KissMeData/117670/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	195800	71480453	970	970	970	970	714
3	20250409	195700	71480453	970	970	970	970	0
4	20250409	195600	71480453	970	970	970	970	0
5	20250409	195500	71480453	970	970	970	970	0
6	20250409	195400	71480453	970	970	970	970	0
7	20250409	195300	71480453	970	970	970	970	0
8	20250409	195200	71480453	970	970	970	970	0
9	20250409	195100	71480453	970	970	970	970	0
10	20250409	195000	71480453	970	970	970	970	0
11	20250409	194900	71480453	970	970	970	970	0
12	20250409	194800	71480453	970	970	970	970	0
13	20250409	194700	71480453	970	970	970	970	0
14	20250409	194600	71480453	970	970	970	970	0
15	20250409	194500	71480453	970	970	970	970	0
16	20250409	194400	71480453	970	970	970	970	0
17	20250409	194300	71480453	970	970	970	970	0
18	20250409	194200	71480453	970	970	970	970	0
19	20250409	194100	71480453	970	970	970	970	0
20	20250409	194000	71480453	970	970	970	970	0
21	20250409	193900	71480453	970	970	970	970	0
22	20250409	193800	71480453	970	970	970	970	0
23	20250409	193700	71480453	970	970	970	970	0
24	20250409	193600	71480453	970	970	970	970	0
25	20250409	193500	71480453	970	970	970	970	0
26	20250409	193400	71480453	970	970	970	970	0
27	20250409	193300	71480453	970	970	970	970	0
28	20250409	193200	71480453	970	970	970	970	0
29	20250409	193100	71480453	970	970	970	970	0
30	20250409	193000	71480453	970	970	970	970	0
31	20250409	192900	71480453	970	970	970	970	0
32	20250409	192800	71480453	970	970	970	970	714
33	20250409	192700	71480453	970	970	970	970	0
34	20250409	192600	71480453	970	970	970	970	0
35	20250409	192500	71480453	970	970	970	970	0
36	20250409	192400	71480453	970	970	970	970	0
37	20250409	192300	71480453	970	970	970	970	0
38	20250409	192200	71480453	970	970	970	970	0
39	20250409	192100	71480453	970	970	970	970	0
40	20250409	192000	71480453	970	970	970	970	0
41	20250409	191900	71480453	970	970	970	970	0
42	20250409	191800	71480453	970	970	970	970	0
43	20250409	191700	71480453	970	970	970	970	0
44	20250409	191600	71480453	970	970	970	970	0
45	20250409	191500	71480453	970	970	970	970	0
46	20250409	191400	71480453	970	970	970	970	0
47	20250409	191300	71480453	970	970	970	970	0
48	20250409	191200	71480453	970	970	970	970	0
49	20250409	191100	71480453	970	970	970	970	0
50	20250409	191000	71480453	970	970	970	970	0
51	20250409	190900	71480453	970	970	970	970	0
52	20250409	190800	71480453	970	970	970	970	0
53	20250409	190700	71480453	970	970	970	970	0
54	20250409	190600	71480453	970	970	970	970	0
55	20250409	190500	71480453	970	970	970	970	0
56	20250409	190400	71480453	970	970	970	970	0
57	20250409	190300	71480453	970	970	970	970	0
58	20250409	190200	71480453	970	970	970	970	0
59	20250409	190100	71480453	970	970	970	970	0
60	20250409	190000	71480453	970	970	970	970	0
61	20250409	185900	71480453	970	970	970	970	0
62	20250409	185800	71480453	970	970	970	970	714
63	20250409	185700	71480453	970	970	970	970	0
64	20250409	185600	71480453	970	970	970	970	0
65	20250409	185500	71480453	970	970	970	970	0
66	20250409	185400	71480453	970	970	970	970	0
67	20250409	185300	71480453	970	970	970	970	0
68	20250409	185200	71480453	970	970	970	970	0
69	20250409	185100	71480453	970	970	970	970	0
70	20250409	185000	71480453	970	970	970	970	0
71	20250409	184900	71480453	970	970	970	970	0
72	20250409	184800	71480453	970	970	970	970	0
73	20250409	184700	71480453	970	970	970	970	0
74	20250409	184600	71480453	970	970	970	970	0
75	20250409	184500	71480453	970	970	970	970	0
76	20250409	184400	71480453	970	970	970	970	0
77	20250409	184300	71480453	970	970	970	970	0
78	20250409	184200	71480453	970	970	970	970	0
79	20250409	184100	71480453	970	970	970	970	0
80	20250409	184000	71480453	970	970	970	970	0
81	20250409	183900	71480453	970	970	970	970	0
82	20250409	183800	71480453	970	970	970	970	0
83	20250409	183700	71480453	970	970	970	970	0
84	20250409	183600	71480453	970	970	970	970	0
85	20250409	183500	71480453	970	970	970	970	0
86	20250409	183400	71480453	970	970	970	970	0
87	20250409	183300	71480453	970	970	970	970	0
88	20250409	183200	71480453	970	970	970	970	0
89	20250409	183100	71480453	970	970	970	970	0
90	20250409	183000	71480453	970	970	970	970	0
91	20250409	182900	71480453	970	970	970	970	0
92	20250409	182800	71480453	970	970	970	970	714
93	20250409	182700	71480453	970	970	970	970	0
94	20250409	182600	71480453	970	970	970	970	0
95	20250409	182500	71480453	970	970	970	970	0
96	20250409	182400	71480453	970	970	970	970	0
97	20250409	182300	71480453	970	970	970	970	0
98	20250409	182200	71480453	970	970	970	970	0
99	20250409	182100	71480453	970	970	970	970	0
100	20250409	182000	71480453	970	970	970	970	0
101	20250409	181900	71480453	970	970	970	970	0
102	20250409	181800	71480453	970	970	970	970	0
103	20250409	181700	71480453	970	970	970	970	0
104	20250409	181600	71480453	970	970	970	970	0
105	20250409	181500	71480453	970	970	970	970	0
106	20250409	181400	71480453	970	970	970	970	0
107	20250409	181300	71480453	970	970	970	970	0
108	20250409	181200	71480453	970	970	970	970	0
109	20250409	181100	71480453	970	970	970	970	0
110	20250409	181000	71480453	970	970	970	970	0
111	20250409	180900	71480453	970	970	970	970	0
112	20250409	180800	71480453	970	970	970	970	0
113	20250409	180700	71480453	970	970	970	970	0
114	20250409	180600	71480453	970	970	970	970	0
115	20250409	180500	71480453	970	970	970	970	0
116	20250409	180400	71480453	970	970	970	970	0
117	20250409	180300	71480453	970	970	970	970	0
118	20250409	180200	71480453	970	970	970	970	0
119	20250409	180100	71480453	970	970	970	970	0
120	20250409	180000	71480453	970	970	970	970	0
121	20250409	175900	71480453	970	970	970	970	0
122	20250409	175800	71480453	970	970	970	970	714
123	20250409	175700	71480453	970	970	970	970	0
124	20250409	175600	71480453	970	970	970	970	0
125	20250409	175500	71480453	970	970	970	970	0
126	20250409	175400	71480453	970	970	970	970	0
127	20250409	175300	71480453	970	970	970	970	0
128	20250409	175200	71480453	970	970	970	970	0
129	20250409	175100	71480453	970	970	970	970	0
130	20250409	175000	71480453	970	970	970	970	0
131	20250409	174900	71480453	970	970	970	970	0
132	20250409	174800	71480453	970	970	970	970	0
133	20250409	174700	71480453	970	970	970	970	0
134	20250409	174600	71480453	970	970	970	970	0
135	20250409	174500	71480453	970	970	970	970	0
136	20250409	174400	71480453	970	970	970	970	0
137	20250409	174300	71480453	970	970	970	970	0
138	20250409	174200	71480453	970	970	970	970	0
139	20250409	174100	71480453	970	970	970	970	0
140	20250409	174000	71480453	970	970	970	970	0
141	20250409	173900	71480453	970	970	970	970	0
142	20250409	173800	71480453	970	970	970	970	0
143	20250409	173700	71480453	970	970	970	970	0
144	20250409	173600	71480453	970	970	970	970	0
145	20250409	173500	71480453	970	970	970	970	0
146	20250409	173400	71480453	970	970	970	970	0
147	20250409	173300	71480453	970	970	970	970	0
148	20250409	173200	71480453	970	970	970	970	0
149	20250409	173100	71480453	970	970	970	970	0
150	20250409	173000	71480453	970	970	970	970	0
151	20250409	172900	71480453	970	970	970	970	0
152	20250409	172800	71480453	970	970	970	970	714
153	20250409	172700	71480453	970	970	970	970	0
154	20250409	172600	71480453	970	970	970	970	0
155	20250409	172500	71480453	970	970	970	970	0
156	20250409	172400	71480453	970	970	970	970	0
157	20250409	172300	71480453	970	970	970	970	0
158	20250409	172200	71480453	970	970	970	970	0
159	20250409	172100	71480453	970	970	970	970	0
160	20250409	172000	71480453	970	970	970	970	0
161	20250409	171900	71480453	970	970	970	970	0
162	20250409	171800	71480453	970	970	970	970	0
163	20250409	171700	71480453	970	970	970	970	0
164	20250409	171600	71480453	970	970	970	970	0
165	20250409	171500	71480453	970	970	970	970	0
166	20250409	171400	71480453	970	970	970	970	0
167	20250409	171300	71480453	970	970	970	970	0
168	20250409	171200	71480453	970	970	970	970	0
169	20250409	171100	71480453	970	970	970	970	0
170	20250409	171000	71480453	970	970	970	970	0
171	20250409	170900	71480453	970	970	970	970	0
172	20250409	170800	71480453	970	970	970	970	0
173	20250409	170700	71480453	970	970	970	970	0
174	20250409	170600	71480453	970	970	970	970	0
175	20250409	170500	71480453	970	970	970	970	0
176	20250409	170400	71480453	970	970	970	970	0
177	20250409	170300	71480453	970	970	970	970	0
178	20250409	170200	71480453	970	970	970	970	0
179	20250409	170100	71480453	970	970	970	970	0
180	20250409	170000	71480453	970	970	970	970	0
181	20250409	165900	71480453	970	970	970	970	0
182	20250409	165800	71480453	970	970	970	970	714
183	20250409	165700	71480453	970	970	970	970	0
184	20250409	165600	71480453	970	970	970	970	0
185	20250409	165500	71480453	970	970	970	970	0
186	20250409	165400	71480453	970	970	970	970	0
187	20250409	165300	71480453	970	970	970	970	0
188	20250409	165200	71480453	970	970	970	970	0
189	20250409	165100	71480453	970	970	970	970	0
190	20250409	165000	71480453	970	970	970	970	0
191	20250409	164900	71480453	970	970	970	970	0
192	20250409	164800	71480453	970	970	970	970	0
193	20250409	164700	71480453	970	970	970	970	0
194	20250409	164600	71480453	970	970	970	970	0
195	20250409	164500	71480453	970	970	970	970	0
196	20250409	164400	71480453	970	970	970	970	0
197	20250409	164300	71480453	970	970	970	970	0
198	20250409	164200	71480453	970	970	970	970	0
199	20250409	164100	71480453	970	970	970	970	0
200	20250409	164000	71480453	970	970	970	970	0
201	20250409	163900	71480453	970	970	970	970	0
202	20250409	163800	71480453	970	970	970	970	0
203	20250409	163700	71480453	970	970	970	970	0
204	20250409	163600	71480453	970	970	970	970	0
205	20250409	163500	71480453	970	970	970	970	0
206	20250409	163400	71480453	970	970	970	970	0
207	20250409	163300	71480453	970	970	970	970	0
208	20250409	163200	71480453	970	970	970	970	0
209	20250409	163100	71480453	970	970	970	970	0
210	20250409	163000	71480453	970	970	970	970	0
211	20250409	162900	71480453	970	970	970	970	0
212	20250409	162800	71480453	970	970	970	970	714
213	20250409	162700	71480453	970	970	970	970	0
214	20250409	162600	71480453	970	970	970	970	0
215	20250409	162500	71480453	970	970	970	970	0
216	20250409	162400	71480453	970	970	970	970	0
217	20250409	162300	71480453	970	970	970	970	0
218	20250409	162200	71480453	970	970	970	970	0
219	20250409	162100	71480453	970	970	970	970	0
220	20250409	162000	71480453	970	970	970	970	0
221	20250409	161900	71480453	970	970	970	970	0
222	20250409	161800	71480453	970	970	970	970	0
223	20250409	161700	71480453	970	970	970	970	0
224	20250409	161600	71480453	970	970	970	970	0
225	20250409	161500	71480453	970	970	970	970	0
226	20250409	161400	71480453	970	970	970	970	0
227	20250409	161300	71480453	970	970	970	970	0
228	20250409	161200	71480453	970	970	970	970	0
229	20250409	161100	71480453	970	970	970	970	0
230	20250409	161000	71480453	970	970	970	970	0
231	20250409	160900	71480453	970	970	970	970	0
232	20250409	160800	71480453	970	970	970	970	0
233	20250409	160700	71480453	970	970	970	970	0
234	20250409	160600	71480453	970	970	970	970	0
235	20250409	160500	71480453	970	970	970	970	0
236	20250409	160400	71480453	970	970	970	970	0
237	20250409	160300	71480453	970	970	970	970	0
238	20250409	160200	71480453	970	970	970	970	0
239	20250409	160100	71480453	970	970	970	970	0
240	20250409	160000	71480453	970	970	970	970	0
241	20250409	155900	71480453	970	970	970	970	0
242	20250409	155800	71480453	970	970	970	970	714
243	20250409	155700	71480453	970	970	970	970	0
244	20250409	155600	71480453	970	970	970	970	0
245	20250409	155500	71480453	970	970	970	970	0
246	20250409	155400	71480453	970	970	970	970	0
247	20250409	155300	71480453	970	970	970	970	0
248	20250409	155200	71480453	970	970	970	970	0
249	20250409	155100	71480453	970	970	970	970	0
250	20250409	155000	71480453	970	970	970	970	0
251	20250409	154900	71480453	970	970	970	970	0
252	20250409	154800	71480453	970	970	970	970	0
253	20250409	154700	71480453	970	970	970	970	0
254	20250409	154600	71480453	970	970	970	970	0
255	20250409	154500	71480453	970	970	970	970	0
256	20250409	154400	71480453	970	970	970	970	0
257	20250409	154300	71480453	970	970	970	970	0
258	20250409	154200	71480453	970	970	970	970	0
259	20250409	154100	71480453	970	970	970	970	0
260	20250409	154000	71480453	970	970	970	970	0
261	20250409	153900	71480453	970	970	970	970	0
262	20250409	153800	71480453	970	970	970	970	0
263	20250409	153700	71480453	970	970	970	970	0
264	20250409	153600	71480453	970	970	970	970	0
265	20250409	153500	71480453	970	970	970	970	0
266	20250409	153400	71480453	970	970	970	970	0
267	20250409	153300	71480453	970	970	970	970	0
268	20250409	153200	71480453	970	970	970	970	0
269	20250409	153100	71480453	970	970	970	970	0
270	20250409	153000	71480453	970	970	970	970	714
271	20250409	152900	70787873	977	977	977	977	0
272	20250409	152800	70787873	977	977	977	977	0
273	20250409	152700	70787873	977	977	977	977	0
274	20250409	152600	70787873	977	977	977	977	0
275	20250409	152500	70787873	977	977	977	977	0
276	20250409	152400	70787873	977	977	977	977	0
277	20250409	152300	70787873	977	977	977	977	0
278	20250409	152200	70787873	977	977	977	977	0
279	20250409	152100	70787873	977	977	977	977	0
280	20250409	152000	70787873	977	977	977	977	0
281	20250409	151900	70787873	977	978	978	977	22
282	20250409	151800	70766358	969	969	969	969	0
283	20250409	151700	70766358	969	969	969	969	100
284	20250409	151600	70669458	971	980	982	971	9
285	20250409	151500	70660668	971	982	982	971	13
286	20250409	151400	70647983	980	973	982	969	11
287	20250409	151300	70637252	971	978	987	971	96
288	20250409	151200	70542885	969	976	980	969	108
289	20250409	151100	70437307	976	976	976	976	0
290	20250409	151000	70437307	976	976	976	976	450
291	20250409	150900	69998107	976	976	976	976	0
292	20250409	150800	69998107	976	971	976	968	368
293	20250409	150700	69641863	973	973	988	973	244
294	20250409	150600	69403895	973	973	973	973	0
295	20250409	150500	69403895	973	973	973	973	0
296	20250409	150400	69403895	973	973	973	973	0
297	20250409	150300	69403895	973	973	973	973	0
298	20250409	150200	69403895	973	973	973	973	0
299	20250409	150100	69403895	973	973	973	973	0
300	20250409	150000	69403895	973	971	973	971	23
301	20250409	145900	69381559	965	965	965	965	0
302	20250409	145800	69381559	965	965	965	965	679
303	20250409	145700	68726324	965	965	965	965	880
304	20250409	145600	67877124	965	966	966	965	1856
305	20250409	145500	66085847	971	971	971	971	1
306	20250409	145400	66084876	971	971	971	971	0
307	20250409	145300	66084876	971	971	971	971	0
308	20250409	145200	66084876	971	971	971	971	0
309	20250409	145100	66084876	971	971	971	971	0
310	20250409	145000	66084876	971	970	971	970	1254
311	20250409	144900	64867269	964	964	964	964	0
312	20250409	144800	64867269	964	964	964	964	0
313	20250409	144700	64867269	964	964	964	964	0
314	20250409	144600	64867269	964	964	964	964	0
315	20250409	144500	64867269	964	964	964	964	0
316	20250409	144400	64867269	964	964	964	964	0
317	20250409	144300	64867269	964	964	964	964	0
318	20250409	144200	64867269	964	964	964	964	0
319	20250409	144100	64867269	964	964	964	964	0
320	20250409	144000	64867269	964	964	964	964	0
321	20250409	143900	64867269	964	964	964	964	0
322	20250409	143800	64867269	964	964	964	964	0
323	20250409	143700	64867269	964	964	964	964	0
324	20250409	143600	64867269	964	964	964	964	0
325	20250409	143500	64867269	964	964	964	964	0
326	20250409	143400	64867269	964	964	964	964	17
327	20250409	143300	64850881	964	964	964	964	227
328	20250409	143200	64632053	964	964	964	964	3000
329	20250409	143100	61740053	963	963	963	963	0
330	20250409	143000	61740053	963	962	963	962	41
331	20250409	142900	61700576	961	961	961	961	20
332	20250409	142800	61681356	961	961	961	961	0
333	20250409	142700	61681356	961	961	961	961	0
334	20250409	142600	61681356	961	961	961	961	1
335	20250409	142500	61680395	961	961	961	961	0
336	20250409	142400	61680395	961	961	961	961	186
337	20250409	142300	61501649	962	963	963	962	245
338	20250409	142200	61265819	964	964	964	964	961
339	20250409	142100	60339415	970	970	970	970	0
340	20250409	142000	60339415	970	970	970	970	5
341	20250409	141900	60334565	964	964	964	964	0
342	20250409	141800	60334565	964	964	964	964	0
343	20250409	141700	60334565	964	964	964	964	0
344	20250409	141600	60334565	964	964	964	964	0
345	20250409	141500	60334565	964	964	964	964	0
346	20250409	141400	60334565	964	964	964	964	0
347	20250409	141300	60334565	964	964	964	964	0
348	20250409	141200	60334565	964	964	964	964	0
349	20250409	141100	60334565	964	964	964	964	0
350	20250409	141000	60334565	964	964	964	964	0
351	20250409	140900	60334565	964	964	964	964	48
352	20250409	140800	60288293	969	969	969	969	0
353	20250409	140700	60288293	969	969	969	969	0
354	20250409	140600	60288293	969	969	969	969	16
355	20250409	140500	60272789	969	969	969	969	0
356	20250409	140400	60272789	969	969	969	969	0
357	20250409	140300	60272789	969	969	969	969	0
358	20250409	140200	60272789	969	969	969	969	14
359	20250409	140100	60259223	969	969	969	969	1
360	20250409	140000	60258254	964	964	964	964	0
361	20250409	135900	60258254	964	964	964	964	5
362	20250409	135800	60253434	963	963	963	963	0
363	20250409	135700	60253434	963	963	963	963	0
364	20250409	135600	60253434	963	963	963	963	0
365	20250409	135500	60253434	963	963	963	963	0
366	20250409	135400	60253434	963	969	969	963	3
367	20250409	135300	60250533	969	969	969	969	2
368	20250409	135200	60248595	961	961	961	961	0
369	20250409	135100	60248595	961	961	961	961	0
370	20250409	135000	60248595	961	961	961	961	0
371	20250409	134900	60248595	961	961	961	961	0
372	20250409	134800	60248595	961	961	961	961	0
373	20250409	134700	60248595	961	961	961	961	0
374	20250409	134600	60248595	961	961	961	961	0
375	20250409	134500	60248595	961	965	965	960	12117
376	20250409	134400	48612184	965	965	965	965	0
377	20250409	134300	48612184	965	968	968	965	13249
378	20250409	134200	35820802	968	968	968	968	0
379	20250409	134100	35820802	968	968	968	968	0
380	20250409	134000	35820802	968	968	968	967	1001
381	20250409	133900	34851835	968	968	968	968	0
382	20250409	133800	34851835	968	968	968	968	0
383	20250409	133700	34851835	968	968	968	968	0
384	20250409	133600	34851835	968	968	968	968	0
385	20250409	133500	34851835	968	968	968	968	0
386	20250409	133400	34851835	968	968	968	968	500
387	20250409	133300	34367835	970	970	970	970	0
388	20250409	133200	34367835	970	970	970	970	0
389	20250409	133100	34367835	970	970	970	970	0
390	20250409	133000	34367835	970	969	970	969	92
391	20250409	132900	34278609	970	970	970	970	0
392	20250409	132800	34278609	970	970	970	970	0
393	20250409	132700	34278609	970	970	970	970	2
394	20250409	132600	34276669	970	970	970	970	355
395	20250409	132500	33932319	971	971	971	971	8
396	20250409	132400	33924551	973	973	973	973	0
397	20250409	132300	33924551	973	973	973	973	0
398	20250409	132200	33924551	973	973	973	973	0
399	20250409	132100	33924551	973	973	973	973	0
400	20250409	132000	33924551	973	973	973	973	350
401	20250409	131900	33584001	970	970	970	970	0
402	20250409	131800	33584001	970	970	970	970	660
403	20250409	131700	32943801	977	977	977	977	0
404	20250409	131600	32943801	977	977	977	977	1
405	20250409	131500	32942824	970	971	971	970	2337
406	20250409	131400	30675410	977	977	977	977	1
407	20250409	131300	30674433	970	970	970	970	0
408	20250409	131200	30674433	970	970	970	970	0
409	20250409	131100	30674433	970	973	973	970	3000
410	20250409	131000	27758735	973	973	973	973	0
411	20250409	130900	27758735	973	973	973	973	156
412	20250409	130800	27606947	974	974	974	974	15
413	20250409	130700	27592337	974	974	974	974	15
414	20250409	130600	27577727	975	975	975	975	0
415	20250409	130500	27577727	975	975	975	975	37
416	20250409	130400	27541652	975	975	975	975	0
417	20250409	130300	27541652	975	975	975	975	30
418	20250409	130200	27512402	975	979	979	975	20
419	20250409	130100	27492862	979	979	979	979	1
420	20250409	130000	27491883	977	977	979	977	520
421	20250409	125900	26983841	977	977	977	977	0
422	20250409	125800	26983841	977	977	977	977	0
423	20250409	125700	26983841	977	977	977	977	1425
424	20250409	125600	25591616	975	975	975	975	100
425	20250409	125500	25494116	975	975	975	975	0
426	20250409	125400	25494116	975	975	975	975	34
427	20250409	125300	25460966	975	975	975	975	9
428	20250409	125200	25452191	975	975	975	975	0
429	20250409	125100	25452191	975	975	975	975	0
430	20250409	125000	25452191	975	975	975	975	0
431	20250409	124900	25452191	975	978	978	975	5409
432	20250409	124800	20178221	980	980	980	980	0
433	20250409	124700	20178221	980	980	980	980	0
434	20250409	124600	20178221	980	980	980	980	0
435	20250409	124500	20178221	980	980	980	980	1
436	20250409	124400	20177241	983	983	983	983	4
437	20250409	124300	20173309	975	975	975	975	0
438	20250409	124200	20173309	975	975	975	975	0
439	20250409	124100	20173309	975	975	975	975	0
440	20250409	124000	20173309	975	978	978	975	901
441	20250409	123900	19294422	978	978	978	978	0
442	20250409	123800	19294422	978	978	978	978	0
443	20250409	123700	19294422	978	978	978	978	0
444	20250409	123600	19294422	978	978	978	978	0
445	20250409	123500	19294422	978	978	978	978	190
446	20250409	123400	19108602	978	978	978	978	0
447	20250409	123300	19108602	978	978	978	978	0
448	20250409	123200	19108602	978	978	978	978	2400
449	20250409	123100	16761402	983	983	983	983	0
450	20250409	123000	16761402	983	983	983	983	2
451	20250409	122900	16759436	983	983	983	983	5
452	20250409	122800	16754521	983	983	983	983	0
453	20250409	122700	16754521	983	983	983	983	0
454	20250409	122600	16754521	983	983	983	983	7
455	20250409	122500	16747640	983	983	983	983	0
456	20250409	122400	16747640	983	983	983	983	0
457	20250409	122300	16747640	983	983	983	983	0
458	20250409	122200	16747640	983	983	983	983	0
459	20250409	122100	16747640	983	983	983	983	0
460	20250409	122000	16747640	983	983	983	983	0
461	20250409	121900	16747640	983	983	983	983	0
462	20250409	121800	16747640	983	983	983	983	0
463	20250409	121700	16747640	983	983	983	983	0
464	20250409	121600	16747640	983	983	983	983	0
465	20250409	121500	16747640	983	983	983	983	0
466	20250409	121400	16747640	983	983	983	983	0
467	20250409	121300	16747640	983	983	983	983	0
468	20250409	121200	16747640	983	983	983	983	4
469	20250409	121100	16743708	978	978	978	978	0
470	20250409	121000	16743708	978	978	978	978	0
471	20250409	120900	16743708	978	978	978	978	0
472	20250409	120800	16743708	978	978	978	978	0
473	20250409	120700	16743708	978	978	978	978	0
474	20250409	120600	16743708	978	979	979	978	744
475	20250409	120500	16016040	978	978	978	978	0
476	20250409	120400	16016040	978	978	978	978	0
477	20250409	120300	16016040	978	978	978	978	0
478	20250409	120200	16016040	978	978	978	978	0
479	20250409	120100	16016040	978	978	978	978	0
480	20250409	120000	16016040	978	978	978	978	0
481	20250409	115900	16016040	978	978	978	978	50
482	20250409	115800	15967140	978	978	978	978	0
483	20250409	115700	15967140	978	978	978	978	0
484	20250409	115600	15967140	978	980	980	978	5116
485	20250409	115500	10961285	983	983	983	983	0
486	20250409	115400	10961285	983	983	983	983	0
487	20250409	115300	10961285	983	983	983	983	0
488	20250409	115200	10961285	983	983	983	983	2
489	20250409	115100	10959319	983	983	983	983	0
490	20250409	115000	10959319	983	983	983	983	0
491	20250409	114900	10959319	983	983	983	983	7
492	20250409	114800	10952438	980	980	980	980	100
493	20250409	114700	10854438	980	980	980	980	0
494	20250409	114600	10854438	980	980	980	980	100
495	20250409	114500	10756438	979	979	979	979	0
496	20250409	114400	10756438	979	983	983	979	754
497	20250409	114300	10015456	978	978	978	978	0
498	20250409	114200	10015456	978	978	978	978	0
499	20250409	114100	10015456	978	978	978	978	0
500	20250409	114000	10015456	978	978	978	978	0
501	20250409	113900	10015456	978	978	978	978	0
502	20250409	113800	10015456	978	978	978	978	0
503	20250409	113700	10015456	978	978	978	978	0
504	20250409	113600	10015456	978	978	978	978	0
505	20250409	113500	10015456	978	978	978	978	0
506	20250409	113400	10015456	978	978	978	978	0
507	20250409	113300	10015456	978	981	981	978	943
508	20250409	113200	9092670	981	981	981	981	0
509	20250409	113100	9092670	981	984	984	981	760
510	20250409	113000	8346975	983	983	983	983	33
511	20250409	112900	8314536	984	984	984	984	0
512	20250409	112800	8314536	984	984	984	984	0
513	20250409	112700	8314536	984	985	985	984	680
514	20250409	112600	7645406	985	985	985	985	10
515	20250409	112500	7635556	985	985	985	985	14
516	20250409	112400	7621766	984	984	984	984	0
517	20250409	112300	7621766	984	984	984	984	1
518	20250409	112200	7620782	985	985	985	985	0
519	20250409	112100	7620782	985	985	985	985	100
520	20250409	112000	7522282	985	985	985	985	0
521	20250409	111900	7522282	985	985	985	985	0
522	20250409	111800	7522282	985	985	985	985	65
523	20250409	111700	7458257	985	985	985	985	114
524	20250409	111600	7345967	986	986	986	986	2
525	20250409	111500	7343995	986	986	986	986	0
526	20250409	111400	7343995	986	986	986	986	0
527	20250409	111300	7343995	986	986	986	986	0
528	20250409	111200	7343995	986	986	986	986	224
529	20250409	111100	7123131	986	986	986	986	9
530	20250409	111000	7114257	988	988	988	988	0
531	20250409	110900	7114257	988	988	988	988	0
532	20250409	110800	7114257	988	988	988	988	0
533	20250409	110700	7114257	988	988	988	988	0
534	20250409	110600	7114257	988	988	988	988	0
535	20250409	110500	7114257	988	988	988	988	0
536	20250409	110400	7114257	988	988	988	988	1
537	20250409	110300	7113269	985	988	988	985	26
538	20250409	110200	7087644	988	988	988	988	0
539	20250409	110100	7087644	988	988	988	988	0
540	20250409	110000	7087644	988	984	988	984	138
541	20250409	105900	6951460	988	988	988	988	200
542	20250409	105800	6753860	985	985	985	985	0
543	20250409	105700	6753860	985	985	985	985	20
544	20250409	105600	6734160	984	984	984	984	0
545	20250409	105500	6734160	984	984	984	984	0
546	20250409	105400	6734160	984	984	984	984	0
547	20250409	105300	6734160	984	984	984	984	0
548	20250409	105200	6734160	984	984	984	984	0
549	20250409	105100	6734160	984	984	984	984	0
550	20250409	105000	6734160	984	984	984	984	0
551	20250409	104900	6734160	984	984	984	984	0
552	20250409	104800	6734160	984	984	984	984	0
553	20250409	104700	6734160	984	984	984	984	7
554	20250409	104600	6727272	984	984	984	984	34
555	20250409	104500	6693816	984	984	984	984	0
556	20250409	104400	6693816	984	984	984	984	0
557	20250409	104300	6693816	984	984	984	984	0
558	20250409	104200	6693816	984	984	984	984	0
559	20250409	104100	6693816	984	984	984	984	0
560	20250409	104000	6693816	984	984	984	984	0
561	20250409	103900	6693816	984	984	984	984	0
562	20250409	103800	6693816	984	986	986	984	1072
563	20250409	103700	5638184	986	986	986	986	0
564	20250409	103600	5638184	986	986	986	986	0
565	20250409	103500	5638184	986	986	986	986	80
566	20250409	103400	5559304	987	987	987	987	0
567	20250409	103300	5559304	987	987	987	987	10
568	20250409	103200	5549434	990	990	990	990	0
569	20250409	103100	5549434	990	990	990	990	0
570	20250409	103000	5549434	990	990	990	990	0
571	20250409	102900	5549434	990	990	990	990	2
572	20250409	102800	5547454	990	990	990	990	0
573	20250409	102700	5547454	990	990	990	990	0
574	20250409	102600	5547454	990	990	990	990	0
575	20250409	102500	5547454	990	990	990	990	6
576	20250409	102400	5541514	990	990	990	990	0
577	20250409	102300	5541514	990	990	990	990	0
578	20250409	102200	5541514	990	990	990	990	49
579	20250409	102100	5493004	990	990	990	990	58
580	20250409	102000	5435584	991	991	991	991	0
581	20250409	101900	5435584	991	991	991	991	0
582	20250409	101800	5435584	991	991	991	991	0
583	20250409	101700	5435584	991	991	991	991	0
584	20250409	101600	5435584	991	991	991	991	0
585	20250409	101500	5435584	991	991	991	991	2
586	20250409	101400	5433602	986	986	986	986	0
587	20250409	101300	5433602	986	986	986	986	0
588	20250409	101200	5433602	986	986	986	986	0
589	20250409	101100	5433602	986	986	986	986	11
590	20250409	101000	5422756	992	992	992	992	0
591	20250409	100900	5422756	992	992	992	992	0
592	20250409	100800	5422756	992	992	992	992	0
593	20250409	100700	5422756	992	992	992	992	0
594	20250409	100600	5422756	992	992	992	992	0
595	20250409	100500	5422756	992	992	992	992	0
596	20250409	100400	5422756	992	992	992	992	0
597	20250409	100300	5422756	992	992	992	992	20
598	20250409	100200	5402916	992	992	992	992	0
599	20250409	100100	5402916	992	992	992	992	0
600	20250409	100000	5402916	992	992	992	992	1000
601	20250409	095900	4410916	990	990	990	990	0
602	20250409	095800	4410916	990	990	990	990	0
603	20250409	095700	4410916	990	990	990	990	0
604	20250409	095600	4410916	990	990	990	990	1000
605	20250409	095500	3420916	990	990	990	990	10
606	20250409	095400	3411016	990	990	990	990	100
607	20250409	095300	3312016	987	987	987	987	0
608	20250409	095200	3312016	987	987	987	987	0
609	20250409	095100	3312016	987	987	987	987	203
610	20250409	095000	3111655	987	987	987	987	0
611	20250409	094900	3111655	987	987	987	987	0
612	20250409	094800	3111655	987	984	987	984	26
613	20250409	094700	3086068	984	985	985	984	597
614	20250409	094600	2498579	987	992	992	987	71
615	20250409	094500	2428330	992	992	992	992	11
616	20250409	094400	2417418	992	992	992	992	53
617	20250409	094300	2364842	992	992	992	992	102
618	20250409	094200	2263658	989	989	989	989	21
619	20250409	094100	2242889	992	992	992	992	0
620	20250409	094000	2242889	992	992	992	992	0
621	20250409	093900	2242889	992	992	992	992	0
622	20250409	093800	2242889	992	992	992	992	0
623	20250409	093700	2242889	992	992	992	992	0
624	20250409	093600	2242889	992	992	992	992	0
625	20250409	093500	2242889	992	992	992	992	0
626	20250409	093400	2242889	992	992	992	992	0
627	20250409	093300	2242889	992	992	992	992	0
628	20250409	093200	2242889	992	992	992	992	0
629	20250409	093100	2242889	992	992	992	992	0
630	20250409	093000	2242889	992	992	992	992	9
631	20250409	092900	2233961	992	992	992	992	1
632	20250409	092800	2232969	993	993	993	993	4
633	20250409	092700	2228997	993	993	993	993	1
634	20250409	092600	2228004	989	993	993	989	6
635	20250409	092500	2222062	991	991	991	991	0
636	20250409	092400	2222062	991	991	991	991	0
637	20250409	092300	2222062	991	991	991	991	0
638	20250409	092200	2222062	991	991	991	991	10
639	20250409	092100	2212152	991	991	991	991	11
640	20250409	092000	2201251	997	997	997	997	0
641	20250409	091900	2201251	997	997	997	997	0
642	20250409	091800	2201251	997	997	997	997	0
643	20250409	091700	2201251	997	997	997	997	0
644	20250409	091600	2201251	997	997	997	997	10
645	20250409	091500	2191281	997	997	997	997	40
646	20250409	091400	2151401	997	997	997	997	0
647	20250409	091300	2151401	997	997	997	997	0
648	20250409	091200	2151401	997	997	997	997	20
649	20250409	091100	2131461	997	997	997	997	18
650	20250409	091000	2113515	997	997	997	997	0
651	20250409	090900	2113515	997	997	997	997	0
652	20250409	090800	2113515	997	997	997	997	3
653	20250409	090700	2110524	989	989	989	989	0
654	20250409	090600	2110524	989	989	989	989	0
655	20250409	090500	2110524	989	989	989	989	0
656	20250409	090400	2110524	989	989	989	989	0
657	20250409	090300	2110524	989	989	989	989	0
658	20250409	090200	2110524	989	989	989	989	0
659	20250409	090100	2110524	989	989	989	989	306
660	20250409	090000	1807890	990	1000	1000	990	1826