KissMeData/117670/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	195800	79118062	997	997	997	997	1175
3	20250408	195700	79118062	997	997	997	997	0
4	20250408	195600	79118062	997	997	997	997	0
5	20250408	195500	79118062	997	997	997	997	0
6	20250408	195400	79118062	997	997	997	997	0
7	20250408	195300	79118062	997	997	997	997	0
8	20250408	195200	79118062	997	997	997	997	0
9	20250408	195100	79118062	997	997	997	997	0
10	20250408	195000	79118062	997	997	997	997	0
11	20250408	194900	79118062	997	997	997	997	0
12	20250408	194800	79118062	997	997	997	997	0
13	20250408	194700	79118062	997	997	997	997	0
14	20250408	194600	79118062	997	997	997	997	0
15	20250408	194500	79118062	997	997	997	997	0
16	20250408	194400	79118062	997	997	997	997	0
17	20250408	194300	79118062	997	997	997	997	0
18	20250408	194200	79118062	997	997	997	997	0
19	20250408	194100	79118062	997	997	997	997	0
20	20250408	194000	79118062	997	997	997	997	0
21	20250408	193900	79118062	997	997	997	997	0
22	20250408	193800	79118062	997	997	997	997	0
23	20250408	193700	79118062	997	997	997	997	0
24	20250408	193600	79118062	997	997	997	997	0
25	20250408	193500	79118062	997	997	997	997	0
26	20250408	193400	79118062	997	997	997	997	0
27	20250408	193300	79118062	997	997	997	997	0
28	20250408	193200	79118062	997	997	997	997	0
29	20250408	193100	79118062	997	997	997	997	0
30	20250408	193000	79118062	997	997	997	997	0
31	20250408	192900	79118062	997	997	997	997	0
32	20250408	192800	79118062	997	997	997	997	1175
33	20250408	192700	79118062	997	997	997	997	0
34	20250408	192600	79118062	997	997	997	997	0
35	20250408	192500	79118062	997	997	997	997	0
36	20250408	192400	79118062	997	997	997	997	0
37	20250408	192300	79118062	997	997	997	997	0
38	20250408	192200	79118062	997	997	997	997	0
39	20250408	192100	79118062	997	997	997	997	0
40	20250408	192000	79118062	997	997	997	997	0
41	20250408	191900	79118062	997	997	997	997	0
42	20250408	191800	79118062	997	997	997	997	0
43	20250408	191700	79118062	997	997	997	997	0
44	20250408	191600	79118062	997	997	997	997	0
45	20250408	191500	79118062	997	997	997	997	0
46	20250408	191400	79118062	997	997	997	997	0
47	20250408	191300	79118062	997	997	997	997	0
48	20250408	191200	79118062	997	997	997	997	0
49	20250408	191100	79118062	997	997	997	997	0
50	20250408	191000	79118062	997	997	997	997	0
51	20250408	190900	79118062	997	997	997	997	0
52	20250408	190800	79118062	997	997	997	997	0
53	20250408	190700	79118062	997	997	997	997	0
54	20250408	190600	79118062	997	997	997	997	0
55	20250408	190500	79118062	997	997	997	997	0
56	20250408	190400	79118062	997	997	997	997	0
57	20250408	190300	79118062	997	997	997	997	0
58	20250408	190200	79118062	997	997	997	997	0
59	20250408	190100	79118062	997	997	997	997	0
60	20250408	190000	79118062	997	997	997	997	0
61	20250408	185900	79118062	997	997	997	997	0
62	20250408	185800	79118062	997	997	997	997	1175
63	20250408	185700	79118062	997	997	997	997	0
64	20250408	185600	79118062	997	997	997	997	0
65	20250408	185500	79118062	997	997	997	997	0
66	20250408	185400	79118062	997	997	997	997	0
67	20250408	185300	79118062	997	997	997	997	0
68	20250408	185200	79118062	997	997	997	997	0
69	20250408	185100	79118062	997	997	997	997	0
70	20250408	185000	79118062	997	997	997	997	0
71	20250408	184900	79118062	997	997	997	997	0
72	20250408	184800	79118062	997	997	997	997	0
73	20250408	184700	79118062	997	997	997	997	0
74	20250408	184600	79118062	997	997	997	997	0
75	20250408	184500	79118062	997	997	997	997	0
76	20250408	184400	79118062	997	997	997	997	0
77	20250408	184300	79118062	997	997	997	997	0
78	20250408	184200	79118062	997	997	997	997	0
79	20250408	184100	79118062	997	997	997	997	0
80	20250408	184000	79118062	997	997	997	997	0
81	20250408	183900	79118062	997	997	997	997	0
82	20250408	183800	79118062	997	997	997	997	0
83	20250408	183700	79118062	997	997	997	997	0
84	20250408	183600	79118062	997	997	997	997	0
85	20250408	183500	79118062	997	997	997	997	0
86	20250408	183400	79118062	997	997	997	997	0
87	20250408	183300	79118062	997	997	997	997	0
88	20250408	183200	79118062	997	997	997	997	0
89	20250408	183100	79118062	997	997	997	997	0
90	20250408	183000	79118062	997	997	997	997	0
91	20250408	182900	79118062	997	997	997	997	0
92	20250408	182800	79118062	997	997	997	997	1175
93	20250408	182700	79118062	997	997	997	997	0
94	20250408	182600	79118062	997	997	997	997	0
95	20250408	182500	79118062	997	997	997	997	0
96	20250408	182400	79118062	997	997	997	997	0
97	20250408	182300	79118062	997	997	997	997	0
98	20250408	182200	79118062	997	997	997	997	0
99	20250408	182100	79118062	997	997	997	997	0
100	20250408	182000	79118062	997	997	997	997	0
101	20250408	181900	79118062	997	997	997	997	0
102	20250408	181800	79118062	997	997	997	997	0
103	20250408	181700	79118062	997	997	997	997	0
104	20250408	181600	79118062	997	997	997	997	0
105	20250408	181500	79118062	997	997	997	997	0
106	20250408	181400	79118062	997	997	997	997	0
107	20250408	181300	79118062	997	997	997	997	0
108	20250408	181200	79118062	997	997	997	997	0
109	20250408	181100	79118062	997	997	997	997	0
110	20250408	181000	79118062	997	997	997	997	0
111	20250408	180900	79118062	997	997	997	997	0
112	20250408	180800	79118062	997	997	997	997	0
113	20250408	180700	79118062	997	997	997	997	0
114	20250408	180600	79118062	997	997	997	997	0
115	20250408	180500	79118062	997	997	997	997	0
116	20250408	180400	79118062	997	997	997	997	0
117	20250408	180300	79118062	997	997	997	997	0
118	20250408	180200	79118062	997	997	997	997	0
119	20250408	180100	79118062	997	997	997	997	0
120	20250408	180000	79118062	997	997	997	997	0
121	20250408	175900	79118062	997	997	997	997	0
122	20250408	175800	79118062	997	997	997	997	1175
123	20250408	175700	79118062	997	997	997	997	0
124	20250408	175600	79118062	997	997	997	997	0
125	20250408	175500	79118062	997	997	997	997	0
126	20250408	175400	79118062	997	997	997	997	0
127	20250408	175300	79118062	997	997	997	997	0
128	20250408	175200	79118062	997	997	997	997	0
129	20250408	175100	79118062	997	997	997	997	0
130	20250408	175000	79118062	997	997	997	997	0
131	20250408	174900	79118062	997	997	997	997	0
132	20250408	174800	79118062	997	997	997	997	0
133	20250408	174700	79118062	997	997	997	997	0
134	20250408	174600	79118062	997	997	997	997	0
135	20250408	174500	79118062	997	997	997	997	0
136	20250408	174400	79118062	997	997	997	997	0
137	20250408	174300	79118062	997	997	997	997	0
138	20250408	174200	79118062	997	997	997	997	0
139	20250408	174100	79118062	997	997	997	997	0
140	20250408	174000	79118062	997	997	997	997	0
141	20250408	173900	79118062	997	997	997	997	0
142	20250408	173800	79118062	997	997	997	997	0
143	20250408	173700	79118062	997	997	997	997	0
144	20250408	173600	79118062	997	997	997	997	0
145	20250408	173500	79118062	997	997	997	997	0
146	20250408	173400	79118062	997	997	997	997	0
147	20250408	173300	79118062	997	997	997	997	0
148	20250408	173200	79118062	997	997	997	997	0
149	20250408	173100	79118062	997	997	997	997	0
150	20250408	173000	79118062	997	997	997	997	0
151	20250408	172900	79118062	997	997	997	997	0
152	20250408	172800	79118062	997	997	997	997	1175
153	20250408	172700	79118062	997	997	997	997	0
154	20250408	172600	79118062	997	997	997	997	0
155	20250408	172500	79118062	997	997	997	997	0
156	20250408	172400	79118062	997	997	997	997	0
157	20250408	172300	79118062	997	997	997	997	0
158	20250408	172200	79118062	997	997	997	997	0
159	20250408	172100	79118062	997	997	997	997	0
160	20250408	172000	79118062	997	997	997	997	0
161	20250408	171900	79118062	997	997	997	997	0
162	20250408	171800	79118062	997	997	997	997	0
163	20250408	171700	79118062	997	997	997	997	0
164	20250408	171600	79118062	997	997	997	997	0
165	20250408	171500	79118062	997	997	997	997	0
166	20250408	171400	79118062	997	997	997	997	0
167	20250408	171300	79118062	997	997	997	997	0
168	20250408	171200	79118062	997	997	997	997	0
169	20250408	171100	79118062	997	997	997	997	0
170	20250408	171000	79118062	997	997	997	997	0
171	20250408	170900	79118062	997	997	997	997	0
172	20250408	170800	79118062	997	997	997	997	0
173	20250408	170700	79118062	997	997	997	997	0
174	20250408	170600	79118062	997	997	997	997	0
175	20250408	170500	79118062	997	997	997	997	0
176	20250408	170400	79118062	997	997	997	997	0
177	20250408	170300	79118062	997	997	997	997	0
178	20250408	170200	79118062	997	997	997	997	0
179	20250408	170100	79118062	997	997	997	997	0
180	20250408	170000	79118062	997	997	997	997	0
181	20250408	165900	79118062	997	997	997	997	0
182	20250408	165800	79118062	997	997	997	997	1175
183	20250408	165700	79118062	997	997	997	997	0
184	20250408	165600	79118062	997	997	997	997	0
185	20250408	165500	79118062	997	997	997	997	0
186	20250408	165400	79118062	997	997	997	997	0
187	20250408	165300	79118062	997	997	997	997	0
188	20250408	165200	79118062	997	997	997	997	0
189	20250408	165100	79118062	997	997	997	997	0
190	20250408	165000	79118062	997	997	997	997	0
191	20250408	164900	79118062	997	997	997	997	0
192	20250408	164800	79118062	997	997	997	997	0
193	20250408	164700	79118062	997	997	997	997	0
194	20250408	164600	79118062	997	997	997	997	0
195	20250408	164500	79118062	997	997	997	997	0
196	20250408	164400	79118062	997	997	997	997	0
197	20250408	164300	79118062	997	997	997	997	0
198	20250408	164200	79118062	997	997	997	997	0
199	20250408	164100	79118062	997	997	997	997	0
200	20250408	164000	79118062	997	997	997	997	0
201	20250408	163900	79118062	997	997	997	997	0
202	20250408	163800	79118062	997	997	997	997	0
203	20250408	163700	79118062	997	997	997	997	0
204	20250408	163600	79118062	997	997	997	997	0
205	20250408	163500	79118062	997	997	997	997	0
206	20250408	163400	79118062	997	997	997	997	0
207	20250408	163300	79118062	997	997	997	997	0
208	20250408	163200	79118062	997	997	997	997	0
209	20250408	163100	79118062	997	997	997	997	0
210	20250408	163000	79118062	997	997	997	997	0
211	20250408	162900	79118062	997	997	997	997	0
212	20250408	162800	79118062	997	997	997	997	1175
213	20250408	162700	79118062	997	997	997	997	0
214	20250408	162600	79118062	997	997	997	997	0
215	20250408	162500	79118062	997	997	997	997	0
216	20250408	162400	79118062	997	997	997	997	0
217	20250408	162300	79118062	997	997	997	997	0
218	20250408	162200	79118062	997	997	997	997	0
219	20250408	162100	79118062	997	997	997	997	0
220	20250408	162000	79118062	997	997	997	997	0
221	20250408	161900	79118062	997	997	997	997	0
222	20250408	161800	79118062	997	997	997	997	0
223	20250408	161700	79118062	997	997	997	997	0
224	20250408	161600	79118062	997	997	997	997	0
225	20250408	161500	79118062	997	997	997	997	0
226	20250408	161400	79118062	997	997	997	997	0
227	20250408	161300	79118062	997	997	997	997	0
228	20250408	161200	79118062	997	997	997	997	0
229	20250408	161100	79118062	997	997	997	997	0
230	20250408	161000	79118062	997	997	997	997	0
231	20250408	160900	79118062	997	997	997	997	0
232	20250408	160800	79118062	997	997	997	997	0
233	20250408	160700	79118062	997	997	997	997	0
234	20250408	160600	79118062	997	997	997	997	0
235	20250408	160500	79118062	997	997	997	997	0
236	20250408	160400	79118062	997	997	997	997	0
237	20250408	160300	79118062	997	997	997	997	0
238	20250408	160200	79118062	997	997	997	997	0
239	20250408	160100	79118062	997	997	997	997	0
240	20250408	160000	79118062	997	997	997	997	0
241	20250408	155900	79118062	997	997	997	997	0
242	20250408	155800	79118062	997	997	997	997	1175
243	20250408	155700	79118062	997	997	997	997	0
244	20250408	155600	79118062	997	997	997	997	0
245	20250408	155500	79118062	997	997	997	997	0
246	20250408	155400	79118062	997	997	997	997	0
247	20250408	155300	79118062	997	997	997	997	0
248	20250408	155200	79118062	997	997	997	997	0
249	20250408	155100	79118062	997	997	997	997	0
250	20250408	155000	79118062	997	997	997	997	0
251	20250408	154900	79118062	997	997	997	997	0
252	20250408	154800	79118062	997	997	997	997	0
253	20250408	154700	79118062	997	997	997	997	0
254	20250408	154600	79118062	997	997	997	997	0
255	20250408	154500	79118062	997	997	997	997	0
256	20250408	154400	79118062	997	997	997	997	0
257	20250408	154300	79118062	997	997	997	997	0
258	20250408	154200	79118062	997	997	997	997	0
259	20250408	154100	79118062	997	997	997	997	0
260	20250408	154000	79118062	997	997	997	997	0
261	20250408	153900	79118062	997	997	997	997	0
262	20250408	153800	79118062	997	997	997	997	0
263	20250408	153700	79118062	997	997	997	997	0
264	20250408	153600	79118062	997	997	997	997	0
265	20250408	153500	79118062	997	997	997	997	0
266	20250408	153400	79118062	997	997	997	997	0
267	20250408	153300	79118062	997	997	997	997	0
268	20250408	153200	79118062	997	997	997	997	0
269	20250408	153100	79118062	997	997	997	997	0
270	20250408	153000	79118062	997	997	997	997	1175
271	20250408	152900	77946587	999	999	999	999	0
272	20250408	152800	77946587	999	999	999	999	0
273	20250408	152700	77946587	999	999	999	999	0
274	20250408	152600	77946587	999	999	999	999	0
275	20250408	152500	77946587	999	999	999	999	0
276	20250408	152400	77946587	999	999	999	999	0
277	20250408	152300	77946587	999	999	999	999	0
278	20250408	152200	77946587	999	999	999	999	0
279	20250408	152100	77946587	999	999	999	999	0
280	20250408	152000	77946587	999	999	999	999	0
281	20250408	151900	77946587	999	999	999	999	0
282	20250408	151800	77946587	999	999	999	999	0
283	20250408	151700	77946587	999	999	999	999	0
284	20250408	151600	77946587	999	994	999	994	1080
285	20250408	151500	76870044	985	985	985	985	0
286	20250408	151400	76870044	985	985	985	985	0
287	20250408	151300	76870044	985	985	985	985	0
288	20250408	151200	76870044	985	985	985	985	0
289	20250408	151100	76870044	985	985	985	985	0
290	20250408	151000	76870044	985	985	985	985	0
291	20250408	150900	76870044	985	985	985	985	0
292	20250408	150800	76870044	985	985	985	985	0
293	20250408	150700	76870044	985	985	985	985	0
294	20250408	150600	76870044	985	985	985	985	0
295	20250408	150500	76870044	985	985	985	985	0
296	20250408	150400	76870044	985	985	985	985	5737
297	20250408	150300	71219099	985	985	985	985	100
298	20250408	150200	71120599	985	985	985	985	0
299	20250408	150100	71120599	985	985	985	985	0
300	20250408	150000	71120599	985	985	985	985	79
301	20250408	145900	71042784	985	985	985	985	0
302	20250408	145800	71042784	985	985	985	985	0
303	20250408	145700	71042784	985	985	985	985	10
304	20250408	145600	71032934	985	985	985	985	0
305	20250408	145500	71032934	985	985	985	985	0
306	20250408	145400	71032934	985	985	985	985	50
307	20250408	145300	70983684	985	985	985	985	0
308	20250408	145200	70983684	985	985	985	985	10
309	20250408	145100	70973834	985	985	985	985	0
310	20250408	145000	70973834	985	985	985	985	1237
311	20250408	144900	69755389	985	985	985	985	0
312	20250408	144800	69755389	985	985	985	985	0
313	20250408	144700	69755389	985	985	985	985	0
314	20250408	144600	69755389	985	985	985	985	10
315	20250408	144500	69745539	985	985	985	985	0
316	20250408	144400	69745539	985	985	985	985	0
317	20250408	144300	69745539	985	985	985	985	0
318	20250408	144200	69745539	985	985	985	985	0
319	20250408	144100	69745539	985	985	985	985	0
320	20250408	144000	69745539	985	985	985	985	0
321	20250408	143900	69745539	985	985	985	985	0
322	20250408	143800	69745539	985	985	985	985	0
323	20250408	143700	69745539	985	985	985	985	10
324	20250408	143600	69735689	985	985	985	985	20
325	20250408	143500	69715989	986	986	986	986	0
326	20250408	143400	69715989	986	986	986	986	0
327	20250408	143300	69715989	986	986	986	986	0
328	20250408	143200	69715989	986	986	986	986	0
329	20250408	143100	69715989	986	986	986	986	10
330	20250408	143000	69706129	986	986	986	986	0
331	20250408	142900	69706129	986	986	986	986	0
332	20250408	142800	69706129	986	986	986	986	1076
333	20250408	142700	68645193	986	986	986	986	0
334	20250408	142600	68645193	986	986	986	986	0
335	20250408	142500	68645193	986	986	986	986	0
336	20250408	142400	68645193	986	986	986	986	0
337	20250408	142300	68645193	986	986	986	986	100
338	20250408	142200	68546593	986	986	986	986	24
339	20250408	142100	68522929	987	987	987	987	0
340	20250408	142000	68522929	987	987	987	987	0
341	20250408	141900	68522929	987	987	987	987	120
342	20250408	141800	68404489	987	987	987	987	0
343	20250408	141700	68404489	987	987	987	987	0
344	20250408	141600	68404489	987	988	988	987	1727
345	20250408	141500	66699871	987	988	988	987	13
346	20250408	141400	66687033	987	987	987	987	0
347	20250408	141300	66687033	987	987	987	987	0
348	20250408	141200	66687033	987	987	987	987	0
349	20250408	141100	66687033	987	987	987	987	0
350	20250408	141000	66687033	987	987	987	987	0
351	20250408	140900	66687033	987	987	987	987	0
352	20250408	140800	66687033	987	987	987	987	0
353	20250408	140700	66687033	987	987	987	987	0
354	20250408	140600	66687033	987	987	987	987	3509
355	20250408	140500	63223650	987	987	987	987	0
356	20250408	140400	63223650	987	987	987	987	10
357	20250408	140300	63213780	987	987	987	987	1081
358	20250408	140200	62146833	987	987	987	987	0
359	20250408	140100	62146833	987	987	987	987	0
360	20250408	140000	62146833	987	987	987	987	802
361	20250408	135900	61355259	987	987	987	987	0
362	20250408	135800	61355259	987	987	987	987	0
363	20250408	135700	61355259	987	987	987	987	0
364	20250408	135600	61355259	987	987	987	987	0
365	20250408	135500	61355259	987	987	987	987	0
366	20250408	135400	61355259	987	987	987	987	0
367	20250408	135300	61355259	987	987	987	987	0
368	20250408	135200	61355259	987	987	987	987	0
369	20250408	135100	61355259	987	987	987	987	0
370	20250408	135000	61355259	987	987	987	987	0
371	20250408	134900	61355259	987	987	987	987	0
372	20250408	134800	61355259	987	987	987	987	0
373	20250408	134700	61355259	987	987	987	987	0
374	20250408	134600	61355259	987	987	987	987	0
375	20250408	134500	61355259	987	987	987	987	0
376	20250408	134400	61355259	987	987	987	987	0
377	20250408	134300	61355259	987	987	987	987	0
378	20250408	134200	61355259	987	987	987	987	185
379	20250408	134100	61172664	987	987	987	987	0
380	20250408	134000	61172664	987	987	987	987	0
381	20250408	133900	61172664	987	987	987	987	21
382	20250408	133800	61151937	988	988	988	988	544
383	20250408	133700	60614465	988	988	988	988	19
384	20250408	133600	60595693	988	988	988	988	0
385	20250408	133500	60595693	988	988	988	988	0
386	20250408	133400	60595693	988	988	988	988	244
387	20250408	133300	60354621	989	989	989	989	0
388	20250408	133200	60354621	989	989	989	989	0
389	20250408	133100	60354621	989	989	989	989	91
390	20250408	133000	60264622	989	989	989	989	0
391	20250408	132900	60264622	989	989	989	989	11
392	20250408	132800	60253743	992	992	992	992	0
393	20250408	132700	60253743	992	992	992	992	0
394	20250408	132600	60253743	992	992	992	992	0
395	20250408	132500	60253743	992	992	992	992	0
396	20250408	132400	60253743	992	992	992	992	1
397	20250408	132300	60252751	992	992	992	992	0
398	20250408	132200	60252751	992	992	992	992	0
399	20250408	132100	60252751	992	992	992	992	0
400	20250408	132000	60252751	992	992	992	992	0
401	20250408	131900	60252751	992	992	992	992	0
402	20250408	131800	60252751	992	992	992	992	0
403	20250408	131700	60252751	992	992	992	992	0
404	20250408	131600	60252751	992	992	992	992	0
405	20250408	131500	60252751	992	992	992	992	0
406	20250408	131400	60252751	992	992	992	992	0
407	20250408	131300	60252751	992	992	992	992	10000
408	20250408	131200	50332751	992	992	992	992	5
409	20250408	131100	50327791	992	992	992	992	0
410	20250408	131000	50327791	992	989	992	989	113
411	20250408	130900	50215872	992	992	992	992	0
412	20250408	130800	50215872	992	992	992	992	0
413	20250408	130700	50215872	992	992	992	992	146
414	20250408	130600	50071040	994	994	994	994	12
415	20250408	130500	50059112	992	992	992	992	0
416	20250408	130400	50059112	992	992	992	992	0
417	20250408	130300	50059112	992	992	992	992	0
418	20250408	130200	50059112	992	992	992	992	71
419	20250408	130100	49988680	991	989	991	989	73
420	20250408	130000	49916407	989	989	989	989	51
421	20250408	125900	49865968	989	989	989	989	0
422	20250408	125800	49865968	989	989	989	989	0
423	20250408	125700	49865968	989	989	989	989	0
424	20250408	125600	49865968	989	989	989	989	0
425	20250408	125500	49865968	989	989	989	989	4
426	20250408	125400	49862012	988	988	988	988	0
427	20250408	125300	49862012	988	988	988	988	0
428	20250408	125200	49862012	988	988	988	988	0
429	20250408	125100	49862012	988	988	988	988	0
430	20250408	125000	49862012	988	988	988	988	0
431	20250408	124900	49862012	988	988	988	988	0
432	20250408	124800	49862012	988	988	988	988	0
433	20250408	124700	49862012	988	988	988	988	0
434	20250408	124600	49862012	988	988	988	988	10
435	20250408	124500	49852132	986	986	986	986	0
436	20250408	124400	49852132	986	986	986	986	0
437	20250408	124300	49852132	986	986	986	986	0
438	20250408	124200	49852132	986	986	986	986	11
439	20250408	124100	49841286	989	989	989	989	0
440	20250408	124000	49841286	989	989	989	989	0
441	20250408	123900	49841286	989	989	989	989	0
442	20250408	123800	49841286	989	989	989	989	0
443	20250408	123700	49841286	989	989	989	989	0
444	20250408	123600	49841286	989	989	989	989	0
445	20250408	123500	49841286	989	989	989	989	0
446	20250408	123400	49841286	989	989	989	989	0
447	20250408	123300	49841286	989	989	989	989	0
448	20250408	123200	49841286	989	989	989	989	46
449	20250408	123100	49795792	988	988	988	988	0
450	20250408	123000	49795792	988	988	988	988	0
451	20250408	122900	49795792	988	988	988	988	25
452	20250408	122800	49771092	985	985	985	985	0
453	20250408	122700	49771092	985	985	985	985	0
454	20250408	122600	49771092	985	985	985	985	0
455	20250408	122500	49771092	985	985	985	985	0
456	20250408	122400	49771092	985	985	985	985	0
457	20250408	122300	49771092	985	985	985	985	0
458	20250408	122200	49771092	985	991	991	985	48
459	20250408	122100	49723714	991	991	991	991	14
460	20250408	122000	49709840	993	993	993	993	0
461	20250408	121900	49709840	993	993	993	993	0
462	20250408	121800	49709840	993	993	993	993	2
463	20250408	121700	49707854	993	993	993	993	1
464	20250408	121600	49706861	993	993	993	993	0
465	20250408	121500	49706861	993	993	993	993	47
466	20250408	121400	49660190	993	993	993	993	0
467	20250408	121300	49660190	993	993	993	993	0
468	20250408	121200	49660190	993	993	993	993	0
469	20250408	121100	49660190	993	993	993	993	0
470	20250408	121000	49660190	993	993	993	993	0
471	20250408	120900	49660190	993	993	993	993	0
472	20250408	120800	49660190	993	993	993	993	1
473	20250408	120700	49659197	993	993	993	993	0
474	20250408	120600	49659197	993	993	993	993	0
475	20250408	120500	49659197	993	993	993	993	2
476	20250408	120400	49657211	993	993	993	993	0
477	20250408	120300	49657211	993	993	993	993	0
478	20250408	120200	49657211	993	993	993	993	0
479	20250408	120100	49657211	993	993	993	993	0
480	20250408	120000	49657211	993	993	993	993	0
481	20250408	115900	49657211	993	993	993	993	0
482	20250408	115800	49657211	993	993	993	993	0
483	20250408	115700	49657211	993	993	993	993	0
484	20250408	115600	49657211	993	993	993	993	0
485	20250408	115500	49657211	993	993	993	993	0
486	20250408	115400	49657211	993	993	993	993	0
487	20250408	115300	49657211	993	993	993	993	0
488	20250408	115200	49657211	993	993	993	993	0
489	20250408	115100	49657211	993	993	993	993	0
490	20250408	115000	49657211	993	993	993	993	7
491	20250408	114900	49650260	993	993	993	993	0
492	20250408	114800	49650260	993	993	993	993	0
493	20250408	114700	49650260	993	993	993	993	1
494	20250408	114600	49649267	993	993	993	993	9
495	20250408	114500	49640330	993	993	993	993	0
496	20250408	114400	49640330	993	993	993	993	0
497	20250408	114300	49640330	993	993	993	993	547
498	20250408	114200	49097159	993	993	993	993	1
499	20250408	114100	49096166	994	994	994	994	0
500	20250408	114000	49096166	994	994	994	994	1
501	20250408	113900	49095172	994	994	994	994	6
502	20250408	113800	49089208	994	994	994	994	1
503	20250408	113700	49088214	997	997	997	997	12
504	20250408	113600	49076250	994	994	994	994	0
505	20250408	113500	49076250	994	994	994	994	0
506	20250408	113400	49076250	994	994	994	994	0
507	20250408	113300	49076250	994	994	994	994	48
508	20250408	113200	49028538	994	994	994	994	0
509	20250408	113100	49028538	994	994	994	994	0
510	20250408	113000	49028538	994	994	994	994	1
511	20250408	112900	49027544	994	994	994	994	0
512	20250408	112800	49027544	994	994	994	994	0
513	20250408	112700	49027544	994	994	994	994	0
514	20250408	112600	49027544	994	994	994	994	0
515	20250408	112500	49027544	994	994	994	994	0
516	20250408	112400	49027544	994	994	994	994	0
517	20250408	112300	49027544	994	994	994	994	0
518	20250408	112200	49027544	994	994	994	994	0
519	20250408	112100	49027544	994	994	994	994	0
520	20250408	112000	49027544	994	994	994	994	200
521	20250408	111900	48828744	993	993	993	993	0
522	20250408	111800	48828744	993	993	993	993	0
523	20250408	111700	48828744	993	993	993	993	0
524	20250408	111600	48828744	993	993	993	993	0
525	20250408	111500	48828744	993	993	993	993	0
526	20250408	111400	48828744	993	993	993	993	0
527	20250408	111300	48828744	993	993	993	993	0
528	20250408	111200	48828744	993	993	993	993	5
529	20250408	111100	48823779	993	993	993	993	5
530	20250408	111000	48818814	993	993	993	993	200
531	20250408	110900	48620214	992	992	992	992	0
532	20250408	110800	48620214	992	992	992	992	35
533	20250408	110700	48585494	993	993	993	993	115
534	20250408	110600	48471299	993	991	993	991	485
535	20250408	110500	47990294	990	990	990	990	253
536	20250408	110400	47739824	990	991	991	990	1000
537	20250408	110300	46749781	991	991	991	991	0
538	20250408	110200	46749781	991	991	991	991	0
539	20250408	110100	46749781	991	991	991	991	0
540	20250408	110000	46749781	991	991	991	991	0
541	20250408	105900	46749781	991	991	991	991	0
542	20250408	105800	46749781	991	992	992	991	2200
543	20250408	105700	44568842	1001	1001	1001	1001	0
544	20250408	105600	44568842	1001	1001	1001	1001	0
545	20250408	105500	44568842	1001	1001	1001	1001	0
546	20250408	105400	44568842	1001	1001	1001	1001	0
547	20250408	105300	44568842	1001	1001	1001	1001	0
548	20250408	105200	44568842	1001	1001	1001	1001	0
549	20250408	105100	44568842	1001	1001	1001	1001	0
550	20250408	105000	44568842	1001	1001	1001	1001	0
551	20250408	104900	44568842	1001	996	1001	990	15547
552	20250408	104800	29149461	1001	1001	1001	1001	0
553	20250408	104700	29149461	1001	1001	1001	1001	0
554	20250408	104600	29149461	1001	1001	1001	1001	0
555	20250408	104500	29149461	1001	1001	1001	1001	0
556	20250408	104400	29149461	1001	1001	1001	1001	0
557	20250408	104300	29149461	1001	1001	1001	1001	0
558	20250408	104200	29149461	1001	1001	1001	1001	0
559	20250408	104100	29149461	1001	1001	1001	1001	5
560	20250408	104000	29144456	1000	1000	1000	1000	0
561	20250408	103900	29144456	1000	1000	1000	1000	0
562	20250408	103800	29144456	1000	1000	1000	1000	0
563	20250408	103700	29144456	1000	1000	1000	1000	9
564	20250408	103600	29135456	1000	1000	1000	1000	0
565	20250408	103500	29135456	1000	1000	1000	1000	3
566	20250408	103400	29132456	1000	1000	1000	1000	0
567	20250408	103300	29132456	1000	1000	1000	1000	0
568	20250408	103200	29132456	1000	1000	1000	1000	1000
569	20250408	103100	28132456	996	996	996	996	0
570	20250408	103000	28132456	996	996	996	996	0
571	20250408	102900	28132456	996	996	996	996	0
572	20250408	102800	28132456	996	996	996	996	0
573	20250408	102700	28132456	996	996	996	996	0
574	20250408	102600	28132456	996	996	996	996	0
575	20250408	102500	28132456	996	996	996	996	1300
576	20250408	102400	26837656	996	996	996	996	0
577	20250408	102300	26837656	996	996	996	996	3
578	20250408	102200	26834668	996	996	996	996	0
579	20250408	102100	26834668	996	996	996	996	0
580	20250408	102000	26834668	996	996	996	996	149
581	20250408	101900	26686264	997	997	997	997	1174
582	20250408	101800	25515786	1001	1001	1001	1001	0
583	20250408	101700	25515786	1001	1001	1001	1001	0
584	20250408	101600	25515786	1001	1002	1002	1001	19
585	20250408	101500	25496766	1001	1001	1001	1001	0
586	20250408	101400	25496766	1001	1001	1001	1001	100
587	20250408	101300	25396666	997	997	997	997	50
588	20250408	101200	25346816	997	997	997	997	50
589	20250408	101100	25296966	995	995	995	995	0
590	20250408	101000	25296966	995	995	995	995	0
591	20250408	100900	25296966	995	995	995	995	0
592	20250408	100800	25296966	995	995	995	995	0
593	20250408	100700	25296966	995	995	995	993	1704
594	20250408	100600	23601502	997	997	997	997	0
595	20250408	100500	23601502	997	997	997	997	0
596	20250408	100400	23601502	997	997	997	997	0
597	20250408	100300	23601502	997	997	997	997	0
598	20250408	100200	23601502	997	997	997	997	0
599	20250408	100100	23601502	997	997	997	997	0
600	20250408	100000	23601502	997	997	997	997	0
601	20250408	095900	23601502	997	997	997	997	0
602	20250408	095800	23601502	997	997	997	997	0
603	20250408	095700	23601502	997	997	997	997	0
604	20250408	095600	23601502	997	997	997	997	0
605	20250408	095500	23601502	997	997	997	997	0
606	20250408	095400	23601502	997	997	997	997	0
607	20250408	095300	23601502	997	997	997	997	0
608	20250408	095200	23601502	997	999	999	997	32
609	20250408	095100	23569575	999	1000	1000	999	2564
610	20250408	095000	21005657	1000	1000	1000	1000	0
611	20250408	094900	21005657	1000	1000	1000	1000	0
612	20250408	094800	21005657	1000	1000	1000	1000	0
613	20250408	094700	21005657	1000	1000	1000	1000	0
614	20250408	094600	21005657	1000	1004	1004	1000	2
615	20250408	094500	21003653	1001	1001	1001	1001	0
616	20250408	094400	21003653	1001	1001	1001	1001	180
617	20250408	094300	20823473	1001	1000	1001	1000	77
618	20250408	094200	20746407	1000	1000	1000	1000	1
619	20250408	094100	20745407	1001	1001	1001	1001	0
620	20250408	094000	20745407	1001	1001	1001	1001	654
621	20250408	093900	20090753	1001	1001	1001	1001	88
622	20250408	093800	20002665	1001	1001	1001	1001	258
623	20250408	093700	19744407	1001	1001	1001	1001	0
624	20250408	093600	19744407	1001	1001	1001	1001	0
625	20250408	093500	19744407	1001	1001	1001	1001	0
626	20250408	093400	19744407	1001	1001	1001	1001	0
627	20250408	093300	19744407	1001	1001	1001	1001	742
628	20250408	093200	19001665	1004	1004	1004	1004	1000
629	20250408	093100	17997665	1002	1002	1002	1002	51
630	20250408	093000	17946563	1001	1001	1001	1001	0
631	20250408	092900	17946563	1001	1003	1003	1000	7905
632	20250408	092800	10041458	1003	1003	1003	1003	1
633	20250408	092700	10040455	1004	1004	1004	1004	0
634	20250408	092600	10040455	1004	1004	1004	1004	0
635	20250408	092500	10040455	1004	1004	1004	1004	1768
636	20250408	092400	8265383	1004	1007	1007	1004	472
637	20250408	092300	7791490	1009	1009	1009	1009	0
638	20250408	092200	7791490	1009	1009	1009	1009	0
639	20250408	092100	7791490	1009	1011	1011	1009	496
640	20250408	092000	7290036	1011	1011	1011	1011	0
641	20250408	091900	7290036	1011	1011	1011	1011	0
642	20250408	091800	7290036	1011	1011	1011	1011	1
643	20250408	091700	7289025	1004	1004	1004	1004	2000
644	20250408	091600	5281025	1010	1012	1012	1010	509
645	20250408	091500	4766917	1012	1012	1012	1012	119
646	20250408	091400	4646489	1012	1012	1012	1012	24
647	20250408	091300	4622201	1010	1010	1010	1010	500
648	20250408	091200	4117201	1005	1005	1005	1005	0
649	20250408	091100	4117201	1005	1005	1005	1005	20
650	20250408	091000	4097101	1005	999	1005	999	272
651	20250408	090900	3825122	992	992	992	992	311
652	20250408	090800	3516610	1018	1018	1018	1018	94
653	20250408	090700	3420918	1025	1025	1025	1025	0
654	20250408	090600	3420918	1025	1038	1038	982	1256
655	20250408	090500	2174186	981	981	981	981	307
656	20250408	090400	1873019	1039	1039	1039	1039	0
657	20250408	090300	1873019	1039	996	1039	981	852
658	20250408	090200	1026696	994	990	994	990	35
659	20250408	090100	991946	990	990	990	990	2
660	20250408	090000	989966	988	984	988	984	1002