KissMeData/022220/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	185100	65028493	922	922	922	922	740
3	20250416	185000	65028493	922	922	922	922	0
4	20250416	184900	65028493	922	922	922	922	0
5	20250416	184800	65028493	922	922	922	922	0
6	20250416	184700	65028493	922	922	922	922	0
7	20250416	184600	65028493	922	922	922	922	0
8	20250416	184500	65028493	922	922	922	922	0
9	20250416	184400	65028493	922	922	922	922	0
10	20250416	184300	65028493	922	922	922	922	0
11	20250416	184200	65028493	922	922	922	922	0
12	20250416	184100	65028493	922	922	922	922	0
13	20250416	184000	65028493	922	922	922	922	0
14	20250416	183900	65028493	922	922	922	922	0
15	20250416	183800	65028493	922	922	922	922	0
16	20250416	183700	65028493	922	922	922	922	0
17	20250416	183600	65028493	922	922	922	922	0
18	20250416	183500	65028493	922	922	922	922	0
19	20250416	183400	65028493	922	922	922	922	0
20	20250416	183300	65028493	922	922	922	922	0
21	20250416	183200	65028493	922	922	922	922	0
22	20250416	183100	65028493	922	922	922	922	0
23	20250416	183000	65028493	922	922	922	922	0
24	20250416	182900	65028493	922	922	922	922	0
25	20250416	182800	65028493	922	922	922	922	0
26	20250416	182700	65028493	922	922	922	922	0
27	20250416	182600	65028493	922	922	922	922	0
28	20250416	182500	65028493	922	922	922	922	0
29	20250416	182400	65028493	922	922	922	922	0
30	20250416	182300	65028493	922	922	922	922	0
31	20250416	182200	65028493	922	922	922	922	0
32	20250416	182100	65028493	922	922	922	922	740
33	20250416	182000	65028493	922	922	922	922	0
34	20250416	181900	65028493	922	922	922	922	0
35	20250416	181800	65028493	922	922	922	922	0
36	20250416	181700	65028493	922	922	922	922	0
37	20250416	181600	65028493	922	922	922	922	0
38	20250416	181500	65028493	922	922	922	922	0
39	20250416	181400	65028493	922	922	922	922	0
40	20250416	181300	65028493	922	922	922	922	0
41	20250416	181200	65028493	922	922	922	922	0
42	20250416	181100	65028493	922	922	922	922	0
43	20250416	181000	65028493	922	922	922	922	0
44	20250416	180900	65028493	922	922	922	922	0
45	20250416	180800	65028493	922	922	922	922	0
46	20250416	180700	65028493	922	922	922	922	0
47	20250416	180600	65028493	922	922	922	922	0
48	20250416	180500	65028493	922	922	922	922	0
49	20250416	180400	65028493	922	922	922	922	0
50	20250416	180300	65028493	922	922	922	922	0
51	20250416	180200	65028493	922	922	922	922	0
52	20250416	180100	65028493	922	922	922	922	0
53	20250416	180000	65028493	922	922	922	922	0
54	20250416	175900	65028493	922	922	922	922	0
55	20250416	175800	65028493	922	922	922	922	0
56	20250416	175700	65028493	922	922	922	922	0
57	20250416	175600	65028493	922	922	922	922	0
58	20250416	175500	65028493	922	922	922	922	0
59	20250416	175400	65028493	922	922	922	922	0
60	20250416	175300	65028493	922	922	922	922	0
61	20250416	175200	65028493	922	922	922	922	0
62	20250416	175100	65028493	922	922	922	922	740
63	20250416	175000	65028493	922	922	922	922	0
64	20250416	174900	65028493	922	922	922	922	0
65	20250416	174800	65028493	922	922	922	922	0
66	20250416	174700	65028493	922	922	922	922	0
67	20250416	174600	65028493	922	922	922	922	0
68	20250416	174500	65028493	922	922	922	922	0
69	20250416	174400	65028493	922	922	922	922	0
70	20250416	174300	65028493	922	922	922	922	0
71	20250416	174200	65028493	922	922	922	922	0
72	20250416	174100	65028493	922	922	922	922	0
73	20250416	174000	65028493	922	922	922	922	0
74	20250416	173900	65028493	922	922	922	922	0
75	20250416	173800	65028493	922	922	922	922	0
76	20250416	173700	65028493	922	922	922	922	0
77	20250416	173600	65028493	922	922	922	922	0
78	20250416	173500	65028493	922	922	922	922	0
79	20250416	173400	65028493	922	922	922	922	0
80	20250416	173300	65028493	922	922	922	922	0
81	20250416	173200	65028493	922	922	922	922	0
82	20250416	173100	65028493	922	922	922	922	0
83	20250416	173000	65028493	922	922	922	922	0
84	20250416	172900	65028493	922	922	922	922	0
85	20250416	172800	65028493	922	922	922	922	0
86	20250416	172700	65028493	922	922	922	922	0
87	20250416	172600	65028493	922	922	922	922	0
88	20250416	172500	65028493	922	922	922	922	0
89	20250416	172400	65028493	922	922	922	922	0
90	20250416	172300	65028493	922	922	922	922	0
91	20250416	172200	65028493	922	922	922	922	0
92	20250416	172100	65028493	922	922	922	922	740
93	20250416	172000	65028493	922	922	922	922	0
94	20250416	171900	65028493	922	922	922	922	0
95	20250416	171800	65028493	922	922	922	922	0
96	20250416	171700	65028493	922	922	922	922	0
97	20250416	171600	65028493	922	922	922	922	0
98	20250416	171500	65028493	922	922	922	922	0
99	20250416	171400	65028493	922	922	922	922	0
100	20250416	171300	65028493	922	922	922	922	0
101	20250416	171200	65028493	922	922	922	922	0
102	20250416	171100	65028493	922	922	922	922	0
103	20250416	171000	65028493	922	922	922	922	0
104	20250416	170900	65028493	922	922	922	922	0
105	20250416	170800	65028493	922	922	922	922	0
106	20250416	170700	65028493	922	922	922	922	0
107	20250416	170600	65028493	922	922	922	922	0
108	20250416	170500	65028493	922	922	922	922	0
109	20250416	170400	65028493	922	922	922	922	0
110	20250416	170300	65028493	922	922	922	922	0
111	20250416	170200	65028493	922	922	922	922	0
112	20250416	170100	65028493	922	922	922	922	0
113	20250416	170000	65028493	922	922	922	922	0
114	20250416	165900	65028493	922	922	922	922	0
115	20250416	165800	65028493	922	922	922	922	0
116	20250416	165700	65028493	922	922	922	922	0
117	20250416	165600	65028493	922	922	922	922	0
118	20250416	165500	65028493	922	922	922	922	0
119	20250416	165400	65028493	922	922	922	922	0
120	20250416	165300	65028493	922	922	922	922	0
121	20250416	165200	65028493	922	922	922	922	0
122	20250416	165100	65028493	922	922	922	922	740
123	20250416	165000	65028493	922	922	922	922	0
124	20250416	164900	65028493	922	922	922	922	0
125	20250416	164800	65028493	922	922	922	922	0
126	20250416	164700	65028493	922	922	922	922	0
127	20250416	164600	65028493	922	922	922	922	0
128	20250416	164500	65028493	922	922	922	922	0
129	20250416	164400	65028493	922	922	922	922	0
130	20250416	164300	65028493	922	922	922	922	0
131	20250416	164200	65028493	922	922	922	922	0
132	20250416	164100	65028493	922	922	922	922	0
133	20250416	164000	65028493	922	922	922	922	0
134	20250416	163900	65028493	922	922	922	922	0
135	20250416	163800	65028493	922	922	922	922	0
136	20250416	163700	65028493	922	922	922	922	0
137	20250416	163600	65028493	922	922	922	922	0
138	20250416	163500	65028493	922	922	922	922	0
139	20250416	163400	65028493	922	922	922	922	0
140	20250416	163300	65028493	922	922	922	922	0
141	20250416	163200	65028493	922	922	922	922	0
142	20250416	163100	65028493	922	922	922	922	0
143	20250416	163000	65028493	922	922	922	922	0
144	20250416	162900	65028493	922	922	922	922	0
145	20250416	162800	65028493	922	922	922	922	0
146	20250416	162700	65028493	922	922	922	922	0
147	20250416	162600	65028493	922	922	922	922	0
148	20250416	162500	65028493	922	922	922	922	0
149	20250416	162400	65028493	922	922	922	922	0
150	20250416	162300	65028493	922	922	922	922	0
151	20250416	162200	65028493	922	922	922	922	0
152	20250416	162100	65028493	922	922	922	922	740
153	20250416	162000	65028493	922	922	922	922	0
154	20250416	161900	65028493	922	922	922	922	0
155	20250416	161800	65028493	922	922	922	922	0
156	20250416	161700	65028493	922	922	922	922	0
157	20250416	161600	65028493	922	922	922	922	0
158	20250416	161500	65028493	922	922	922	922	0
159	20250416	161400	65028493	922	922	922	922	0
160	20250416	161300	65028493	922	922	922	922	0
161	20250416	161200	65028493	922	922	922	922	0
162	20250416	161100	65028493	922	922	922	922	0
163	20250416	161000	65028493	922	922	922	922	0
164	20250416	160900	65028493	922	922	922	922	0
165	20250416	160800	65028493	922	922	922	922	0
166	20250416	160700	65028493	922	922	922	922	0
167	20250416	160600	65028493	922	922	922	922	0
168	20250416	160500	65028493	922	922	922	922	0
169	20250416	160400	65028493	922	922	922	922	0
170	20250416	160300	65028493	922	922	922	922	0
171	20250416	160200	65028493	922	922	922	922	0
172	20250416	160100	65028493	922	922	922	922	0
173	20250416	160000	65028493	922	922	922	922	0
174	20250416	155900	65028493	922	922	922	922	0
175	20250416	155800	65028493	922	922	922	922	0
176	20250416	155700	65028493	922	922	922	922	0
177	20250416	155600	65028493	922	922	922	922	0
178	20250416	155500	65028493	922	922	922	922	0
179	20250416	155400	65028493	922	922	922	922	0
180	20250416	155300	65028493	922	922	922	922	0
181	20250416	155200	65028493	922	922	922	922	0
182	20250416	155100	65028493	922	922	922	922	740
183	20250416	155000	65028493	922	922	922	922	0
184	20250416	154900	65028493	922	922	922	922	0
185	20250416	154800	65028493	922	922	922	922	0
186	20250416	154700	65028493	922	922	922	922	0
187	20250416	154600	65028493	922	922	922	922	0
188	20250416	154500	65028493	922	922	922	922	0
189	20250416	154400	65028493	922	922	922	922	0
190	20250416	154300	65028493	922	922	922	922	0
191	20250416	154200	65028493	922	922	922	922	0
192	20250416	154100	65028493	922	922	922	922	0
193	20250416	154000	65028493	922	922	922	922	0
194	20250416	153900	65028493	922	922	922	922	0
195	20250416	153800	65028493	922	922	922	922	0
196	20250416	153700	65028493	922	922	922	922	0
197	20250416	153600	65028493	922	922	922	922	0
198	20250416	153500	65028493	922	922	922	922	0
199	20250416	153400	65028493	922	922	922	922	0
200	20250416	153300	65028493	922	922	922	922	0
201	20250416	153200	65028493	922	922	922	922	0
202	20250416	153100	65028493	922	922	922	922	0
203	20250416	153000	65028493	922	922	922	922	740
204	20250416	152900	64346213	924	924	924	924	0
205	20250416	152800	64346213	924	924	924	924	0
206	20250416	152700	64346213	924	924	924	924	0
207	20250416	152600	64346213	924	924	924	924	0
208	20250416	152500	64346213	924	924	924	924	0
209	20250416	152400	64346213	924	924	924	924	0
210	20250416	152300	64346213	924	924	924	924	0
211	20250416	152200	64346213	924	924	924	924	0
212	20250416	152100	64346213	924	924	924	924	0
213	20250416	152000	64346213	924	924	924	924	0
214	20250416	151900	64346213	924	924	924	924	88
215	20250416	151800	64264901	924	923	924	923	3
216	20250416	151700	64262130	924	924	924	923	770
217	20250416	151600	63551317	922	922	922	922	0
218	20250416	151500	63551317	922	922	922	922	0
219	20250416	151400	63551317	922	922	922	922	0
220	20250416	151300	63551317	922	922	922	922	0
221	20250416	151200	63551317	922	923	923	922	861
222	20250416	151100	62757266	923	923	923	923	0
223	20250416	151000	62757266	923	923	923	923	500
224	20250416	150900	62295766	925	925	925	925	10
225	20250416	150800	62286516	925	923	925	923	504
226	20250416	150700	61821319	923	923	923	923	0
227	20250416	150600	61821319	923	923	923	923	0
228	20250416	150500	61821319	923	923	923	923	229
229	20250416	150400	61609952	923	923	923	923	20
230	20250416	150300	61591492	924	924	924	924	0
231	20250416	150200	61591492	924	924	924	924	0
232	20250416	150100	61591492	924	924	924	924	0
233	20250416	150000	61591492	924	924	924	924	16
234	20250416	145900	61576708	925	925	925	925	0
235	20250416	145800	61576708	925	925	925	925	210
236	20250416	145700	61382458	925	925	925	925	55
237	20250416	145600	61331583	925	925	925	925	0
238	20250416	145500	61331583	925	925	925	925	0
239	20250416	145400	61331583	925	925	925	925	0
240	20250416	145300	61331583	925	925	925	925	137
241	20250416	145200	61204858	925	926	926	925	361
242	20250416	145100	60870629	926	926	926	926	0
243	20250416	145000	60870629	926	926	926	926	0
244	20250416	144900	60870629	926	926	926	926	0
245	20250416	144800	60870629	926	926	926	926	57
246	20250416	144700	60817847	926	927	927	926	869
247	20250416	144600	60012342	928	928	928	928	0
248	20250416	144500	60012342	928	928	928	928	0
249	20250416	144400	60012342	928	928	928	928	0
250	20250416	144300	60012342	928	928	928	928	0
251	20250416	144200	60012342	928	928	928	928	0
252	20250416	144100	60012342	928	928	928	928	0
253	20250416	144000	60012342	928	928	928	928	12
254	20250416	143900	60001206	926	926	926	926	1000
255	20250416	143800	59075206	928	928	928	928	0
256	20250416	143700	59075206	928	928	928	928	0
257	20250416	143600	59075206	928	928	928	928	0
258	20250416	143500	59075206	928	928	928	928	0
259	20250416	143400	59075206	928	928	928	928	0
260	20250416	143300	59075206	928	928	928	928	0
261	20250416	143200	59075206	928	928	928	928	1
262	20250416	143100	59074278	926	927	927	926	4991
263	20250416	143000	54448669	928	928	928	928	0
264	20250416	142900	54448669	928	928	928	928	0
265	20250416	142800	54448669	928	928	928	928	0
266	20250416	142700	54448669	928	928	928	928	0
267	20250416	142600	54448669	928	928	928	928	0
268	20250416	142500	54448669	928	928	928	928	0
269	20250416	142400	54448669	928	928	928	928	0
270	20250416	142300	54448669	928	928	928	928	0
271	20250416	142200	54448669	928	928	928	928	3285
272	20250416	142100	51400189	928	928	928	928	0
273	20250416	142000	51400189	928	928	928	928	0
274	20250416	141900	51400189	928	928	928	928	0
275	20250416	141800	51400189	928	928	928	928	0
276	20250416	141700	51400189	928	928	928	928	0
277	20250416	141600	51400189	928	928	928	928	0
278	20250416	141500	51400189	928	928	928	928	0
279	20250416	141400	51400189	928	928	928	928	0
280	20250416	141300	51400189	928	928	928	928	0
281	20250416	141200	51400189	928	928	928	928	80
282	20250416	141100	51325949	929	929	929	929	0
283	20250416	141000	51325949	929	929	929	929	0
284	20250416	140900	51325949	929	929	929	929	0
285	20250416	140800	51325949	929	929	929	929	0
286	20250416	140700	51325949	929	929	929	929	0
287	20250416	140600	51325949	929	929	929	929	0
288	20250416	140500	51325949	929	929	929	929	0
289	20250416	140400	51325949	929	929	929	929	0
290	20250416	140300	51325949	929	929	929	929	0
291	20250416	140200	51325949	929	929	929	929	0
292	20250416	140100	51325949	929	929	929	929	0
293	20250416	140000	51325949	929	929	929	929	0
294	20250416	135900	51325949	929	929	929	929	0
295	20250416	135800	51325949	929	929	929	929	22
296	20250416	135700	51305511	929	929	929	929	0
297	20250416	135600	51305511	929	929	929	929	0
298	20250416	135500	51305511	929	929	929	929	0
299	20250416	135400	51305511	929	929	929	929	0
300	20250416	135300	51305511	929	929	929	929	0
301	20250416	135200	51305511	929	929	929	929	0
302	20250416	135100	51305511	929	929	929	929	0
303	20250416	135000	51305511	929	929	929	929	0
304	20250416	134900	51305511	929	929	929	929	0
305	20250416	134800	51305511	929	929	929	929	0
306	20250416	134700	51305511	929	929	929	929	0
307	20250416	134600	51305511	929	929	929	929	0
308	20250416	134500	51305511	929	929	929	929	0
309	20250416	134400	51305511	929	929	929	929	650
310	20250416	134300	50701661	929	929	929	929	31
311	20250416	134200	50672862	930	930	930	930	0
312	20250416	134100	50672862	930	930	930	930	0
313	20250416	134000	50672862	930	930	930	930	0
314	20250416	133900	50672862	930	930	930	930	0
315	20250416	133800	50672862	930	930	930	930	0
316	20250416	133700	50672862	930	930	930	930	0
317	20250416	133600	50672862	930	930	930	930	0
318	20250416	133500	50672862	930	930	930	930	0
319	20250416	133400	50672862	930	930	930	930	0
320	20250416	133300	50672862	930	930	930	930	1
321	20250416	133200	50671932	930	930	930	930	8
322	20250416	133100	50664492	930	928	930	928	5430
323	20250416	133000	45625340	930	930	930	930	0
324	20250416	132900	45625340	930	930	930	930	0
325	20250416	132800	45625340	930	930	930	930	0
326	20250416	132700	45625340	930	930	930	930	0
327	20250416	132600	45625340	930	930	930	930	5
328	20250416	132500	45620690	929	929	929	929	0
329	20250416	132400	45620690	929	929	929	929	0
330	20250416	132300	45620690	929	929	929	929	0
331	20250416	132200	45620690	929	929	929	929	0
332	20250416	132100	45620690	929	929	929	929	0
333	20250416	132000	45620690	929	929	929	929	0
334	20250416	131900	45620690	929	929	929	929	0
335	20250416	131800	45620690	929	929	929	929	0
336	20250416	131700	45620690	929	929	929	929	0
337	20250416	131600	45620690	929	929	929	929	0
338	20250416	131500	45620690	929	929	929	929	0
339	20250416	131400	45620690	929	929	929	929	0
340	20250416	131300	45620690	929	929	929	929	226
341	20250416	131200	45410736	929	929	929	929	0
342	20250416	131100	45410736	929	929	929	929	0
343	20250416	131000	45410736	929	929	929	929	0
344	20250416	130900	45410736	929	929	929	929	0
345	20250416	130800	45410736	929	929	929	929	0
346	20250416	130700	45410736	929	929	929	929	0
347	20250416	130600	45410736	929	929	929	929	0
348	20250416	130500	45410736	929	929	929	929	0
349	20250416	130400	45410736	929	929	929	929	0
350	20250416	130300	45410736	929	929	929	929	0
351	20250416	130200	45410736	929	929	929	929	97
352	20250416	130100	45320623	930	930	930	930	0
353	20250416	130000	45320623	930	929	930	929	223
354	20250416	125900	45113455	927	927	927	927	0
355	20250416	125800	45113455	927	927	927	927	0
356	20250416	125700	45113455	927	927	927	927	0
357	20250416	125600	45113455	927	927	927	927	0
358	20250416	125500	45113455	927	927	927	927	0
359	20250416	125400	45113455	927	927	927	927	0
360	20250416	125300	45113455	927	927	927	927	0
361	20250416	125200	45113455	927	927	927	927	0
362	20250416	125100	45113455	927	927	927	927	36
363	20250416	125000	45080083	927	928	928	927	1543
364	20250416	124900	43649716	929	929	929	929	257
365	20250416	124800	43410963	930	930	930	930	0
366	20250416	124700	43410963	930	930	930	930	0
367	20250416	124600	43410963	930	930	930	930	13
368	20250416	124500	43398873	930	930	930	930	29
369	20250416	124400	43371903	930	930	930	930	0
370	20250416	124300	43371903	930	930	930	930	0
371	20250416	124200	43371903	930	930	930	930	0
372	20250416	124100	43371903	930	930	930	930	0
373	20250416	124000	43371903	930	930	930	930	0
374	20250416	123900	43371903	930	930	930	930	0
375	20250416	123800	43371903	930	930	930	930	0
376	20250416	123700	43371903	930	930	930	930	0
377	20250416	123600	43371903	930	930	930	930	0
378	20250416	123500	43371903	930	930	930	930	0
379	20250416	123400	43371903	930	930	930	930	0
380	20250416	123300	43371903	930	930	930	930	0
381	20250416	123200	43371903	930	930	930	930	0
382	20250416	123100	43371903	930	930	930	930	0
383	20250416	123000	43371903	930	930	930	930	0
384	20250416	122900	43371903	930	930	930	930	0
385	20250416	122800	43371903	930	930	930	930	0
386	20250416	122700	43371903	930	930	930	930	0
387	20250416	122600	43371903	930	930	930	930	0
388	20250416	122500	43371903	930	930	930	930	0
389	20250416	122400	43371903	930	930	930	930	0
390	20250416	122300	43371903	930	930	930	930	73
391	20250416	122200	43304013	930	930	930	930	0
392	20250416	122100	43304013	930	930	930	930	0
393	20250416	122000	43304013	930	930	930	930	0
394	20250416	121900	43304013	930	930	930	930	0
395	20250416	121800	43304013	930	930	930	930	0
396	20250416	121700	43304013	930	930	930	930	53
397	20250416	121600	43254723	929	929	929	929	216
398	20250416	121500	43054059	930	930	930	930	0
399	20250416	121400	43054059	930	930	930	930	0
400	20250416	121300	43054059	930	930	930	930	0
401	20250416	121200	43054059	930	930	930	930	0
402	20250416	121100	43054059	930	930	930	930	50
403	20250416	121000	43007559	929	929	929	929	0
404	20250416	120900	43007559	929	929	929	929	562
405	20250416	120800	42485461	927	927	927	927	0
406	20250416	120700	42485461	927	927	927	927	0
407	20250416	120600	42485461	927	927	927	927	0
408	20250416	120500	42485461	927	927	927	927	0
409	20250416	120400	42485461	927	927	927	927	0
410	20250416	120300	42485461	927	927	927	927	0
411	20250416	120200	42485461	927	927	927	927	0
412	20250416	120100	42485461	927	927	927	927	0
413	20250416	120000	42485461	927	927	927	927	0
414	20250416	115900	42485461	927	927	927	927	0
415	20250416	115800	42485461	927	927	927	927	0
416	20250416	115700	42485461	927	927	927	927	0
417	20250416	115600	42485461	927	927	927	927	0
418	20250416	115500	42485461	927	927	927	927	0
419	20250416	115400	42485461	927	927	927	927	0
420	20250416	115300	42485461	927	927	927	927	0
421	20250416	115200	42485461	927	927	927	927	0
422	20250416	115100	42485461	927	927	927	927	0
423	20250416	115000	42485461	927	927	927	927	0
424	20250416	114900	42485461	927	927	927	927	30
425	20250416	114800	42457651	927	927	927	927	0
426	20250416	114700	42457651	927	927	927	927	0
427	20250416	114600	42457651	927	927	927	927	541
428	20250416	114500	41956144	929	929	929	929	0
429	20250416	114400	41956144	929	929	929	929	1
430	20250416	114300	41955215	928	928	928	928	0
431	20250416	114200	41955215	928	928	928	928	0
432	20250416	114100	41955215	928	928	928	928	0
433	20250416	114000	41955215	928	928	928	928	0
434	20250416	113900	41955215	928	928	928	928	0
435	20250416	113800	41955215	928	928	928	928	364
436	20250416	113700	41617423	928	928	928	928	0
437	20250416	113600	41617423	928	928	928	928	0
438	20250416	113500	41617423	928	928	928	928	0
439	20250416	113400	41617423	928	928	928	928	0
440	20250416	113300	41617423	928	928	928	928	536
441	20250416	113200	41120015	929	929	929	929	0
442	20250416	113100	41120015	929	929	929	929	0
443	20250416	113000	41120015	929	929	929	929	0
444	20250416	112900	41120015	929	929	929	929	0
445	20250416	112800	41120015	929	928	929	928	1010
446	20250416	112700	40182726	928	928	928	928	0
447	20250416	112600	40182726	928	928	928	928	0
448	20250416	112500	40182726	928	928	928	928	0
449	20250416	112400	40182726	928	928	928	928	0
450	20250416	112300	40182726	928	928	928	928	0
451	20250416	112200	40182726	928	928	928	928	0
452	20250416	112100	40182726	928	928	928	928	49
453	20250416	112000	40137254	928	928	928	928	0
454	20250416	111900	40137254	928	928	928	928	0
455	20250416	111800	40137254	928	928	928	928	0
456	20250416	111700	40137254	928	928	928	928	0
457	20250416	111600	40137254	928	928	928	928	22
458	20250416	111500	40116838	928	928	928	928	0
459	20250416	111400	40116838	928	928	928	928	0
460	20250416	111300	40116838	928	927	928	927	20
461	20250416	111200	40098288	927	927	927	927	100
462	20250416	111100	40005588	927	927	927	927	0
463	20250416	111000	40005588	927	927	927	927	10
464	20250416	110900	39996318	927	927	927	927	0
465	20250416	110800	39996318	927	927	927	927	0
466	20250416	110700	39996318	927	927	927	927	4
467	20250416	110600	39992610	928	928	928	928	0
468	20250416	110500	39992610	928	928	928	928	0
469	20250416	110400	39992610	928	928	928	928	0
470	20250416	110300	39992610	928	928	928	928	1
471	20250416	110200	39991682	927	927	927	927	30
472	20250416	110100	39963872	928	928	928	928	23
473	20250416	110000	39942528	927	927	927	927	0
474	20250416	105900	39942528	927	929	929	927	1352
475	20250416	105800	38688254	930	930	930	930	16
476	20250416	105700	38673374	931	931	931	931	0
477	20250416	105600	38673374	931	931	931	931	0
478	20250416	105500	38673374	931	931	931	931	0
479	20250416	105400	38673374	931	931	931	931	0
480	20250416	105300	38673374	931	931	931	931	0
481	20250416	105200	38673374	931	931	931	931	0
482	20250416	105100	38673374	931	931	931	931	0
483	20250416	105000	38673374	931	929	931	929	48
484	20250416	104900	38628780	927	927	927	927	1
485	20250416	104800	38627853	927	927	927	927	1
486	20250416	104700	38626926	931	928	931	928	1500
487	20250416	104600	37234012	928	928	928	928	0
488	20250416	104500	37234012	928	928	928	928	0
489	20250416	104400	37234012	928	928	928	928	0
490	20250416	104300	37234012	928	928	928	928	0
491	20250416	104200	37234012	928	928	928	928	0
492	20250416	104100	37234012	928	928	928	928	0
493	20250416	104000	37234012	928	928	928	928	100
494	20250416	103900	37141212	927	927	927	927	0
495	20250416	103800	37141212	927	927	927	927	0
496	20250416	103700	37141212	927	927	927	927	0
497	20250416	103600	37141212	927	927	927	927	0
498	20250416	103500	37141212	927	927	927	927	0
499	20250416	103400	37141212	927	927	927	927	110
500	20250416	103300	37039242	927	927	927	927	0
501	20250416	103200	37039242	927	927	927	927	0
502	20250416	103100	37039242	927	927	927	927	0
503	20250416	103000	37039242	927	927	927	927	1119
504	20250416	102900	36001929	927	927	927	927	0
505	20250416	102800	36001929	927	927	927	927	0
506	20250416	102700	36001929	927	927	927	927	0
507	20250416	102600	36001929	927	927	927	927	0
508	20250416	102500	36001929	927	927	927	927	312
509	20250416	102400	35712705	928	928	928	928	0
510	20250416	102300	35712705	928	928	928	928	0
511	20250416	102200	35712705	928	928	928	928	0
512	20250416	102100	35712705	928	928	928	928	0
513	20250416	102000	35712705	928	928	928	928	0
514	20250416	101900	35712705	928	928	928	928	0
515	20250416	101800	35712705	928	930	930	928	22
516	20250416	101700	35692287	929	929	929	929	0
517	20250416	101600	35692287	929	929	929	929	0
518	20250416	101500	35692287	929	929	929	929	1046
519	20250416	101400	34720553	932	932	932	932	0
520	20250416	101300	34720553	932	932	932	932	0
521	20250416	101200	34720553	932	932	932	932	0
522	20250416	101100	34720553	932	932	932	932	0
523	20250416	101000	34720553	932	932	932	932	1
524	20250416	100900	34719621	929	929	929	929	0
525	20250416	100800	34719621	929	929	929	929	2
526	20250416	100700	34717763	933	933	933	933	0
527	20250416	100600	34717763	933	933	933	933	0
528	20250416	100500	34717763	933	933	933	933	0
529	20250416	100400	34717763	933	933	933	933	20
530	20250416	100300	34699103	933	933	933	933	0
531	20250416	100200	34699103	933	929	933	929	2001
532	20250416	100100	32840170	929	929	929	929	0
533	20250416	100000	32840170	929	929	929	929	0
534	20250416	095900	32840170	929	929	929	929	0
535	20250416	095800	32840170	929	929	929	929	0
536	20250416	095700	32840170	929	929	929	929	26
537	20250416	095600	32816016	929	929	929	929	0
538	20250416	095500	32816016	929	929	929	929	0
539	20250416	095400	32816016	929	929	929	929	42
540	20250416	095300	32776998	933	933	933	933	1
541	20250416	095200	32776065	930	933	933	930	3
542	20250416	095100	32773272	929	929	929	929	1
543	20250416	095000	32772343	929	930	930	929	340
544	20250416	094900	32456357	934	929	934	929	4439
545	20250416	094800	28328417	929	929	929	929	0
546	20250416	094700	28328417	929	929	929	929	0
547	20250416	094600	28328417	929	929	929	929	5
548	20250416	094500	28323772	930	930	930	930	0
549	20250416	094400	28323772	930	928	930	926	469
550	20250416	094300	27889416	929	929	929	929	0
551	20250416	094200	27889416	929	929	931	928	3297
552	20250416	094100	24826773	929	929	929	929	1
553	20250416	094000	24825844	929	929	929	929	2
554	20250416	093900	24823986	929	929	929	929	0
555	20250416	093800	24823986	929	929	930	929	2036
556	20250416	093700	22932396	930	930	930	930	0
557	20250416	093600	22932396	930	930	930	930	0
558	20250416	093500	22932396	930	930	930	930	510
559	20250416	093400	22458096	930	930	930	930	0
560	20250416	093300	22458096	930	930	930	930	0
561	20250416	093200	22458096	930	930	930	930	5
562	20250416	093100	22453446	931	931	931	931	1903
563	20250416	093000	20681753	933	933	933	933	0
564	20250416	092900	20681753	933	933	933	933	1
565	20250416	092800	20680820	931	935	935	931	1101
566	20250416	092700	19655785	932	932	932	932	0
567	20250416	092600	19655785	932	933	933	932	544
568	20250416	092500	19148734	936	936	936	936	0
569	20250416	092400	19148734	936	934	936	933	2743
570	20250416	092300	16584771	938	937	938	937	3
571	20250416	092200	16581958	933	938	938	933	1396
572	20250416	092100	15274920	938	938	938	938	2
573	20250416	092000	15273044	935	931	941	931	6677
574	20250416	091900	9028545	931	931	931	931	0
575	20250416	091800	9028545	931	931	931	930	2601
576	20250416	091700	6608014	932	932	932	932	1
577	20250416	091600	6607082	930	930	930	930	0
578	20250416	091500	6607082	930	929	930	929	2477
579	20250416	091400	4304549	929	929	929	929	2
580	20250416	091300	4302691	924	921	924	921	2140
581	20250416	091200	2329216	921	921	921	921	1
582	20250416	091100	2328295	917	917	917	917	0
583	20250416	091000	2328295	917	917	917	917	0
584	20250416	090900	2328295	917	919	919	917	84
585	20250416	090800	2251263	919	919	919	919	0
586	20250416	090700	2251263	919	919	919	919	0
587	20250416	090600	2251263	919	919	919	919	0
588	20250416	090500	2251263	919	919	919	919	0
589	20250416	090400	2251263	919	919	919	919	5
590	20250416	090300	2246668	920	919	920	919	87
591	20250416	090200	2166700	922	922	922	922	728
592	20250416	090100	1495484	922	922	922	922	0
593	20250416	090000	1495484	922	922	922	922	1622