KissMeData/131180/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	200200	50595066	889	889	889	889	1684
3	20250407	200100	50595066	889	889	889	889	0
4	20250407	200000	50595066	889	889	889	889	0
5	20250407	195900	50595066	889	889	889	889	0
6	20250407	195800	50595066	889	889	889	889	0
7	20250407	195700	50595066	889	889	889	889	0
8	20250407	195600	50595066	889	889	889	889	0
9	20250407	195500	50595066	889	889	889	889	0
10	20250407	195400	50595066	889	889	889	889	0
11	20250407	195300	50595066	889	889	889	889	0
12	20250407	195200	50595066	889	889	889	889	0
13	20250407	195100	50595066	889	889	889	889	0
14	20250407	195000	50595066	889	889	889	889	0
15	20250407	194900	50595066	889	889	889	889	0
16	20250407	194800	50595066	889	889	889	889	0
17	20250407	194700	50595066	889	889	889	889	0
18	20250407	194600	50595066	889	889	889	889	0
19	20250407	194500	50595066	889	889	889	889	0
20	20250407	194400	50595066	889	889	889	889	0
21	20250407	194300	50595066	889	889	889	889	0
22	20250407	194200	50595066	889	889	889	889	0
23	20250407	194100	50595066	889	889	889	889	0
24	20250407	194000	50595066	889	889	889	889	0
25	20250407	193900	50595066	889	889	889	889	0
26	20250407	193800	50595066	889	889	889	889	0
27	20250407	193700	50595066	889	889	889	889	0
28	20250407	193600	50595066	889	889	889	889	0
29	20250407	193500	50595066	889	889	889	889	0
30	20250407	193400	50595066	889	889	889	889	0
31	20250407	193300	50595066	889	889	889	889	0
32	20250407	193200	50595066	889	889	889	889	1684
33	20250407	193100	50595066	889	889	889	889	0
34	20250407	193000	50595066	889	889	889	889	0
35	20250407	192900	50595066	889	889	889	889	0
36	20250407	192800	50595066	889	889	889	889	0
37	20250407	192700	50595066	889	889	889	889	0
38	20250407	192600	50595066	889	889	889	889	0
39	20250407	192500	50595066	889	889	889	889	0
40	20250407	192400	50595066	889	889	889	889	0
41	20250407	192300	50595066	889	889	889	889	0
42	20250407	192200	50595066	889	889	889	889	0
43	20250407	192100	50595066	889	889	889	889	0
44	20250407	192000	50595066	889	889	889	889	0
45	20250407	191900	50595066	889	889	889	889	0
46	20250407	191800	50595066	889	889	889	889	0
47	20250407	191700	50595066	889	889	889	889	0
48	20250407	191600	50595066	889	889	889	889	0
49	20250407	191500	50595066	889	889	889	889	0
50	20250407	191400	50595066	889	889	889	889	0
51	20250407	191300	50595066	889	889	889	889	0
52	20250407	191200	50595066	889	889	889	889	0
53	20250407	191100	50595066	889	889	889	889	0
54	20250407	191000	50595066	889	889	889	889	0
55	20250407	190900	50595066	889	889	889	889	0
56	20250407	190800	50595066	889	889	889	889	0
57	20250407	190700	50595066	889	889	889	889	0
58	20250407	190600	50595066	889	889	889	889	0
59	20250407	190500	50595066	889	889	889	889	0
60	20250407	190400	50595066	889	889	889	889	0
61	20250407	190300	50595066	889	889	889	889	0
62	20250407	190200	50595066	889	889	889	889	1684
63	20250407	190100	50595066	889	889	889	889	0
64	20250407	190000	50595066	889	889	889	889	0
65	20250407	185900	50595066	889	889	889	889	0
66	20250407	185800	50595066	889	889	889	889	0
67	20250407	185700	50595066	889	889	889	889	0
68	20250407	185600	50595066	889	889	889	889	0
69	20250407	185500	50595066	889	889	889	889	0
70	20250407	185400	50595066	889	889	889	889	0
71	20250407	185300	50595066	889	889	889	889	0
72	20250407	185200	50595066	889	889	889	889	0
73	20250407	185100	50595066	889	889	889	889	0
74	20250407	185000	50595066	889	889	889	889	0
75	20250407	184900	50595066	889	889	889	889	0
76	20250407	184800	50595066	889	889	889	889	0
77	20250407	184700	50595066	889	889	889	889	0
78	20250407	184600	50595066	889	889	889	889	0
79	20250407	184500	50595066	889	889	889	889	0
80	20250407	184400	50595066	889	889	889	889	0
81	20250407	184300	50595066	889	889	889	889	0
82	20250407	184200	50595066	889	889	889	889	0
83	20250407	184100	50595066	889	889	889	889	0
84	20250407	184000	50595066	889	889	889	889	0
85	20250407	183900	50595066	889	889	889	889	0
86	20250407	183800	50595066	889	889	889	889	0
87	20250407	183700	50595066	889	889	889	889	0
88	20250407	183600	50595066	889	889	889	889	0
89	20250407	183500	50595066	889	889	889	889	0
90	20250407	183400	50595066	889	889	889	889	0
91	20250407	183300	50595066	889	889	889	889	0
92	20250407	183200	50595066	889	889	889	889	1684
93	20250407	183100	50595066	889	889	889	889	0
94	20250407	183000	50595066	889	889	889	889	0
95	20250407	182900	50595066	889	889	889	889	0
96	20250407	182800	50595066	889	889	889	889	0
97	20250407	182700	50595066	889	889	889	889	0
98	20250407	182600	50595066	889	889	889	889	0
99	20250407	182500	50595066	889	889	889	889	0
100	20250407	182400	50595066	889	889	889	889	0
101	20250407	182300	50595066	889	889	889	889	0
102	20250407	182200	50595066	889	889	889	889	0
103	20250407	182100	50595066	889	889	889	889	0
104	20250407	182000	50595066	889	889	889	889	0
105	20250407	181900	50595066	889	889	889	889	0
106	20250407	181800	50595066	889	889	889	889	0
107	20250407	181700	50595066	889	889	889	889	0
108	20250407	181600	50595066	889	889	889	889	0
109	20250407	181500	50595066	889	889	889	889	0
110	20250407	181400	50595066	889	889	889	889	0
111	20250407	181300	50595066	889	889	889	889	0
112	20250407	181200	50595066	889	889	889	889	0
113	20250407	181100	50595066	889	889	889	889	0
114	20250407	181000	50595066	889	889	889	889	0
115	20250407	180900	50595066	889	889	889	889	0
116	20250407	180800	50595066	889	889	889	889	0
117	20250407	180700	50595066	889	889	889	889	0
118	20250407	180600	50595066	889	889	889	889	0
119	20250407	180500	50595066	889	889	889	889	0
120	20250407	180400	50595066	889	889	889	889	0
121	20250407	180300	50595066	889	889	889	889	0
122	20250407	180200	50595066	889	889	889	889	1684
123	20250407	180100	50595066	889	889	889	889	0
124	20250407	180000	50595066	889	889	889	889	0
125	20250407	175900	50595066	889	889	889	889	0
126	20250407	175800	50595066	889	889	889	889	0
127	20250407	175700	50595066	889	889	889	889	0
128	20250407	175600	50595066	889	889	889	889	0
129	20250407	175500	50595066	889	889	889	889	0
130	20250407	175400	50595066	889	889	889	889	0
131	20250407	175300	50595066	889	889	889	889	0
132	20250407	175200	50595066	889	889	889	889	0
133	20250407	175100	50595066	889	889	889	889	0
134	20250407	175000	50595066	889	889	889	889	0
135	20250407	174900	50595066	889	889	889	889	0
136	20250407	174800	50595066	889	889	889	889	0
137	20250407	174700	50595066	889	889	889	889	0
138	20250407	174600	50595066	889	889	889	889	0
139	20250407	174500	50595066	889	889	889	889	0
140	20250407	174400	50595066	889	889	889	889	0
141	20250407	174300	50595066	889	889	889	889	0
142	20250407	174200	50595066	889	889	889	889	0
143	20250407	174100	50595066	889	889	889	889	0
144	20250407	174000	50595066	889	889	889	889	0
145	20250407	173900	50595066	889	889	889	889	0
146	20250407	173800	50595066	889	889	889	889	0
147	20250407	173700	50595066	889	889	889	889	0
148	20250407	173600	50595066	889	889	889	889	0
149	20250407	173500	50595066	889	889	889	889	0
150	20250407	173400	50595066	889	889	889	889	0
151	20250407	173300	50595066	889	889	889	889	0
152	20250407	173200	50595066	889	889	889	889	1684
153	20250407	173100	50595066	889	889	889	889	0
154	20250407	173000	50595066	889	889	889	889	0
155	20250407	172900	50595066	889	889	889	889	0
156	20250407	172800	50595066	889	889	889	889	0
157	20250407	172700	50595066	889	889	889	889	0
158	20250407	172600	50595066	889	889	889	889	0
159	20250407	172500	50595066	889	889	889	889	0
160	20250407	172400	50595066	889	889	889	889	0
161	20250407	172300	50595066	889	889	889	889	0
162	20250407	172200	50595066	889	889	889	889	0
163	20250407	172100	50595066	889	889	889	889	0
164	20250407	172000	50595066	889	889	889	889	0
165	20250407	171900	50595066	889	889	889	889	0
166	20250407	171800	50595066	889	889	889	889	0
167	20250407	171700	50595066	889	889	889	889	0
168	20250407	171600	50595066	889	889	889	889	0
169	20250407	171500	50595066	889	889	889	889	0
170	20250407	171400	50595066	889	889	889	889	0
171	20250407	171300	50595066	889	889	889	889	0
172	20250407	171200	50595066	889	889	889	889	0
173	20250407	171100	50595066	889	889	889	889	0
174	20250407	171000	50595066	889	889	889	889	0
175	20250407	170900	50595066	889	889	889	889	0
176	20250407	170800	50595066	889	889	889	889	0
177	20250407	170700	50595066	889	889	889	889	0
178	20250407	170600	50595066	889	889	889	889	0
179	20250407	170500	50595066	889	889	889	889	0
180	20250407	170400	50595066	889	889	889	889	0
181	20250407	170300	50595066	889	889	889	889	0
182	20250407	170200	50595066	889	889	889	889	1684
183	20250407	170100	50595066	889	889	889	889	0
184	20250407	170000	50595066	889	889	889	889	0
185	20250407	165900	50595066	889	889	889	889	0
186	20250407	165800	50595066	889	889	889	889	0
187	20250407	165700	50595066	889	889	889	889	0
188	20250407	165600	50595066	889	889	889	889	0
189	20250407	165500	50595066	889	889	889	889	0
190	20250407	165400	50595066	889	889	889	889	0
191	20250407	165300	50595066	889	889	889	889	0
192	20250407	165200	50595066	889	889	889	889	0
193	20250407	165100	50595066	889	889	889	889	0
194	20250407	165000	50595066	889	889	889	889	0
195	20250407	164900	50595066	889	889	889	889	0
196	20250407	164800	50595066	889	889	889	889	0
197	20250407	164700	50595066	889	889	889	889	0
198	20250407	164600	50595066	889	889	889	889	0
199	20250407	164500	50595066	889	889	889	889	0
200	20250407	164400	50595066	889	889	889	889	0
201	20250407	164300	50595066	889	889	889	889	0
202	20250407	164200	50595066	889	889	889	889	0
203	20250407	164100	50595066	889	889	889	889	0
204	20250407	164000	50595066	889	889	889	889	0
205	20250407	163900	50595066	889	889	889	889	0
206	20250407	163800	50595066	889	889	889	889	0
207	20250407	163700	50595066	889	889	889	889	0
208	20250407	163600	50595066	889	889	889	889	0
209	20250407	163500	50595066	889	889	889	889	0
210	20250407	163400	50595066	889	889	889	889	0
211	20250407	163300	50595066	889	889	889	889	0
212	20250407	163200	50595066	889	889	889	889	1684
213	20250407	163100	50595066	889	889	889	889	0
214	20250407	163000	50595066	889	889	889	889	0
215	20250407	162900	50595066	889	889	889	889	0
216	20250407	162800	50595066	889	889	889	889	0
217	20250407	162700	50595066	889	889	889	889	0
218	20250407	162600	50595066	889	889	889	889	0
219	20250407	162500	50595066	889	889	889	889	0
220	20250407	162400	50595066	889	889	889	889	0
221	20250407	162300	50595066	889	889	889	889	0
222	20250407	162200	50595066	889	889	889	889	0
223	20250407	162100	50595066	889	889	889	889	0
224	20250407	162000	50595066	889	889	889	889	0
225	20250407	161900	50595066	889	889	889	889	0
226	20250407	161800	50595066	889	889	889	889	0
227	20250407	161700	50595066	889	889	889	889	0
228	20250407	161600	50595066	889	889	889	889	0
229	20250407	161500	50595066	889	889	889	889	0
230	20250407	161400	50595066	889	889	889	889	0
231	20250407	161300	50595066	889	889	889	889	0
232	20250407	161200	50595066	889	889	889	889	0
233	20250407	161100	50595066	889	889	889	889	0
234	20250407	161000	50595066	889	889	889	889	0
235	20250407	160900	50595066	889	889	889	889	0
236	20250407	160800	50595066	889	889	889	889	0
237	20250407	160700	50595066	889	889	889	889	0
238	20250407	160600	50595066	889	889	889	889	0
239	20250407	160500	50595066	889	889	889	889	0
240	20250407	160400	50595066	889	889	889	889	0
241	20250407	160300	50595066	889	889	889	889	0
242	20250407	160200	50595066	889	889	889	889	1684
243	20250407	160100	50595066	889	889	889	889	0
244	20250407	160000	50595066	889	889	889	889	0
245	20250407	155900	50595066	889	889	889	889	0
246	20250407	155800	50595066	889	889	889	889	0
247	20250407	155700	50595066	889	889	889	889	0
248	20250407	155600	50595066	889	889	889	889	0
249	20250407	155500	50595066	889	889	889	889	0
250	20250407	155400	50595066	889	889	889	889	0
251	20250407	155300	50595066	889	889	889	889	0
252	20250407	155200	50595066	889	889	889	889	0
253	20250407	155100	50595066	889	889	889	889	0
254	20250407	155000	50595066	889	889	889	889	0
255	20250407	154900	50595066	889	889	889	889	0
256	20250407	154800	50595066	889	889	889	889	0
257	20250407	154700	50595066	889	889	889	889	0
258	20250407	154600	50595066	889	889	889	889	0
259	20250407	154500	50595066	889	889	889	889	0
260	20250407	154400	50595066	889	889	889	889	0
261	20250407	154300	50595066	889	889	889	889	0
262	20250407	154200	50595066	889	889	889	889	0
263	20250407	154100	50595066	889	889	889	889	0
264	20250407	154000	50595066	889	889	889	889	0
265	20250407	153900	50595066	889	889	889	889	0
266	20250407	153800	50595066	889	889	889	889	0
267	20250407	153700	50595066	889	889	889	889	0
268	20250407	153600	50595066	889	889	889	889	0
269	20250407	153500	50595066	889	889	889	889	0
270	20250407	153400	50595066	889	889	889	889	0
271	20250407	153300	50595066	889	889	889	889	0
272	20250407	153200	50595066	889	889	889	889	1684
273	20250407	153100	50595066	889	889	889	889	0
274	20250407	153000	50595066	889	889	889	889	1684
275	20250407	152900	49097990	889	889	889	889	0
276	20250407	152800	49097990	889	889	889	889	0
277	20250407	152700	49097990	889	889	889	889	0
278	20250407	152600	49097990	889	889	889	889	0
279	20250407	152500	49097990	889	889	889	889	0
280	20250407	152400	49097990	889	889	889	889	0
281	20250407	152300	49097990	889	889	889	889	0
282	20250407	152200	49097990	889	889	889	889	0
283	20250407	152100	49097990	889	889	889	889	0
284	20250407	152000	49097990	889	889	889	889	0
285	20250407	151900	49097990	889	889	889	889	20
286	20250407	151800	49080210	889	889	889	889	20
287	20250407	151700	49062430	889	889	889	889	8
288	20250407	151600	49055318	889	889	889	889	256
289	20250407	151500	48827734	888	888	888	888	0
290	20250407	151400	48827734	888	888	888	888	0
291	20250407	151300	48827734	888	889	889	888	322
292	20250407	151200	48541506	889	889	889	889	250
293	20250407	151100	48319256	889	888	889	888	61
294	20250407	151000	48265067	888	888	888	888	345
295	20250407	150900	47958707	888	888	888	888	260
296	20250407	150800	47727827	888	888	888	888	9
297	20250407	150700	47719835	888	888	888	888	0
298	20250407	150600	47719835	888	888	888	888	0
299	20250407	150500	47719835	888	888	888	888	0
300	20250407	150400	47719835	888	888	888	888	0
301	20250407	150300	47719835	888	888	888	888	0
302	20250407	150200	47719835	888	888	888	888	0
303	20250407	150100	47719835	888	888	888	888	0
304	20250407	150000	47719835	888	888	888	888	0
305	20250407	145900	47719835	888	888	888	888	0
306	20250407	145800	47719835	888	888	888	888	0
307	20250407	145700	47719835	888	888	888	888	0
308	20250407	145600	47719835	888	888	888	888	0
309	20250407	145500	47719835	888	888	888	888	0
310	20250407	145400	47719835	888	888	888	888	0
311	20250407	145300	47719835	888	888	888	888	0
312	20250407	145200	47719835	888	888	888	888	0
313	20250407	145100	47719835	888	888	888	888	0
314	20250407	145000	47719835	888	888	888	888	0
315	20250407	144900	47719835	888	888	888	888	1
316	20250407	144800	47718947	881	881	881	881	0
317	20250407	144700	47718947	881	881	881	881	0
318	20250407	144600	47718947	881	881	881	881	0
319	20250407	144500	47718947	881	881	881	881	0
320	20250407	144400	47718947	881	881	881	881	0
321	20250407	144300	47718947	881	881	881	881	0
322	20250407	144200	47718947	881	881	881	881	0
323	20250407	144100	47718947	881	881	881	881	0
324	20250407	144000	47718947	881	881	881	881	123
325	20250407	143900	47610584	881	881	881	881	0
326	20250407	143800	47610584	881	881	881	881	0
327	20250407	143700	47610584	881	880	881	880	1000
328	20250407	143600	46730380	880	880	880	880	0
329	20250407	143500	46730380	880	880	880	880	0
330	20250407	143400	46730380	880	880	880	880	0
331	20250407	143300	46730380	880	880	880	880	0
332	20250407	143200	46730380	880	880	880	880	0
333	20250407	143100	46730380	880	880	880	880	0
334	20250407	143000	46730380	880	880	880	880	0
335	20250407	142900	46730380	880	880	880	880	0
336	20250407	142800	46730380	880	880	880	880	0
337	20250407	142700	46730380	880	880	880	880	0
338	20250407	142600	46730380	880	880	880	880	0
339	20250407	142500	46730380	880	880	880	880	0
340	20250407	142400	46730380	880	880	880	880	0
341	20250407	142300	46730380	880	880	880	880	0
342	20250407	142200	46730380	880	880	880	880	0
343	20250407	142100	46730380	880	880	880	880	0
344	20250407	142000	46730380	880	880	880	880	0
345	20250407	141900	46730380	880	880	880	880	0
346	20250407	141800	46730380	880	880	880	880	0
347	20250407	141700	46730380	880	880	880	880	0
348	20250407	141600	46730380	880	880	880	880	0
349	20250407	141500	46730380	880	880	880	880	0
350	20250407	141400	46730380	880	880	880	880	0
351	20250407	141300	46730380	880	880	880	880	0
352	20250407	141200	46730380	880	880	880	880	0
353	20250407	141100	46730380	880	880	880	880	0
354	20250407	141000	46730380	880	880	880	880	0
355	20250407	140900	46730380	880	880	880	880	0
356	20250407	140800	46730380	880	880	880	880	0
357	20250407	140700	46730380	880	880	880	880	0
358	20250407	140600	46730380	880	880	880	880	0
359	20250407	140500	46730380	880	880	880	880	0
360	20250407	140400	46730380	880	880	880	880	0
361	20250407	140300	46730380	880	880	880	880	0
362	20250407	140200	46730380	880	880	880	880	0
363	20250407	140100	46730380	880	880	880	880	0
364	20250407	140000	46730380	880	880	880	880	0
365	20250407	135900	46730380	880	880	880	880	0
366	20250407	135800	46730380	880	880	880	880	0
367	20250407	135700	46730380	880	880	880	880	0
368	20250407	135600	46730380	880	880	880	880	0
369	20250407	135500	46730380	880	880	880	880	0
370	20250407	135400	46730380	880	880	880	880	0
371	20250407	135300	46730380	880	880	880	880	0
372	20250407	135200	46730380	880	880	880	880	0
373	20250407	135100	46730380	880	880	880	880	0
374	20250407	135000	46730380	880	880	880	880	0
375	20250407	134900	46730380	880	881	881	880	46
376	20250407	134800	46689885	880	880	880	880	0
377	20250407	134700	46689885	880	880	880	880	0
378	20250407	134600	46689885	880	880	880	880	0
379	20250407	134500	46689885	880	880	880	880	0
380	20250407	134400	46689885	880	880	880	880	0
381	20250407	134300	46689885	880	880	880	880	0
382	20250407	134200	46689885	880	880	880	880	0
383	20250407	134100	46689885	880	880	880	880	0
384	20250407	134000	46689885	880	880	880	880	0
385	20250407	133900	46689885	880	880	880	880	0
386	20250407	133800	46689885	880	880	880	880	0
387	20250407	133700	46689885	880	880	880	880	0
388	20250407	133600	46689885	880	880	880	880	0
389	20250407	133500	46689885	880	880	880	880	0
390	20250407	133400	46689885	880	880	880	880	0
391	20250407	133300	46689885	880	880	880	880	19
392	20250407	133200	46673165	880	880	880	880	0
393	20250407	133100	46673165	880	880	880	880	0
394	20250407	133000	46673165	880	880	880	880	0
395	20250407	132900	46673165	880	880	880	880	0
396	20250407	132800	46673165	880	880	880	880	0
397	20250407	132700	46673165	880	880	880	880	0
398	20250407	132600	46673165	880	880	880	880	1
399	20250407	132500	46672285	876	876	876	876	0
400	20250407	132400	46672285	876	876	876	876	0
401	20250407	132300	46672285	876	876	876	876	0
402	20250407	132200	46672285	876	876	876	876	0
403	20250407	132100	46672285	876	876	876	876	0
404	20250407	132000	46672285	876	876	876	876	0
405	20250407	131900	46672285	876	877	877	876	678
406	20250407	131800	46078337	889	889	889	889	1
407	20250407	131700	46077448	884	884	884	884	0
408	20250407	131600	46077448	884	884	884	884	0
409	20250407	131500	46077448	884	884	884	884	0
410	20250407	131400	46077448	884	884	884	884	0
411	20250407	131300	46077448	884	884	884	884	342
412	20250407	131200	45775120	884	884	884	884	0
413	20250407	131100	45775120	884	886	886	884	3600
414	20250407	131000	42590413	886	886	886	886	0
415	20250407	130900	42590413	886	886	886	886	300
416	20250407	130800	42324613	889	889	889	889	0
417	20250407	130700	42324613	889	889	889	889	0
418	20250407	130600	42324613	889	889	889	889	2
419	20250407	130500	42322835	889	889	889	889	0
420	20250407	130400	42322835	889	885	889	885	95
421	20250407	130300	42238756	885	885	885	885	0
422	20250407	130200	42238756	885	885	885	885	0
423	20250407	130100	42238756	885	888	888	885	382
424	20250407	130000	41900374	888	888	888	888	1
425	20250407	125900	41899486	887	887	887	887	0
426	20250407	125800	41899486	887	887	887	887	0
427	20250407	125700	41899486	887	887	887	887	0
428	20250407	125600	41899486	887	887	887	887	0
429	20250407	125500	41899486	887	887	887	887	0
430	20250407	125400	41899486	887	887	887	887	299
431	20250407	125300	41634273	886	886	886	886	6
432	20250407	125200	41628957	886	886	886	886	5
433	20250407	125100	41624527	886	886	886	886	310
434	20250407	125000	41349867	885	885	885	885	0
435	20250407	124900	41349867	885	885	885	885	15
436	20250407	124800	41336592	885	885	885	885	3
437	20250407	124700	41333937	885	885	885	885	3
438	20250407	124600	41331282	885	885	885	885	55
439	20250407	124500	41282607	885	885	885	885	3016
440	20250407	124400	38613447	885	885	885	885	0
441	20250407	124300	38613447	885	885	885	885	0
442	20250407	124200	38613447	885	885	885	885	0
443	20250407	124100	38613447	885	884	885	884	11
444	20250407	124000	38603722	884	881	884	881	935
445	20250407	123900	37777668	882	882	882	882	0
446	20250407	123800	37777668	882	882	882	882	0
447	20250407	123700	37777668	882	882	882	882	0
448	20250407	123600	37777668	882	882	882	882	0
449	20250407	123500	37777668	882	882	882	882	100
450	20250407	123400	37689468	883	883	883	883	0
451	20250407	123300	37689468	883	883	883	883	0
452	20250407	123200	37689468	883	883	883	883	0
453	20250407	123100	37689468	883	883	883	883	0
454	20250407	123000	37689468	883	883	883	883	0
455	20250407	122900	37689468	883	883	883	883	0
456	20250407	122800	37689468	883	883	883	883	0
457	20250407	122700	37689468	883	883	883	883	0
458	20250407	122600	37689468	883	883	883	883	0
459	20250407	122500	37689468	883	883	883	883	0
460	20250407	122400	37689468	883	883	883	883	0
461	20250407	122300	37689468	883	883	883	883	0
462	20250407	122200	37689468	883	883	883	883	0
463	20250407	122100	37689468	883	883	883	883	0
464	20250407	122000	37689468	883	883	883	883	0
465	20250407	121900	37689468	883	883	883	883	0
466	20250407	121800	37689468	883	883	883	883	0
467	20250407	121700	37689468	883	883	883	883	0
468	20250407	121600	37689468	883	883	883	883	0
469	20250407	121500	37689468	883	883	883	883	0
470	20250407	121400	37689468	883	883	883	883	0
471	20250407	121300	37689468	883	876	883	874	279
472	20250407	121200	37445582	883	883	883	883	0
473	20250407	121100	37445582	883	883	883	883	0
474	20250407	121000	37445582	883	883	883	883	0
475	20250407	120900	37445582	883	883	883	883	0
476	20250407	120800	37445582	883	883	883	883	0
477	20250407	120700	37445582	883	883	883	883	1
478	20250407	120600	37444699	876	876	876	876	0
479	20250407	120500	37444699	876	876	876	876	0
480	20250407	120400	37444699	876	876	876	876	0
481	20250407	120300	37444699	876	876	876	876	0
482	20250407	120200	37444699	876	876	876	876	0
483	20250407	120100	37444699	876	876	876	876	0
484	20250407	120000	37444699	876	876	876	876	0
485	20250407	115900	37444699	876	876	876	876	0
486	20250407	115800	37444699	876	876	876	876	0
487	20250407	115700	37444699	876	876	876	876	3
488	20250407	115600	37442071	875	875	875	875	0
489	20250407	115500	37442071	875	875	875	875	278
490	20250407	115400	37198821	876	876	876	876	0
491	20250407	115300	37198821	876	876	876	876	0
492	20250407	115200	37198821	876	876	876	876	0
493	20250407	115100	37198821	876	876	876	876	0
494	20250407	115000	37198821	876	876	876	876	0
495	20250407	114900	37198821	876	876	876	876	0
496	20250407	114800	37198821	876	876	876	876	0
497	20250407	114700	37198821	876	876	876	876	0
498	20250407	114600	37198821	876	876	876	876	0
499	20250407	114500	37198821	876	876	876	876	0
500	20250407	114400	37198821	876	876	876	876	0
501	20250407	114300	37198821	876	876	876	876	80
502	20250407	114200	37128741	876	876	876	876	81
503	20250407	114100	37057785	876	874	876	874	594
504	20250407	114000	36538465	870	874	874	870	3392
505	20250407	113900	33575797	874	874	874	874	0
506	20250407	113800	33575797	874	874	874	874	0
507	20250407	113700	33575797	874	882	882	874	278
508	20250407	113600	33332755	889	889	889	889	0
509	20250407	113500	33332755	889	889	889	889	0
510	20250407	113400	33332755	889	889	889	889	0
511	20250407	113300	33332755	889	889	889	889	0
512	20250407	113200	33332755	889	889	889	889	0
513	20250407	113100	33332755	889	889	889	889	0
514	20250407	113000	33332755	889	889	889	889	0
515	20250407	112900	33332755	889	889	889	889	0
516	20250407	112800	33332755	889	889	889	889	0
517	20250407	112700	33332755	889	889	889	889	0
518	20250407	112600	33332755	889	889	889	889	0
519	20250407	112500	33332755	889	889	889	889	0
520	20250407	112400	33332755	889	889	889	889	0
521	20250407	112300	33332755	889	889	889	889	0
522	20250407	112200	33332755	889	889	889	889	0
523	20250407	112100	33332755	889	889	889	889	1
524	20250407	112000	33331866	882	882	882	882	0
525	20250407	111900	33331866	882	892	893	882	7278
526	20250407	111800	26838155	893	893	893	893	1000
527	20250407	111700	25945155	893	893	893	893	0
528	20250407	111600	25945155	893	893	893	893	0
529	20250407	111500	25945155	893	887	893	887	150
530	20250407	111400	25811581	886	886	886	886	0
531	20250407	111300	25811581	886	886	886	886	372
532	20250407	111200	25481989	878	878	878	878	0
533	20250407	111100	25481989	878	878	878	878	0
534	20250407	111000	25481989	878	877	878	877	215
535	20250407	110900	25293321	873	873	873	873	0
536	20250407	110800	25293321	873	873	873	873	0
537	20250407	110700	25293321	873	873	873	873	0
538	20250407	110600	25293321	873	873	873	873	0
539	20250407	110500	25293321	873	873	873	873	14
540	20250407	110400	25281099	873	873	873	873	77
541	20250407	110300	25213878	873	873	873	873	87
542	20250407	110200	25137927	872	872	872	872	0
543	20250407	110100	25137927	872	873	873	872	583
544	20250407	110000	24629246	873	873	873	873	0
545	20250407	105900	24629246	873	873	873	873	0
546	20250407	105800	24629246	873	873	873	873	50
547	20250407	105700	24585596	873	872	873	872	261
548	20250407	105600	24357897	872	872	872	872	0
549	20250407	105500	24357897	872	872	872	872	0
550	20250407	105400	24357897	872	872	872	872	0
551	20250407	105300	24357897	872	872	872	872	0
552	20250407	105200	24357897	872	872	872	872	0
553	20250407	105100	24357897	872	872	872	872	0
554	20250407	105000	24357897	872	872	872	872	0
555	20250407	104900	24357897	872	872	872	872	0
556	20250407	104800	24357897	872	872	872	872	0
557	20250407	104700	24357897	872	872	872	872	0
558	20250407	104600	24357897	872	872	872	872	3
559	20250407	104500	24355281	872	872	872	872	5
560	20250407	104400	24350921	871	871	871	871	10
561	20250407	104300	24342211	873	873	873	873	0
562	20250407	104200	24342211	873	873	873	873	0
563	20250407	104100	24342211	873	873	873	873	0
564	20250407	104000	24342211	873	873	873	873	0
565	20250407	103900	24342211	873	873	873	873	0
566	20250407	103800	24342211	873	873	873	873	0
567	20250407	103700	24342211	873	873	873	873	0
568	20250407	103600	24342211	873	873	873	873	1
569	20250407	103500	24341338	873	873	873	873	0
570	20250407	103400	24341338	873	873	873	873	1
571	20250407	103300	24340465	869	869	869	869	0
572	20250407	103200	24340465	869	869	869	869	0
573	20250407	103100	24340465	869	869	869	869	0
574	20250407	103000	24340465	869	869	869	869	0
575	20250407	102900	24340465	869	872	872	869	278
576	20250407	102800	24098357	873	873	873	873	0
577	20250407	102700	24098357	873	873	873	873	0
578	20250407	102600	24098357	873	873	873	873	2
579	20250407	102500	24096611	869	869	869	869	0
580	20250407	102400	24096611	869	869	869	869	0
581	20250407	102300	24096611	869	869	869	869	0
582	20250407	102200	24096611	869	869	869	869	0
583	20250407	102100	24096611	869	869	869	869	0
584	20250407	102000	24096611	869	869	869	869	0
585	20250407	101900	24096611	869	869	869	869	0
586	20250407	101800	24096611	869	869	869	869	0
587	20250407	101700	24096611	869	869	869	869	0
588	20250407	101600	24096611	869	869	869	869	0
589	20250407	101500	24096611	869	869	869	869	0
590	20250407	101400	24096611	869	869	869	869	0
591	20250407	101300	24096611	869	870	870	869	4052
592	20250407	101200	20575351	870	870	870	870	141
593	20250407	101100	20452681	870	871	871	870	278
594	20250407	101000	20210770	871	871	871	871	0
595	20250407	100900	20210770	871	874	874	871	1605
596	20250407	100800	18811802	874	874	874	874	65
597	20250407	100700	18754992	875	876	876	875	678
598	20250407	100600	18161635	876	876	876	876	0
599	20250407	100500	18161635	876	876	876	876	0
600	20250407	100400	18161635	876	876	876	876	0
601	20250407	100300	18161635	876	876	876	876	0
602	20250407	100200	18161635	876	876	876	876	0
603	20250407	100100	18161635	876	876	876	876	0
604	20250407	100000	18161635	876	876	876	876	0
605	20250407	095900	18161635	876	876	876	876	0
606	20250407	095800	18161635	876	876	876	876	0
607	20250407	095700	18161635	876	876	876	876	0
608	20250407	095600	18161635	876	883	883	876	54
609	20250407	095500	18114324	872	872	872	872	0
610	20250407	095400	18114324	872	872	872	872	0
611	20250407	095300	18114324	872	882	882	872	278
612	20250407	095200	17871174	888	888	888	888	0
613	20250407	095100	17871174	888	888	888	888	1
614	20250407	095000	17870286	888	888	888	888	1
615	20250407	094900	17869398	882	882	882	882	2205
616	20250407	094800	15924588	884	884	884	884	0
617	20250407	094700	15924588	884	884	884	884	0
618	20250407	094600	15924588	884	884	884	884	0
619	20250407	094500	15924588	884	884	884	884	0
620	20250407	094400	15924588	884	884	884	884	0
621	20250407	094300	15924588	884	884	884	884	9
622	20250407	094200	15916632	884	884	884	884	0
623	20250407	094100	15916632	884	884	884	884	0
624	20250407	094000	15916632	884	883	884	871	939
625	20250407	093900	15091735	889	889	889	889	0
626	20250407	093800	15091735	889	884	889	874	1431
627	20250407	093700	13828738	884	884	884	884	0
628	20250407	093600	13828738	884	885	885	884	2500
629	20250407	093500	11618183	885	885	885	885	278
630	20250407	093400	11372153	885	885	885	885	0
631	20250407	093300	11372153	885	885	885	885	1
632	20250407	093200	11371268	885	885	885	885	0
633	20250407	093100	11371268	885	885	885	885	1574
634	20250407	093000	9978278	885	885	885	885	0
635	20250407	092900	9978278	885	885	885	885	40
636	20250407	092800	9942878	885	885	885	885	50
637	20250407	092700	9898628	885	885	885	885	500
638	20250407	092600	9456128	885	885	885	885	40
639	20250407	092500	9420728	890	890	890	890	0
640	20250407	092400	9420728	890	890	890	890	0
641	20250407	092300	9420728	890	890	890	890	0
642	20250407	092200	9420728	890	890	890	890	1
643	20250407	092100	9419838	885	888	888	885	1006
644	20250407	092000	8527695	889	889	889	889	0
645	20250407	091900	8527695	889	889	889	889	0
646	20250407	091800	8527695	889	889	889	889	640
647	20250407	091700	7958735	889	889	889	888	445
648	20250407	091600	7563133	893	893	893	893	0
649	20250407	091500	7563133	893	892	893	892	100
650	20250407	091400	7473878	890	890	890	890	32
651	20250407	091300	7445398	889	888	889	888	420
652	20250407	091200	7072408	889	886	889	886	75
653	20250407	091100	7005871	885	885	885	885	168
654	20250407	091000	6857191	884	884	884	884	60
655	20250407	090900	6804151	884	884	884	884	30
656	20250407	090800	6777631	884	884	884	884	50
657	20250407	090700	6733431	884	884	884	884	270
658	20250407	090600	6494751	884	884	884	884	830
659	20250407	090500	5761031	884	884	884	884	2891
660	20250407	090400	3205387	884	884	884	884	401
661	20250407	090300	2850903	884	884	884	884	260
662	20250407	090200	2621063	884	884	884	884	261
663	20250407	090100	2390339	884	884	884	884	80
664	20250407	090000	2319619	884	884	885	884	2624