KissMeData/129890/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	200200	53853496	922	922	922	922	2370
3	20250416	200100	53853496	922	922	922	922	0
4	20250416	200000	53853496	922	922	922	922	0
5	20250416	195900	53853496	922	922	922	922	0
6	20250416	195800	53853496	922	922	922	922	0
7	20250416	195700	53853496	922	922	922	922	0
8	20250416	195600	53853496	922	922	922	922	0
9	20250416	195500	53853496	922	922	922	922	0
10	20250416	195400	53853496	922	922	922	922	0
11	20250416	195300	53853496	922	922	922	922	0
12	20250416	195200	53853496	922	922	922	922	0
13	20250416	195100	53853496	922	922	922	922	0
14	20250416	195000	53853496	922	922	922	922	0
15	20250416	194900	53853496	922	922	922	922	0
16	20250416	194800	53853496	922	922	922	922	0
17	20250416	194700	53853496	922	922	922	922	0
18	20250416	194600	53853496	922	922	922	922	0
19	20250416	194500	53853496	922	922	922	922	0
20	20250416	194400	53853496	922	922	922	922	0
21	20250416	194300	53853496	922	922	922	922	0
22	20250416	194200	53853496	922	922	922	922	0
23	20250416	194100	53853496	922	922	922	922	0
24	20250416	194000	53853496	922	922	922	922	0
25	20250416	193900	53853496	922	922	922	922	0
26	20250416	193800	53853496	922	922	922	922	0
27	20250416	193700	53853496	922	922	922	922	0
28	20250416	193600	53853496	922	922	922	922	0
29	20250416	193500	53853496	922	922	922	922	0
30	20250416	193400	53853496	922	922	922	922	0
31	20250416	193300	53853496	922	922	922	922	0
32	20250416	193200	53853496	922	922	922	922	2370
33	20250416	193100	53853496	922	922	922	922	0
34	20250416	193000	53853496	922	922	922	922	0
35	20250416	192900	53853496	922	922	922	922	0
36	20250416	192800	53853496	922	922	922	922	0
37	20250416	192700	53853496	922	922	922	922	0
38	20250416	192600	53853496	922	922	922	922	0
39	20250416	192500	53853496	922	922	922	922	0
40	20250416	192400	53853496	922	922	922	922	0
41	20250416	192300	53853496	922	922	922	922	0
42	20250416	192200	53853496	922	922	922	922	0
43	20250416	192100	53853496	922	922	922	922	0
44	20250416	192000	53853496	922	922	922	922	0
45	20250416	191900	53853496	922	922	922	922	0
46	20250416	191800	53853496	922	922	922	922	0
47	20250416	191700	53853496	922	922	922	922	0
48	20250416	191600	53853496	922	922	922	922	0
49	20250416	191500	53853496	922	922	922	922	0
50	20250416	191400	53853496	922	922	922	922	0
51	20250416	191300	53853496	922	922	922	922	0
52	20250416	191200	53853496	922	922	922	922	0
53	20250416	191100	53853496	922	922	922	922	0
54	20250416	191000	53853496	922	922	922	922	0
55	20250416	190900	53853496	922	922	922	922	0
56	20250416	190800	53853496	922	922	922	922	0
57	20250416	190700	53853496	922	922	922	922	0
58	20250416	190600	53853496	922	922	922	922	0
59	20250416	190500	53853496	922	922	922	922	0
60	20250416	190400	53853496	922	922	922	922	0
61	20250416	190300	53853496	922	922	922	922	0
62	20250416	190200	53853496	922	922	922	922	2370
63	20250416	190100	53853496	922	922	922	922	0
64	20250416	190000	53853496	922	922	922	922	0
65	20250416	185900	53853496	922	922	922	922	0
66	20250416	185800	53853496	922	922	922	922	0
67	20250416	185700	53853496	922	922	922	922	0
68	20250416	185600	53853496	922	922	922	922	0
69	20250416	185500	53853496	922	922	922	922	0
70	20250416	185400	53853496	922	922	922	922	0
71	20250416	185300	53853496	922	922	922	922	0
72	20250416	185200	53853496	922	922	922	922	0
73	20250416	185100	53853496	922	922	922	922	0
74	20250416	185000	53853496	922	922	922	922	0
75	20250416	184900	53853496	922	922	922	922	0
76	20250416	184800	53853496	922	922	922	922	0
77	20250416	184700	53853496	922	922	922	922	0
78	20250416	184600	53853496	922	922	922	922	0
79	20250416	184500	53853496	922	922	922	922	0
80	20250416	184400	53853496	922	922	922	922	0
81	20250416	184300	53853496	922	922	922	922	0
82	20250416	184200	53853496	922	922	922	922	0
83	20250416	184100	53853496	922	922	922	922	0
84	20250416	184000	53853496	922	922	922	922	0
85	20250416	183900	53853496	922	922	922	922	0
86	20250416	183800	53853496	922	922	922	922	0
87	20250416	183700	53853496	922	922	922	922	0
88	20250416	183600	53853496	922	922	922	922	0
89	20250416	183500	53853496	922	922	922	922	0
90	20250416	183400	53853496	922	922	922	922	0
91	20250416	183300	53853496	922	922	922	922	0
92	20250416	183200	53853496	922	922	922	922	2370
93	20250416	183100	53853496	922	922	922	922	0
94	20250416	183000	53853496	922	922	922	922	0
95	20250416	182900	53853496	922	922	922	922	0
96	20250416	182800	53853496	922	922	922	922	0
97	20250416	182700	53853496	922	922	922	922	0
98	20250416	182600	53853496	922	922	922	922	0
99	20250416	182500	53853496	922	922	922	922	0
100	20250416	182400	53853496	922	922	922	922	0
101	20250416	182300	53853496	922	922	922	922	0
102	20250416	182200	53853496	922	922	922	922	0
103	20250416	182100	53853496	922	922	922	922	0
104	20250416	182000	53853496	922	922	922	922	0
105	20250416	181900	53853496	922	922	922	922	0
106	20250416	181800	53853496	922	922	922	922	0
107	20250416	181700	53853496	922	922	922	922	0
108	20250416	181600	53853496	922	922	922	922	0
109	20250416	181500	53853496	922	922	922	922	0
110	20250416	181400	53853496	922	922	922	922	0
111	20250416	181300	53853496	922	922	922	922	0
112	20250416	181200	53853496	922	922	922	922	0
113	20250416	181100	53853496	922	922	922	922	0
114	20250416	181000	53853496	922	922	922	922	0
115	20250416	180900	53853496	922	922	922	922	0
116	20250416	180800	53853496	922	922	922	922	0
117	20250416	180700	53853496	922	922	922	922	0
118	20250416	180600	53853496	922	922	922	922	0
119	20250416	180500	53853496	922	922	922	922	0
120	20250416	180400	53853496	922	922	922	922	0
121	20250416	180300	53853496	922	922	922	922	0
122	20250416	180200	53853496	922	922	922	922	2370
123	20250416	180100	53853496	922	922	922	922	0
124	20250416	180000	53853496	922	922	922	922	0
125	20250416	175900	53853496	922	922	922	922	0
126	20250416	175800	53853496	922	922	922	922	0
127	20250416	175700	53853496	922	922	922	922	0
128	20250416	175600	53853496	922	922	922	922	0
129	20250416	175500	53853496	922	922	922	922	0
130	20250416	175400	53853496	922	922	922	922	0
131	20250416	175300	53853496	922	922	922	922	0
132	20250416	175200	53853496	922	922	922	922	0
133	20250416	175100	53853496	922	922	922	922	0
134	20250416	175000	53853496	922	922	922	922	0
135	20250416	174900	53853496	922	922	922	922	0
136	20250416	174800	53853496	922	922	922	922	0
137	20250416	174700	53853496	922	922	922	922	0
138	20250416	174600	53853496	922	922	922	922	0
139	20250416	174500	53853496	922	922	922	922	0
140	20250416	174400	53853496	922	922	922	922	0
141	20250416	174300	53853496	922	922	922	922	0
142	20250416	174200	53853496	922	922	922	922	0
143	20250416	174100	53853496	922	922	922	922	0
144	20250416	174000	53853496	922	922	922	922	0
145	20250416	173900	53853496	922	922	922	922	0
146	20250416	173800	53853496	922	922	922	922	0
147	20250416	173700	53853496	922	922	922	922	0
148	20250416	173600	53853496	922	922	922	922	0
149	20250416	173500	53853496	922	922	922	922	0
150	20250416	173400	53853496	922	922	922	922	0
151	20250416	173300	53853496	922	922	922	922	0
152	20250416	173200	53853496	922	922	922	922	2370
153	20250416	173100	53853496	922	922	922	922	0
154	20250416	173000	53853496	922	922	922	922	0
155	20250416	172900	53853496	922	922	922	922	0
156	20250416	172800	53853496	922	922	922	922	0
157	20250416	172700	53853496	922	922	922	922	0
158	20250416	172600	53853496	922	922	922	922	0
159	20250416	172500	53853496	922	922	922	922	0
160	20250416	172400	53853496	922	922	922	922	0
161	20250416	172300	53853496	922	922	922	922	0
162	20250416	172200	53853496	922	922	922	922	0
163	20250416	172100	53853496	922	922	922	922	0
164	20250416	172000	53853496	922	922	922	922	0
165	20250416	171900	53853496	922	922	922	922	0
166	20250416	171800	53853496	922	922	922	922	0
167	20250416	171700	53853496	922	922	922	922	0
168	20250416	171600	53853496	922	922	922	922	0
169	20250416	171500	53853496	922	922	922	922	0
170	20250416	171400	53853496	922	922	922	922	0
171	20250416	171300	53853496	922	922	922	922	0
172	20250416	171200	53853496	922	922	922	922	0
173	20250416	171100	53853496	922	922	922	922	0
174	20250416	171000	53853496	922	922	922	922	0
175	20250416	170900	53853496	922	922	922	922	0
176	20250416	170800	53853496	922	922	922	922	0
177	20250416	170700	53853496	922	922	922	922	0
178	20250416	170600	53853496	922	922	922	922	0
179	20250416	170500	53853496	922	922	922	922	0
180	20250416	170400	53853496	922	922	922	922	0
181	20250416	170300	53853496	922	922	922	922	0
182	20250416	170200	53853496	922	922	922	922	2370
183	20250416	170100	53853496	922	922	922	922	0
184	20250416	170000	53853496	922	922	922	922	0
185	20250416	165900	53853496	922	922	922	922	0
186	20250416	165800	53853496	922	922	922	922	0
187	20250416	165700	53853496	922	922	922	922	0
188	20250416	165600	53853496	922	922	922	922	0
189	20250416	165500	53853496	922	922	922	922	0
190	20250416	165400	53853496	922	922	922	922	0
191	20250416	165300	53853496	922	922	922	922	0
192	20250416	165200	53853496	922	922	922	922	0
193	20250416	165100	53853496	922	922	922	922	0
194	20250416	165000	53853496	922	922	922	922	0
195	20250416	164900	53853496	922	922	922	922	0
196	20250416	164800	53853496	922	922	922	922	0
197	20250416	164700	53853496	922	922	922	922	0
198	20250416	164600	53853496	922	922	922	922	0
199	20250416	164500	53853496	922	922	922	922	0
200	20250416	164400	53853496	922	922	922	922	0
201	20250416	164300	53853496	922	922	922	922	0
202	20250416	164200	53853496	922	922	922	922	0
203	20250416	164100	53853496	922	922	922	922	0
204	20250416	164000	53853496	922	922	922	922	0
205	20250416	163900	53853496	922	922	922	922	0
206	20250416	163800	53853496	922	922	922	922	0
207	20250416	163700	53853496	922	922	922	922	0
208	20250416	163600	53853496	922	922	922	922	0
209	20250416	163500	53853496	922	922	922	922	0
210	20250416	163400	53853496	922	922	922	922	0
211	20250416	163300	53853496	922	922	922	922	0
212	20250416	163200	53853496	922	922	922	922	2370
213	20250416	163100	53853496	922	922	922	922	0
214	20250416	163000	53853496	922	922	922	922	0
215	20250416	162900	53853496	922	922	922	922	0
216	20250416	162800	53853496	922	922	922	922	0
217	20250416	162700	53853496	922	922	922	922	0
218	20250416	162600	53853496	922	922	922	922	0
219	20250416	162500	53853496	922	922	922	922	0
220	20250416	162400	53853496	922	922	922	922	0
221	20250416	162300	53853496	922	922	922	922	0
222	20250416	162200	53853496	922	922	922	922	0
223	20250416	162100	53853496	922	922	922	922	0
224	20250416	162000	53853496	922	922	922	922	0
225	20250416	161900	53853496	922	922	922	922	0
226	20250416	161800	53853496	922	922	922	922	0
227	20250416	161700	53853496	922	922	922	922	0
228	20250416	161600	53853496	922	922	922	922	0
229	20250416	161500	53853496	922	922	922	922	0
230	20250416	161400	53853496	922	922	922	922	0
231	20250416	161300	53853496	922	922	922	922	0
232	20250416	161200	53853496	922	922	922	922	0
233	20250416	161100	53853496	922	922	922	922	0
234	20250416	161000	53853496	922	922	922	922	0
235	20250416	160900	53853496	922	922	922	922	0
236	20250416	160800	53853496	922	922	922	922	0
237	20250416	160700	53853496	922	922	922	922	0
238	20250416	160600	53853496	922	922	922	922	0
239	20250416	160500	53853496	922	922	922	922	0
240	20250416	160400	53853496	922	922	922	922	0
241	20250416	160300	53853496	922	922	922	922	0
242	20250416	160200	53853496	922	922	922	922	2370
243	20250416	160100	53853496	922	922	922	922	0
244	20250416	160000	53853496	922	922	922	922	0
245	20250416	155900	53853496	922	922	922	922	0
246	20250416	155800	53853496	922	922	922	922	0
247	20250416	155700	53853496	922	922	922	922	0
248	20250416	155600	53853496	922	922	922	922	0
249	20250416	155500	53853496	922	922	922	922	0
250	20250416	155400	53853496	922	922	922	922	0
251	20250416	155300	53853496	922	922	922	922	0
252	20250416	155200	53853496	922	922	922	922	0
253	20250416	155100	53853496	922	922	922	922	0
254	20250416	155000	53853496	922	922	922	922	0
255	20250416	154900	53853496	922	922	922	922	0
256	20250416	154800	53853496	922	922	922	922	0
257	20250416	154700	53853496	922	922	922	922	0
258	20250416	154600	53853496	922	922	922	922	0
259	20250416	154500	53853496	922	922	922	922	0
260	20250416	154400	53853496	922	922	922	922	0
261	20250416	154300	53853496	922	922	922	922	0
262	20250416	154200	53853496	922	922	922	922	0
263	20250416	154100	53853496	922	922	922	922	0
264	20250416	154000	53853496	922	922	922	922	0
265	20250416	153900	53853496	922	922	922	922	0
266	20250416	153800	53853496	922	922	922	922	0
267	20250416	153700	53853496	922	922	922	922	0
268	20250416	153600	53853496	922	922	922	922	0
269	20250416	153500	53853496	922	922	922	922	0
270	20250416	153400	53853496	922	922	922	922	0
271	20250416	153300	53853496	922	922	922	922	0
272	20250416	153200	53853496	922	922	922	922	2370
273	20250416	153100	53853496	922	922	922	922	0
274	20250416	153000	53853496	922	922	922	922	2370
275	20250416	152900	51668356	922	922	922	922	0
276	20250416	152800	51668356	922	922	922	922	0
277	20250416	152700	51668356	922	922	922	922	0
278	20250416	152600	51668356	922	922	922	922	0
279	20250416	152500	51668356	922	922	922	922	0
280	20250416	152400	51668356	922	922	922	922	0
281	20250416	152300	51668356	922	922	922	922	0
282	20250416	152200	51668356	922	922	922	922	0
283	20250416	152100	51668356	922	922	922	922	0
284	20250416	152000	51668356	922	922	922	922	0
285	20250416	151900	51668356	922	922	922	922	0
286	20250416	151800	51668356	922	922	922	922	6
287	20250416	151700	51662824	918	918	918	918	0
288	20250416	151600	51662824	918	918	918	918	0
289	20250416	151500	51662824	918	918	918	918	0
290	20250416	151400	51662824	918	918	918	918	0
291	20250416	151300	51662824	918	918	918	918	0
292	20250416	151200	51662824	918	918	918	918	200
293	20250416	151100	51479224	920	920	920	920	0
294	20250416	151000	51479224	920	920	920	920	0
295	20250416	150900	51479224	920	920	920	920	0
296	20250416	150800	51479224	920	920	920	920	32
297	20250416	150700	51449784	920	920	920	920	0
298	20250416	150600	51449784	920	920	920	920	0
299	20250416	150500	51449784	920	920	920	920	0
300	20250416	150400	51449784	920	920	920	920	0
301	20250416	150300	51449784	920	920	920	920	0
302	20250416	150200	51449784	920	920	920	920	0
303	20250416	150100	51449784	920	920	920	920	100
304	20250416	150000	51357784	917	917	917	917	0
305	20250416	145900	51357784	917	917	917	917	470
306	20250416	145800	50926794	920	919	920	919	100
307	20250416	145700	50834826	918	918	918	918	30
308	20250416	145600	50807286	918	918	918	918	0
309	20250416	145500	50807286	918	918	918	918	0
310	20250416	145400	50807286	918	918	918	918	10
311	20250416	145300	50798106	918	918	918	918	6
312	20250416	145200	50792598	919	919	919	919	0
313	20250416	145100	50792598	919	919	919	919	400
314	20250416	145000	50424998	918	917	918	917	933
315	20250416	144900	49568537	916	916	916	916	27
316	20250416	144800	49543805	916	916	916	916	0
317	20250416	144700	49543805	916	916	916	916	6
318	20250416	144600	49538309	916	916	916	916	0
319	20250416	144500	49538309	916	916	916	916	0
320	20250416	144400	49538309	916	916	916	916	0
321	20250416	144300	49538309	916	916	916	916	0
322	20250416	144200	49538309	916	916	916	916	0
323	20250416	144100	49538309	916	916	916	916	0
324	20250416	144000	49538309	916	916	916	916	33
325	20250416	143900	49508081	915	915	915	915	0
326	20250416	143800	49508081	915	915	915	915	33
327	20250416	143700	49477886	915	915	915	915	0
328	20250416	143600	49477886	915	915	915	915	0
329	20250416	143500	49477886	915	915	915	915	16
330	20250416	143400	49463246	915	915	915	915	0
331	20250416	143300	49463246	915	915	915	915	0
332	20250416	143200	49463246	915	915	915	915	0
333	20250416	143100	49463246	915	914	915	914	145
334	20250416	143000	49330597	914	913	914	913	62
335	20250416	142900	49273989	912	912	912	912	0
336	20250416	142800	49273989	912	912	912	912	0
337	20250416	142700	49273989	912	912	912	912	33
338	20250416	142600	49243893	913	913	913	913	1
339	20250416	142500	49242980	913	913	913	913	239
340	20250416	142400	49024773	914	914	914	914	5
341	20250416	142300	49020203	913	913	913	913	10
342	20250416	142200	49011073	915	915	915	915	0
343	20250416	142100	49011073	915	915	915	915	0
344	20250416	142000	49011073	915	915	915	915	0
345	20250416	141900	49011073	915	915	915	915	0
346	20250416	141800	49011073	915	915	915	915	2
347	20250416	141700	49009243	913	913	913	913	0
348	20250416	141600	49009243	913	914	914	913	1035
349	20250416	141500	48064286	913	913	913	913	33
350	20250416	141400	48034157	910	910	910	910	0
351	20250416	141300	48034157	910	910	910	910	0
352	20250416	141200	48034157	910	910	910	910	0
353	20250416	141100	48034157	910	910	910	910	0
354	20250416	141000	48034157	910	911	911	910	2000
355	20250416	140900	46214137	910	910	910	910	0
356	20250416	140800	46214137	910	913	913	910	3400
357	20250416	140700	43118455	913	913	913	913	33
358	20250416	140600	43088326	914	914	914	914	0
359	20250416	140500	43088326	914	914	914	914	0
360	20250416	140400	43088326	914	914	914	914	298
361	20250416	140300	42815954	915	915	915	915	0
362	20250416	140200	42815954	915	915	915	915	0
363	20250416	140100	42815954	915	915	915	915	0
364	20250416	140000	42815954	915	915	915	915	0
365	20250416	135900	42815954	915	915	915	915	0
366	20250416	135800	42815954	915	915	915	915	0
367	20250416	135700	42815954	915	915	915	915	32
368	20250416	135600	42786674	916	916	916	916	0
369	20250416	135500	42786674	916	916	916	916	0
370	20250416	135400	42786674	916	916	916	916	5
371	20250416	135300	42782094	917	917	917	917	0
372	20250416	135200	42782094	917	917	917	917	0
373	20250416	135100	42782094	917	917	917	917	0
374	20250416	135000	42782094	917	917	917	917	0
375	20250416	134900	42782094	917	917	917	917	0
376	20250416	134800	42782094	917	917	917	917	1
377	20250416	134700	42781177	917	917	917	917	4
378	20250416	134600	42777509	914	915	915	914	2449
379	20250416	134500	40536707	914	914	914	914	440
380	20250416	134400	40134547	914	914	914	914	0
381	20250416	134300	40134547	914	914	914	914	0
382	20250416	134200	40134547	914	914	914	914	33
383	20250416	134100	40104385	915	915	915	915	0
384	20250416	134000	40104385	915	915	915	915	0
385	20250416	133900	40104385	915	915	915	915	21
386	20250416	133800	40085170	915	915	915	915	0
387	20250416	133700	40085170	915	915	915	915	0
388	20250416	133600	40085170	915	915	915	915	0
389	20250416	133500	40085170	915	915	915	915	0
390	20250416	133400	40085170	915	915	915	915	169
391	20250416	133300	39930535	915	915	915	915	207
392	20250416	133200	39741130	918	916	918	916	407
393	20250416	133100	39368280	917	917	917	917	85
394	20250416	133000	39290335	917	917	917	917	0
395	20250416	132900	39290335	917	917	917	917	0
396	20250416	132800	39290335	917	917	917	917	0
397	20250416	132700	39290335	917	917	917	917	0
398	20250416	132600	39290335	917	918	918	917	53
399	20250416	132500	39241714	918	918	918	918	0
400	20250416	132400	39241714	918	918	918	918	0
401	20250416	132300	39241714	918	918	918	918	0
402	20250416	132200	39241714	918	918	918	918	174
403	20250416	132100	39081982	918	918	918	918	33
404	20250416	132000	39051688	919	919	919	919	20
405	20250416	131900	39033308	918	918	918	918	0
406	20250416	131800	39033308	918	918	918	918	0
407	20250416	131700	39033308	918	918	918	918	0
408	20250416	131600	39033308	918	918	918	918	252
409	20250416	131500	38801972	920	920	920	920	7268
410	20250416	131400	32115412	920	920	920	920	66
411	20250416	131300	32054692	920	920	920	920	0
412	20250416	131200	32054692	920	920	920	920	0
413	20250416	131100	32054692	920	920	920	920	0
414	20250416	131000	32054692	920	920	920	920	0
415	20250416	130900	32054692	920	920	920	920	0
416	20250416	130800	32054692	920	920	920	920	0
417	20250416	130700	32054692	920	920	920	920	0
418	20250416	130600	32054692	920	920	920	920	0
419	20250416	130500	32054692	920	920	920	920	500
420	20250416	130400	31594692	920	920	920	920	0
421	20250416	130300	31594692	920	920	920	920	0
422	20250416	130200	31594692	920	920	920	920	275
423	20250416	130100	31341692	920	920	920	920	33
424	20250416	130000	31311332	921	921	921	921	0
425	20250416	125900	31311332	921	921	921	921	0
426	20250416	125800	31311332	921	921	921	921	0
427	20250416	125700	31311332	921	921	921	921	10
428	20250416	125600	31302122	921	920	921	920	41
429	20250416	125500	31264393	921	921	921	921	2
430	20250416	125400	31262551	921	921	921	921	0
431	20250416	125300	31262551	921	921	921	921	2
432	20250416	125200	31260709	920	920	920	920	0
433	20250416	125100	31260709	920	920	920	920	32
434	20250416	125000	31231269	921	921	921	921	0
435	20250416	124900	31231269	921	921	921	921	0
436	20250416	124800	31231269	921	921	921	921	21
437	20250416	124700	31211928	920	920	920	920	33
438	20250416	124600	31181568	920	920	920	920	0
439	20250416	124500	31181568	920	920	920	920	0
440	20250416	124400	31181568	920	920	920	920	0
441	20250416	124300	31181568	920	920	920	920	0
442	20250416	124200	31181568	920	920	920	920	0
443	20250416	124100	31181568	920	920	920	920	33
444	20250416	124000	31151208	920	920	920	920	0
445	20250416	123900	31151208	920	920	920	920	0
446	20250416	123800	31151208	920	920	920	920	0
447	20250416	123700	31151208	920	920	920	920	0
448	20250416	123600	31151208	920	920	920	920	33
449	20250416	123500	31120848	920	920	920	920	0
450	20250416	123400	31120848	920	920	920	920	0
451	20250416	123300	31120848	920	920	920	920	0
452	20250416	123200	31120848	920	920	920	920	33
453	20250416	123100	31090488	920	920	920	920	0
454	20250416	123000	31090488	920	920	920	920	0
455	20250416	122900	31090488	920	920	920	920	0
456	20250416	122800	31090488	920	920	920	920	0
457	20250416	122700	31090488	920	920	920	920	0
458	20250416	122600	31090488	920	921	921	920	40
459	20250416	122500	31053681	921	921	921	921	31
460	20250416	122400	31025130	920	920	920	920	66
461	20250416	122300	30964410	921	921	921	921	8
462	20250416	122200	30957042	921	921	921	921	7
463	20250416	122100	30950595	920	920	920	920	0
464	20250416	122000	30950595	920	920	920	920	0
465	20250416	121900	30950595	920	920	920	920	0
466	20250416	121800	30950595	920	920	920	920	0
467	20250416	121700	30950595	920	920	920	920	0
468	20250416	121600	30950595	920	920	920	920	0
469	20250416	121500	30950595	920	920	920	920	0
470	20250416	121400	30950595	920	920	920	920	0
471	20250416	121300	30950595	920	920	920	920	0
472	20250416	121200	30950595	920	920	920	920	0
473	20250416	121100	30950595	920	921	921	920	686
474	20250416	121000	30318822	920	920	920	920	0
475	20250416	120900	30318822	920	920	920	920	0
476	20250416	120800	30318822	920	920	920	920	0
477	20250416	120700	30318822	920	920	920	920	33
478	20250416	120600	30288462	920	920	920	920	0
479	20250416	120500	30288462	920	920	920	920	618
480	20250416	120400	29719902	920	921	921	920	199
481	20250416	120300	29536722	921	921	921	921	0
482	20250416	120200	29536722	921	921	921	921	33
483	20250416	120100	29506329	921	921	921	921	0
484	20250416	120000	29506329	921	921	921	921	0
485	20250416	115900	29506329	921	921	921	921	0
486	20250416	115800	29506329	921	921	921	921	0
487	20250416	115700	29506329	921	921	921	921	0
488	20250416	115600	29506329	921	921	921	921	32
489	20250416	115500	29476857	922	922	922	922	0
490	20250416	115400	29476857	922	922	922	922	0
491	20250416	115300	29476857	922	922	922	922	0
492	20250416	115200	29476857	922	922	922	922	0
493	20250416	115100	29476857	922	922	922	922	0
494	20250416	115000	29476857	922	922	922	922	0
495	20250416	114900	29476857	922	922	922	922	0
496	20250416	114800	29476857	922	922	922	922	0
497	20250416	114700	29476857	922	922	922	922	0
498	20250416	114600	29476857	922	922	922	922	0
499	20250416	114500	29476857	922	922	922	922	0
500	20250416	114400	29476857	922	922	922	922	0
501	20250416	114300	29476857	922	922	922	922	0
502	20250416	114200	29476857	922	922	922	922	0
503	20250416	114100	29476857	922	922	922	922	0
504	20250416	114000	29476857	922	922	922	922	0
505	20250416	113900	29476857	922	922	922	922	0
506	20250416	113800	29476857	922	922	922	922	66
507	20250416	113700	29416005	921	921	921	921	33
508	20250416	113600	29385612	920	920	920	920	0
509	20250416	113500	29385612	920	920	920	920	0
510	20250416	113400	29385612	920	920	920	920	0
511	20250416	113300	29385612	920	920	920	920	0
512	20250416	113200	29385612	920	920	920	920	0
513	20250416	113100	29385612	920	920	920	920	0
514	20250416	113000	29385612	920	920	920	920	0
515	20250416	112900	29385612	920	921	921	920	5187
516	20250416	112800	24612946	921	922	922	921	555
517	20250416	112700	24101736	922	922	922	922	0
518	20250416	112600	24101736	922	922	922	922	0
519	20250416	112500	24101736	922	922	922	922	0
520	20250416	112400	24101736	922	922	922	922	0
521	20250416	112300	24101736	922	922	922	922	33
522	20250416	112200	24071310	921	921	921	921	0
523	20250416	112100	24071310	921	921	921	921	33
524	20250416	112000	24040917	921	921	921	921	0
525	20250416	111900	24040917	921	921	921	921	0
526	20250416	111800	24040917	921	921	921	921	0
527	20250416	111700	24040917	921	921	921	921	0
528	20250416	111600	24040917	921	921	921	921	33
529	20250416	111500	24010524	923	923	923	923	0
530	20250416	111400	24010524	923	923	923	923	0
531	20250416	111300	24010524	923	923	923	923	0
532	20250416	111200	24010524	923	923	923	923	0
533	20250416	111100	24010524	923	923	923	923	0
534	20250416	111000	24010524	923	923	923	923	2
535	20250416	110900	24008678	923	923	923	923	0
536	20250416	110800	24008678	923	923	923	923	5
537	20250416	110700	24004063	920	920	920	920	0
538	20250416	110600	24004063	920	920	920	920	0
539	20250416	110500	24004063	920	920	920	920	0
540	20250416	110400	24004063	920	920	920	920	0
541	20250416	110300	24004063	920	920	920	920	0
542	20250416	110200	24004063	920	922	922	920	2520
543	20250416	110100	21683188	924	924	924	924	12
544	20250416	110000	21672100	924	924	924	924	337
545	20250416	105900	21360712	926	926	926	926	35
546	20250416	105800	21328302	926	926	926	926	0
547	20250416	105700	21328302	926	926	926	926	15
548	20250416	105600	21314412	926	926	926	926	5
549	20250416	105500	21309782	926	926	926	926	0
550	20250416	105400	21309782	926	926	926	926	0
551	20250416	105300	21309782	926	928	928	926	704
552	20250416	105200	20656730	926	926	926	926	0
553	20250416	105100	20656730	926	926	926	926	184
554	20250416	105000	20486346	926	926	926	926	0
555	20250416	104900	20486346	926	926	926	926	0
556	20250416	104800	20486346	926	926	926	926	0
557	20250416	104700	20486346	926	926	926	926	0
558	20250416	104600	20486346	926	926	926	926	1
559	20250416	104500	20485420	926	926	926	926	1
560	20250416	104400	20484494	928	928	928	928	0
561	20250416	104300	20484494	928	928	928	928	0
562	20250416	104200	20484494	928	928	928	928	0
563	20250416	104100	20484494	928	928	928	928	0
564	20250416	104000	20484494	928	928	928	928	5
565	20250416	103900	20479854	928	928	928	928	0
566	20250416	103800	20479854	928	928	928	928	45
567	20250416	103700	20438094	927	927	927	927	0
568	20250416	103600	20438094	927	927	927	927	346
569	20250416	103500	20117352	926	926	926	926	70
570	20250416	103400	20052532	926	926	926	926	0
571	20250416	103300	20052532	926	926	926	926	0
572	20250416	103200	20052532	926	926	926	926	0
573	20250416	103100	20052532	926	926	926	926	0
574	20250416	103000	20052532	926	926	926	926	0
575	20250416	102900	20052532	926	926	926	926	0
576	20250416	102800	20052532	926	926	926	926	0
577	20250416	102700	20052532	926	926	926	926	0
578	20250416	102600	20052532	926	926	926	926	0
579	20250416	102500	20052532	926	926	926	926	0
580	20250416	102400	20052532	926	926	926	926	0
581	20250416	102300	20052532	926	926	926	926	0
582	20250416	102200	20052532	926	926	926	926	0
583	20250416	102100	20052532	926	926	926	926	3
584	20250416	102000	20049754	925	925	925	925	0
585	20250416	101900	20049754	925	925	925	925	1000
586	20250416	101800	19124754	925	925	925	925	0
587	20250416	101700	19124754	925	925	925	925	0
588	20250416	101600	19124754	925	924	925	924	6
589	20250416	101500	19119207	927	927	927	927	0
590	20250416	101400	19119207	927	927	927	927	0
591	20250416	101300	19119207	927	927	927	927	5
592	20250416	101200	19114572	927	927	927	927	1
593	20250416	101100	19113645	927	927	927	927	4
594	20250416	101000	19109937	927	927	927	927	0
595	20250416	100900	19109937	927	926	927	926	10
596	20250416	100800	19100676	927	927	927	927	0
597	20250416	100700	19100676	927	926	927	926	1000
598	20250416	100600	18173697	926	926	926	926	0
599	20250416	100500	18173697	926	926	926	926	0
600	20250416	100400	18173697	926	926	926	926	0
601	20250416	100300	18173697	926	926	926	926	1
602	20250416	100200	18172771	924	924	924	924	0
603	20250416	100100	18172771	924	924	924	924	0
604	20250416	100000	18172771	924	924	924	924	0
605	20250416	095900	18172771	924	924	924	924	0
606	20250416	095800	18172771	924	924	924	924	121
607	20250416	095700	18060967	924	924	924	924	672
608	20250416	095600	17440039	926	926	926	926	0
609	20250416	095500	17440039	926	926	926	926	0
610	20250416	095400	17440039	926	926	926	926	0
611	20250416	095300	17440039	926	926	926	926	0
612	20250416	095200	17440039	926	926	926	926	0
613	20250416	095100	17440039	926	926	926	926	500
614	20250416	095000	16977039	927	927	927	927	0
615	20250416	094900	16977039	927	927	927	927	0
616	20250416	094800	16977039	927	927	927	927	0
617	20250416	094700	16977039	927	927	927	927	0
618	20250416	094600	16977039	927	927	927	927	1
619	20250416	094500	16976112	927	927	927	927	0
620	20250416	094400	16976112	927	927	927	927	4
621	20250416	094300	16972404	927	927	927	927	88
622	20250416	094200	16890828	927	927	927	927	0
623	20250416	094100	16890828	927	927	927	927	0
624	20250416	094000	16890828	927	927	927	927	0
625	20250416	093900	16890828	927	927	927	927	0
626	20250416	093800	16890828	927	927	927	927	0
627	20250416	093700	16890828	927	927	927	927	3507
628	20250416	093600	13639839	928	929	929	928	6
629	20250416	093500	13634270	927	928	928	927	268
630	20250416	093400	13385575	928	928	928	928	0
631	20250416	093300	13385575	928	928	928	928	0
632	20250416	093200	13385575	928	928	928	928	151
633	20250416	093100	13245447	928	928	928	928	33
634	20250416	093000	13214823	929	927	929	927	161
635	20250416	092900	13065572	929	929	929	929	0
636	20250416	092800	13065572	929	928	929	928	347
637	20250416	092700	12743555	927	925	927	925	289
638	20250416	092600	12476068	924	924	924	924	803
639	20250416	092500	11734096	924	923	924	920	10950
640	20250416	092400	1650173	923	923	923	923	0
641	20250416	092300	1650173	923	923	923	923	0
642	20250416	092200	1650173	923	923	923	923	0
643	20250416	092100	1650173	923	923	923	923	0
644	20250416	092000	1650173	923	923	923	923	0
645	20250416	091900	1650173	923	923	923	923	0
646	20250416	091800	1650173	923	923	923	923	0
647	20250416	091700	1650173	923	923	923	923	0
648	20250416	091600	1650173	923	923	923	923	0
649	20250416	091500	1650173	923	923	923	923	0
650	20250416	091400	1650173	923	923	923	923	0
651	20250416	091300	1650173	923	923	923	923	14
652	20250416	091200	1637251	920	920	920	920	0
653	20250416	091100	1637251	920	920	920	920	0
654	20250416	091000	1637251	920	920	920	920	18
655	20250416	090900	1620691	926	926	926	926	1
656	20250416	090800	1619765	926	925	926	925	80
657	20250416	090700	1545715	925	920	925	920	369
658	20250416	090600	1206190	920	925	925	920	733
659	20250416	090500	531165	925	925	925	925	1
660	20250416	090400	530240	920	920	920	920	0
661	20250416	090300	530240	920	920	920	920	0
662	20250416	090200	530240	920	920	920	920	0
663	20250416	090100	530240	920	920	920	920	169
664	20250416	090000	374760	920	925	925	920	407