20250407	094600	84855787	920	920	920	920	0
679	20250407	094500	84855787	920	927	927	920	5280
680	20250407	094400	79987656	927	925	927	925	13126
681	20250407	094300	67820380	925	927	930	924	4015
682	20250407	094200	64102786	927	928	928	927	3293
683	20250407	094100	61048093	929	928	929	928	139
684	20250407	094000	60919091	927	927	927	927	514
685	20250407	093900	60442613	928	928	928	928	0
686	20250407	093800	60442613	928	927	928	927	5185
687	20250407	093700	55634004	927	927	927	927	0
688	20250407	093600	55634004	927	927	927	927	1284
689	20250407	093500	54443736	927	927	927	927	1056
690	20250407	093400	53464824	927	928	928	927	24
691	20250407	093300	53442556	927	928	928	927	74
692	20250407	093200	53373894	928	928	928	928	1080
693	20250407	093100	52371654	927	928	928	927	2606
694	20250407	093000	49955187	928	928	928	928	252
695	20250407	092900	49721331	928	928	928	927	4507
696	20250407	092800	45539178	927	928	928	927	4101
697	20250407	092700	41733451	928	930	936	927	5096
698	20250407	092600	36995421	930	935	935	930	4911
699	20250407	092500	32422541	934	938	938	934	4612
700	20250407	092400	28109155	935	935	935	935	0
701	20250407	092300	28109155	935	947	947	935	7749
702	20250407	092200	20832666	941	947	948	941	4083
703	20250407	092100	16987718	943	943	943	943	10
704	20250407	092000	16978288	943	943	943	943	1
705	20250407	091900	16977345	942	943	943	942	215
706	20250407	091800	16774790	943	943	943	943	30
707	20250407	091700	16746500	943	943	943	943	0
708	20250407	091600	16746500	943	943	943	943	216
709	20250407	091500	16542812	955	942	955	941	607
710	20250407	091400	15971297	941	943	943	941	2010
711	20250407	091300	14079516	942	942	942	942	182
712	20250407	091200	13908072	942	947	957	942	130
713	20250407	091100	13785212	944	948	948	942	7111
714	20250407	091000	7064990	945	945	945	945	0
715	20250407	090900	7064990	945	948	948	945	2295
716	20250407	090800	4893554	948	948	948	948	117
717	20250407	090700	4782638	948	948	948	948	0
718	20250407	090600	4782638	948	948	948	948	0
719	20250407	090500	4782638	948	948	948	948	0
720	20250407	090400	4782638	948	947	948	947	1404
721	20250407	090300	3451670	947	948	948	947	402
722	20250407	090200	3070829	948	948	948	948	0
723	20250407	090100	3070829	948	948	948	948	0
724	20250407	090000	3070829	948	959	959	948	3207