KissMeData/291650/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	204500	109711191	858	858	858	858	2008
3	20250408	204400	109711191	858	858	858	858	0
4	20250408	204300	109711191	858	858	858	858	0
5	20250408	204200	109711191	858	858	858	858	0
6	20250408	204100	109711191	858	858	858	858	0
7	20250408	204000	109711191	858	858	858	858	0
8	20250408	203900	109711191	858	858	858	858	0
9	20250408	203800	109711191	858	858	858	858	0
10	20250408	203700	109711191	858	858	858	858	0
11	20250408	203600	109711191	858	858	858	858	0
12	20250408	203500	109711191	858	858	858	858	0
13	20250408	203400	109711191	858	858	858	858	0
14	20250408	203300	109711191	858	858	858	858	0
15	20250408	203200	109711191	858	858	858	858	0
16	20250408	203100	109711191	858	858	858	858	0
17	20250408	203000	109711191	858	858	858	858	0
18	20250408	202900	109711191	858	858	858	858	0
19	20250408	202800	109711191	858	858	858	858	0
20	20250408	202700	109711191	858	858	858	858	0
21	20250408	202600	109711191	858	858	858	858	0
22	20250408	202500	109711191	858	858	858	858	0
23	20250408	202400	109711191	858	858	858	858	0
24	20250408	202300	109711191	858	858	858	858	0
25	20250408	202200	109711191	858	858	858	858	0
26	20250408	202100	109711191	858	858	858	858	0
27	20250408	202000	109711191	858	858	858	858	0
28	20250408	201900	109711191	858	858	858	858	0
29	20250408	201800	109711191	858	858	858	858	0
30	20250408	201700	109711191	858	858	858	858	0
31	20250408	201600	109711191	858	858	858	858	0
32	20250408	201500	109711191	858	858	858	858	2008
33	20250408	201400	109711191	858	858	858	858	0
34	20250408	201300	109711191	858	858	858	858	0
35	20250408	201200	109711191	858	858	858	858	0
36	20250408	201100	109711191	858	858	858	858	0
37	20250408	201000	109711191	858	858	858	858	0
38	20250408	200900	109711191	858	858	858	858	0
39	20250408	200800	109711191	858	858	858	858	0
40	20250408	200700	109711191	858	858	858	858	0
41	20250408	200600	109711191	858	858	858	858	0
42	20250408	200500	109711191	858	858	858	858	0
43	20250408	200400	109711191	858	858	858	858	0
44	20250408	200300	109711191	858	858	858	858	0
45	20250408	200200	109711191	858	858	858	858	0
46	20250408	200100	109711191	858	858	858	858	0
47	20250408	200000	109711191	858	858	858	858	0
48	20250408	195900	109711191	858	858	858	858	0
49	20250408	195800	109711191	858	858	858	858	0
50	20250408	195700	109711191	858	858	858	858	0
51	20250408	195600	109711191	858	858	858	858	0
52	20250408	195500	109711191	858	858	858	858	0
53	20250408	195400	109711191	858	858	858	858	0
54	20250408	195300	109711191	858	858	858	858	0
55	20250408	195200	109711191	858	858	858	858	0
56	20250408	195100	109711191	858	858	858	858	0
57	20250408	195000	109711191	858	858	858	858	0
58	20250408	194900	109711191	858	858	858	858	0
59	20250408	194800	109711191	858	858	858	858	0
60	20250408	194700	109711191	858	858	858	858	0
61	20250408	194600	109711191	858	858	858	858	0
62	20250408	194500	109711191	858	858	858	858	2008
63	20250408	194400	109711191	858	858	858	858	0
64	20250408	194300	109711191	858	858	858	858	0
65	20250408	194200	109711191	858	858	858	858	0
66	20250408	194100	109711191	858	858	858	858	0
67	20250408	194000	109711191	858	858	858	858	0
68	20250408	193900	109711191	858	858	858	858	0
69	20250408	193800	109711191	858	858	858	858	0
70	20250408	193700	109711191	858	858	858	858	0
71	20250408	193600	109711191	858	858	858	858	0
72	20250408	193500	109711191	858	858	858	858	0
73	20250408	193400	109711191	858	858	858	858	0
74	20250408	193300	109711191	858	858	858	858	0
75	20250408	193200	109711191	858	858	858	858	0
76	20250408	193100	109711191	858	858	858	858	0
77	20250408	193000	109711191	858	858	858	858	0
78	20250408	192900	109711191	858	858	858	858	0
79	20250408	192800	109711191	858	858	858	858	0
80	20250408	192700	109711191	858	858	858	858	0
81	20250408	192600	109711191	858	858	858	858	0
82	20250408	192500	109711191	858	858	858	858	0
83	20250408	192400	109711191	858	858	858	858	0
84	20250408	192300	109711191	858	858	858	858	0
85	20250408	192200	109711191	858	858	858	858	0
86	20250408	192100	109711191	858	858	858	858	0
87	20250408	192000	109711191	858	858	858	858	0
88	20250408	191900	109711191	858	858	858	858	0
89	20250408	191800	109711191	858	858	858	858	0
90	20250408	191700	109711191	858	858	858	858	0
91	20250408	191600	109711191	858	858	858	858	0
92	20250408	191500	109711191	858	858	858	858	2008
93	20250408	191400	109711191	858	858	858	858	0
94	20250408	191300	109711191	858	858	858	858	0
95	20250408	191200	109711191	858	858	858	858	0
96	20250408	191100	109711191	858	858	858	858	0
97	20250408	191000	109711191	858	858	858	858	0
98	20250408	190900	109711191	858	858	858	858	0
99	20250408	190800	109711191	858	858	858	858	0
100	20250408	190700	109711191	858	858	858	858	0
101	20250408	190600	109711191	858	858	858	858	0
102	20250408	190500	109711191	858	858	858	858	0
103	20250408	190400	109711191	858	858	858	858	0
104	20250408	190300	109711191	858	858	858	858	0
105	20250408	190200	109711191	858	858	858	858	0
106	20250408	190100	109711191	858	858	858	858	0
107	20250408	190000	109711191	858	858	858	858	0
108	20250408	185900	109711191	858	858	858	858	0
109	20250408	185800	109711191	858	858	858	858	0
110	20250408	185700	109711191	858	858	858	858	0
111	20250408	185600	109711191	858	858	858	858	0
112	20250408	185500	109711191	858	858	858	858	0
113	20250408	185400	109711191	858	858	858	858	0
114	20250408	185300	109711191	858	858	858	858	0
115	20250408	185200	109711191	858	858	858	858	0
116	20250408	185100	109711191	858	858	858	858	0
117	20250408	185000	109711191	858	858	858	858	0
118	20250408	184900	109711191	858	858	858	858	0
119	20250408	184800	109711191	858	858	858	858	0
120	20250408	184700	109711191	858	858	858	858	0
121	20250408	184600	109711191	858	858	858	858	0
122	20250408	184500	109711191	858	858	858	858	2008
123	20250408	184400	109711191	858	858	858	858	0
124	20250408	184300	109711191	858	858	858	858	0
125	20250408	184200	109711191	858	858	858	858	0
126	20250408	184100	109711191	858	858	858	858	0
127	20250408	184000	109711191	858	858	858	858	0
128	20250408	183900	109711191	858	858	858	858	0
129	20250408	183800	109711191	858	858	858	858	0
130	20250408	183700	109711191	858	858	858	858	0
131	20250408	183600	109711191	858	858	858	858	0
132	20250408	183500	109711191	858	858	858	858	0
133	20250408	183400	109711191	858	858	858	858	0
134	20250408	183300	109711191	858	858	858	858	0
135	20250408	183200	109711191	858	858	858	858	0
136	20250408	183100	109711191	858	858	858	858	0
137	20250408	183000	109711191	858	858	858	858	0
138	20250408	182900	109711191	858	858	858	858	0
139	20250408	182800	109711191	858	858	858	858	0
140	20250408	182700	109711191	858	858	858	858	0
141	20250408	182600	109711191	858	858	858	858	0
142	20250408	182500	109711191	858	858	858	858	0
143	20250408	182400	109711191	858	858	858	858	0
144	20250408	182300	109711191	858	858	858	858	0
145	20250408	182200	109711191	858	858	858	858	0
146	20250408	182100	109711191	858	858	858	858	0
147	20250408	182000	109711191	858	858	858	858	0
148	20250408	181900	109711191	858	858	858	858	0
149	20250408	181800	109711191	858	858	858	858	0
150	20250408	181700	109711191	858	858	858	858	0
151	20250408	181600	109711191	858	858	858	858	0
152	20250408	181500	109711191	858	858	858	858	2008
153	20250408	181400	109711191	858	858	858	858	0
154	20250408	181300	109711191	858	858	858	858	0
155	20250408	181200	109711191	858	858	858	858	0
156	20250408	181100	109711191	858	858	858	858	0
157	20250408	181000	109711191	858	858	858	858	0
158	20250408	180900	109711191	858	858	858	858	0
159	20250408	180800	109711191	858	858	858	858	0
160	20250408	180700	109711191	858	858	858	858	0
161	20250408	180600	109711191	858	858	858	858	0
162	20250408	180500	109711191	858	858	858	858	0
163	20250408	180400	109711191	858	858	858	858	0
164	20250408	180300	109711191	858	858	858	858	0
165	20250408	180200	109711191	858	858	858	858	0
166	20250408	180100	109711191	858	858	858	858	0
167	20250408	180000	109711191	858	858	858	858	0
168	20250408	175900	109711191	858	858	858	858	0
169	20250408	175800	109711191	858	858	858	858	0
170	20250408	175700	109711191	858	858	858	858	0
171	20250408	175600	109711191	858	858	858	858	0
172	20250408	175500	109711191	858	858	858	858	0
173	20250408	175400	109711191	858	858	858	858	0
174	20250408	175300	109711191	858	858	858	858	0
175	20250408	175200	109711191	858	858	858	858	0
176	20250408	175100	109711191	858	858	858	858	0
177	20250408	175000	109711191	858	858	858	858	0
178	20250408	174900	109711191	858	858	858	858	0
179	20250408	174800	109711191	858	858	858	858	0
180	20250408	174700	109711191	858	858	858	858	0
181	20250408	174600	109711191	858	858	858	858	0
182	20250408	174500	109711191	858	858	858	858	2008
183	20250408	174400	109711191	858	858	858	858	0
184	20250408	174300	109711191	858	858	858	858	0
185	20250408	174200	109711191	858	858	858	858	0
186	20250408	174100	109711191	858	858	858	858	0
187	20250408	174000	109711191	858	858	858	858	0
188	20250408	173900	109711191	858	858	858	858	0
189	20250408	173800	109711191	858	858	858	858	0
190	20250408	173700	109711191	858	858	858	858	0
191	20250408	173600	109711191	858	858	858	858	0
192	20250408	173500	109711191	858	858	858	858	0
193	20250408	173400	109711191	858	858	858	858	0
194	20250408	173300	109711191	858	858	858	858	0
195	20250408	173200	109711191	858	858	858	858	0
196	20250408	173100	109711191	858	858	858	858	0
197	20250408	173000	109711191	858	858	858	858	0
198	20250408	172900	109711191	858	858	858	858	0
199	20250408	172800	109711191	858	858	858	858	0
200	20250408	172700	109711191	858	858	858	858	0
201	20250408	172600	109711191	858	858	858	858	0
202	20250408	172500	109711191	858	858	858	858	0
203	20250408	172400	109711191	858	858	858	858	0
204	20250408	172300	109711191	858	858	858	858	0
205	20250408	172200	109711191	858	858	858	858	0
206	20250408	172100	109711191	858	858	858	858	0
207	20250408	172000	109711191	858	858	858	858	0
208	20250408	171900	109711191	858	858	858	858	0
209	20250408	171800	109711191	858	858	858	858	0
210	20250408	171700	109711191	858	858	858	858	0
211	20250408	171600	109711191	858	858	858	858	0
212	20250408	171500	109711191	858	858	858	858	2008
213	20250408	171400	109711191	858	858	858	858	0
214	20250408	171300	109711191	858	858	858	858	0
215	20250408	171200	109711191	858	858	858	858	0
216	20250408	171100	109711191	858	858	858	858	0
217	20250408	171000	109711191	858	858	858	858	0
218	20250408	170900	109711191	858	858	858	858	0
219	20250408	170800	109711191	858	858	858	858	0
220	20250408	170700	109711191	858	858	858	858	0
221	20250408	170600	109711191	858	858	858	858	0
222	20250408	170500	109711191	858	858	858	858	0
223	20250408	170400	109711191	858	858	858	858	0
224	20250408	170300	109711191	858	858	858	858	0
225	20250408	170200	109711191	858	858	858	858	0
226	20250408	170100	109711191	858	858	858	858	0
227	20250408	170000	109711191	858	858	858	858	0
228	20250408	165900	109711191	858	858	858	858	0
229	20250408	165800	109711191	858	858	858	858	0
230	20250408	165700	109711191	858	858	858	858	0
231	20250408	165600	109711191	858	858	858	858	0
232	20250408	165500	109711191	858	858	858	858	0
233	20250408	165400	109711191	858	858	858	858	0
234	20250408	165300	109711191	858	858	858	858	0
235	20250408	165200	109711191	858	858	858	858	0
236	20250408	165100	109711191	858	858	858	858	0
237	20250408	165000	109711191	858	858	858	858	0
238	20250408	164900	109711191	858	858	858	858	0
239	20250408	164800	109711191	858	858	858	858	0
240	20250408	164700	109711191	858	858	858	858	0
241	20250408	164600	109711191	858	858	858	858	0
242	20250408	164500	109711191	858	858	858	858	2008
243	20250408	164400	109711191	858	858	858	858	0
244	20250408	164300	109711191	858	858	858	858	0
245	20250408	164200	109711191	858	858	858	858	0
246	20250408	164100	109711191	858	858	858	858	0
247	20250408	164000	109711191	858	858	858	858	0
248	20250408	163900	109711191	858	858	858	858	0
249	20250408	163800	109711191	858	858	858	858	0
250	20250408	163700	109711191	858	858	858	858	0
251	20250408	163600	109711191	858	858	858	858	0
252	20250408	163500	109711191	858	858	858	858	0
253	20250408	163400	109711191	858	858	858	858	0
254	20250408	163300	109711191	858	858	858	858	0
255	20250408	163200	109711191	858	858	858	858	0
256	20250408	163100	109711191	858	858	858	858	0
257	20250408	163000	109711191	858	858	858	858	0
258	20250408	162900	109711191	858	858	858	858	0
259	20250408	162800	109711191	858	858	858	858	0
260	20250408	162700	109711191	858	858	858	858	0
261	20250408	162600	109711191	858	858	858	858	0
262	20250408	162500	109711191	858	858	858	858	0
263	20250408	162400	109711191	858	858	858	858	0
264	20250408	162300	109711191	858	858	858	858	0
265	20250408	162200	109711191	858	858	858	858	0
266	20250408	162100	109711191	858	858	858	858	0
267	20250408	162000	109711191	858	858	858	858	0
268	20250408	161900	109711191	858	858	858	858	0
269	20250408	161800	109711191	858	858	858	858	0
270	20250408	161700	109711191	858	858	858	858	0
271	20250408	161600	109711191	858	858	858	858	0
272	20250408	161500	109711191	858	858	858	858	2008
273	20250408	161400	109711191	858	858	858	858	0
274	20250408	161300	109711191	858	858	858	858	0
275	20250408	161200	109711191	858	858	858	858	0
276	20250408	161100	109711191	858	858	858	858	0
277	20250408	161000	109711191	858	858	858	858	0
278	20250408	160900	109711191	858	858	858	858	0
279	20250408	160800	109711191	858	858	858	858	0
280	20250408	160700	109711191	858	858	858	858	0
281	20250408	160600	109711191	858	858	858	858	0
282	20250408	160500	109711191	858	858	858	858	0
283	20250408	160400	109711191	858	858	858	858	0
284	20250408	160300	109711191	858	858	858	858	0
285	20250408	160200	109711191	858	858	858	858	0
286	20250408	160100	109711191	858	858	858	858	0
287	20250408	160000	109711191	858	858	858	858	0
288	20250408	155900	109711191	858	858	858	858	0
289	20250408	155800	109711191	858	858	858	858	0
290	20250408	155700	109711191	858	858	858	858	0
291	20250408	155600	109711191	858	858	858	858	0
292	20250408	155500	109711191	858	858	858	858	0
293	20250408	155400	109711191	858	858	858	858	0
294	20250408	155300	109711191	858	858	858	858	0
295	20250408	155200	109711191	858	858	858	858	0
296	20250408	155100	109711191	858	858	858	858	0
297	20250408	155000	109711191	858	858	858	858	0
298	20250408	154900	109711191	858	858	858	858	0
299	20250408	154800	109711191	858	858	858	858	0
300	20250408	154700	109711191	858	858	858	858	0
301	20250408	154600	109711191	858	858	858	858	0
302	20250408	154500	109711191	858	858	858	858	2008
303	20250408	154400	109711191	858	858	858	858	0
304	20250408	154300	109711191	858	858	858	858	0
305	20250408	154200	109711191	858	858	858	858	0
306	20250408	154100	109711191	858	858	858	858	0
307	20250408	154000	109711191	858	858	858	858	0
308	20250408	153900	109711191	858	858	858	858	0
309	20250408	153800	109711191	858	858	858	858	0
310	20250408	153700	109711191	858	858	858	858	0
311	20250408	153600	109711191	858	858	858	858	0
312	20250408	153500	109711191	858	858	858	858	0
313	20250408	153400	109711191	858	858	858	858	0
314	20250408	153300	109711191	858	858	858	858	0
315	20250408	153200	109711191	858	858	858	858	0
316	20250408	153100	109711191	858	858	858	858	0
317	20250408	153000	109711191	858	858	858	858	2008
318	20250408	152900	107988327	867	867	867	867	0
319	20250408	152800	107988327	867	867	867	867	0
320	20250408	152700	107988327	867	867	867	867	0
321	20250408	152600	107988327	867	867	867	867	0
322	20250408	152500	107988327	867	867	867	867	0
323	20250408	152400	107988327	867	867	867	867	0
324	20250408	152300	107988327	867	867	867	867	0
325	20250408	152200	107988327	867	867	867	867	0
326	20250408	152100	107988327	867	867	867	867	0
327	20250408	152000	107988327	867	867	867	867	0
328	20250408	151900	107988327	867	867	867	867	0
329	20250408	151800	107988327	867	867	867	867	0
330	20250408	151700	107988327	867	867	867	867	0
331	20250408	151600	107988327	867	867	867	867	0
332	20250408	151500	107988327	867	867	867	867	32
333	20250408	151400	107960583	867	867	867	867	0
334	20250408	151300	107960583	867	867	867	867	0
335	20250408	151200	107960583	867	867	867	867	0
336	20250408	151100	107960583	867	867	867	867	0
337	20250408	151000	107960583	867	865	867	865	1000
338	20250408	150900	107093833	865	865	865	865	0
339	20250408	150800	107093833	865	865	865	865	29
340	20250408	150700	107068748	865	865	865	865	46
341	20250408	150600	107028958	864	864	864	864	1
342	20250408	150500	107028094	863	863	863	863	0
343	20250408	150400	107028094	863	863	863	863	100
344	20250408	150300	106941794	862	862	862	862	0
345	20250408	150200	106941794	862	862	862	862	2
346	20250408	150100	106940070	862	862	862	862	11
347	20250408	150000	106930588	860	860	860	860	0
348	20250408	145900	106930588	860	860	860	860	0
349	20250408	145800	106930588	860	864	864	860	121
350	20250408	145700	106826444	860	860	860	860	0
351	20250408	145600	106826444	860	860	860	860	0
352	20250408	145500	106826444	860	860	860	860	890
353	20250408	145400	106061044	865	865	865	865	0
354	20250408	145300	106061044	865	865	865	865	0
355	20250408	145200	106061044	865	865	865	865	0
356	20250408	145100	106061044	865	865	865	865	0
357	20250408	145000	106061044	865	865	865	865	0
358	20250408	144900	106061044	865	865	865	865	20
359	20250408	144800	106043744	865	865	865	865	20
360	20250408	144700	106026444	865	865	865	865	0
361	20250408	144600	106026444	865	865	865	865	200
362	20250408	144500	105853444	867	867	867	867	0
363	20250408	144400	105853444	867	867	867	867	0
364	20250408	144300	105853444	867	867	867	867	0
365	20250408	144200	105853444	867	867	867	867	0
366	20250408	144100	105853444	867	867	867	867	0
367	20250408	144000	105853444	867	867	867	867	0
368	20250408	143900	105853444	867	867	867	867	0
369	20250408	143800	105853444	867	867	867	867	0
370	20250408	143700	105853444	867	867	867	867	0
371	20250408	143600	105853444	867	867	867	867	0
372	20250408	143500	105853444	867	867	867	867	459
373	20250408	143400	105455491	863	863	863	863	169
374	20250408	143300	105309644	859	859	859	859	1011
375	20250408	143200	104441195	859	859	859	859	0
376	20250408	143100	104441195	859	859	859	859	0
377	20250408	143000	104441195	859	859	859	859	0
378	20250408	142900	104441195	859	859	859	859	0
379	20250408	142800	104441195	859	859	859	859	0
380	20250408	142700	104441195	859	859	859	859	0
381	20250408	142600	104441195	859	859	859	859	37
382	20250408	142500	104409412	859	864	864	859	545
383	20250408	142400	103941252	864	864	864	864	199
384	20250408	142300	103769316	864	864	864	864	5
385	20250408	142200	103764996	864	864	864	864	0
386	20250408	142100	103764996	864	864	864	864	1
387	20250408	142000	103764132	859	859	859	859	0
388	20250408	141900	103764132	859	859	859	859	0
389	20250408	141800	103764132	859	859	859	859	0
390	20250408	141700	103764132	859	859	859	859	0
391	20250408	141600	103764132	859	859	859	859	0
392	20250408	141500	103764132	859	861	861	859	3101
393	20250408	141400	101097345	865	865	865	865	0
394	20250408	141300	101097345	865	865	865	865	0
395	20250408	141200	101097345	865	865	865	865	0
396	20250408	141100	101097345	865	865	865	865	55
397	20250408	141000	101049770	863	863	863	863	0
398	20250408	140900	101049770	863	863	863	863	315
399	20250408	140800	100777925	865	865	865	865	0
400	20250408	140700	100777925	865	865	865	865	0
401	20250408	140600	100777925	865	865	865	865	5
402	20250408	140500	100773600	868	868	868	868	0
403	20250408	140400	100773600	868	868	868	868	14
404	20250408	140300	100761448	863	863	863	863	0
405	20250408	140200	100761448	863	863	863	863	0
406	20250408	140100	100761448	863	863	863	863	0
407	20250408	140000	100761448	863	863	863	863	1
408	20250408	135900	100760585	868	868	868	868	0
409	20250408	135800	100760585	868	868	868	868	0
410	20250408	135700	100760585	868	868	868	868	0
411	20250408	135600	100760585	868	867	868	867	180
412	20250408	135500	100604445	867	866	867	866	111
413	20250408	135400	100508245	866	866	866	866	73
414	20250408	135300	100445027	866	866	866	866	0
415	20250408	135200	100445027	866	866	866	866	0
416	20250408	135100	100445027	866	866	866	866	8
417	20250408	135000	100438099	866	866	866	866	145
418	20250408	134900	100312529	865	864	865	864	481
419	20250408	134800	99896898	863	863	863	863	145
420	20250408	134700	99771763	862	862	862	862	180
421	20250408	134600	99616603	858	859	859	858	99
422	20250408	134500	99531660	858	858	858	858	0
423	20250408	134400	99531660	858	858	858	858	10
424	20250408	134300	99523080	858	858	858	858	0
425	20250408	134200	99523080	858	858	858	858	100
426	20250408	134100	99437280	858	858	858	858	0
427	20250408	134000	99437280	858	858	858	858	0
428	20250408	133900	99437280	858	860	860	858	22
429	20250408	133800	99418363	862	862	862	862	0
430	20250408	133700	99418363	862	862	862	862	24
431	20250408	133600	99397675	862	862	862	862	132
432	20250408	133500	99283891	862	862	862	862	133
433	20250408	133400	99169245	860	860	860	860	6
434	20250408	133300	99164085	860	860	860	860	0
435	20250408	133200	99164085	860	860	860	860	3
436	20250408	133100	99161505	862	862	862	862	51
437	20250408	133000	99117543	862	862	862	862	0
438	20250408	132900	99117543	862	862	862	862	0
439	20250408	132800	99117543	862	862	862	862	1
440	20250408	132700	99116681	860	860	860	860	2
441	20250408	132600	99114961	862	862	862	862	0
442	20250408	132500	99114961	862	862	862	862	0
443	20250408	132400	99114961	862	862	862	862	10
444	20250408	132300	99106341	862	862	862	862	3
445	20250408	132200	99103755	862	862	862	862	7
446	20250408	132100	99097721	862	862	862	862	0
447	20250408	132000	99097721	862	862	862	862	643
448	20250408	131900	98543455	862	862	862	862	0
449	20250408	131800	98543455	862	862	862	862	0
450	20250408	131700	98543455	862	862	862	862	0
451	20250408	131600	98543455	862	862	862	862	133
452	20250408	131500	98428809	862	862	862	862	0
453	20250408	131400	98428809	862	862	862	862	0
454	20250408	131300	98428809	862	862	862	862	54
455	20250408	131200	98382261	857	857	857	857	0
456	20250408	131100	98382261	857	857	857	857	0
457	20250408	131000	98382261	857	857	857	857	0
458	20250408	130900	98382261	857	858	858	857	4790
459	20250408	130800	94273484	858	858	858	858	1552
460	20250408	130700	92941868	859	863	863	859	6297
461	20250408	130600	87525731	862	864	864	862	261
462	20250408	130500	87300728	863	863	863	863	0
463	20250408	130400	87300728	863	863	863	863	0
464	20250408	130300	87300728	863	863	863	863	0
465	20250408	130200	87300728	863	863	863	863	0
466	20250408	130100	87300728	863	863	863	863	1187
467	20250408	130000	86276347	865	865	865	865	4
468	20250408	125900	86272887	865	865	865	865	0
469	20250408	125800	86272887	865	865	865	865	0
470	20250408	125700	86272887	865	865	865	865	0
471	20250408	125600	86272887	865	865	865	865	0
472	20250408	125500	86272887	865	865	865	865	142
473	20250408	125400	86150057	865	865	865	865	0
474	20250408	125300	86150057	865	865	865	865	100
475	20250408	125200	86063557	863	863	863	863	165
476	20250408	125100	85921162	864	864	864	864	0
477	20250408	125000	85921162	864	864	864	864	0
478	20250408	124900	85921162	864	864	864	864	0
479	20250408	124800	85921162	864	864	864	864	0
480	20250408	124700	85921162	864	864	864	864	0
481	20250408	124600	85921162	864	864	864	864	0
482	20250408	124500	85921162	864	865	865	864	369
483	20250408	124400	85602246	864	864	864	864	0
484	20250408	124300	85602246	864	864	864	864	0
485	20250408	124200	85602246	864	864	864	864	0
486	20250408	124100	85602246	864	864	864	864	0
487	20250408	124000	85602246	864	864	864	864	0
488	20250408	123900	85602246	864	864	864	864	250
489	20250408	123800	85386246	863	863	863	863	0
490	20250408	123700	85386246	863	863	863	863	0
491	20250408	123600	85386246	863	863	863	863	287
492	20250408	123500	85138565	863	863	863	863	210
493	20250408	123400	84957335	863	863	863	863	40
494	20250408	123300	84922815	863	862	863	862	3
495	20250408	123200	84920227	863	863	863	863	0
496	20250408	123100	84920227	863	863	863	863	0
497	20250408	123000	84920227	863	863	863	863	0
498	20250408	122900	84920227	863	863	863	863	0
499	20250408	122800	84920227	863	861	863	860	601
500	20250408	122700	84403363	861	861	861	861	0
501	20250408	122600	84403363	861	861	861	861	0
502	20250408	122500	84403363	861	861	861	861	0
503	20250408	122400	84403363	861	861	861	861	450
504	20250408	122300	84015913	860	860	860	860	0
505	20250408	122200	84015913	860	860	860	860	430
506	20250408	122100	83646113	860	860	860	860	997
507	20250408	122000	82788693	860	860	860	860	2
508	20250408	121900	82786973	864	864	864	864	0
509	20250408	121800	82786973	864	860	864	860	17
510	20250408	121700	82772289	863	863	863	860	7656
511	20250408	121600	76180472	863	863	863	863	1186
512	20250408	121500	75156954	868	868	868	868	0
513	20250408	121400	75156954	868	868	868	868	0
514	20250408	121300	75156954	868	868	868	868	0
515	20250408	121200	75156954	868	868	868	868	1
516	20250408	121100	75156086	863	868	868	863	18788
517	20250408	121000	58898177	868	868	868	868	0
518	20250408	120900	58898177	868	869	869	868	9281
519	20250408	120800	50834214	870	870	870	870	103
520	20250408	120700	50744604	870	869	870	869	206
521	20250408	120600	50565470	870	870	870	870	0
522	20250408	120500	50565470	870	870	870	870	0
523	20250408	120400	50565470	870	870	870	870	0
524	20250408	120300	50565470	870	870	870	870	0
525	20250408	120200	50565470	870	870	870	870	0
526	20250408	120100	50565470	870	870	870	870	781
527	20250408	120000	49886000	870	870	870	870	0
528	20250408	115900	49886000	870	870	870	870	0
529	20250408	115800	49886000	870	870	870	870	0
530	20250408	115700	49886000	870	870	870	870	100
531	20250408	115600	49799000	869	869	869	869	0
532	20250408	115500	49799000	869	869	869	869	0
533	20250408	115400	49799000	869	869	869	869	0
534	20250408	115300	49799000	869	869	869	869	0
535	20250408	115200	49799000	869	869	869	869	0
536	20250408	115100	49799000	869	869	869	869	0
537	20250408	115000	49799000	869	869	869	869	0
538	20250408	114900	49799000	869	870	870	869	1500
539	20250408	114800	48494631	871	871	871	871	0
540	20250408	114700	48494631	871	871	871	871	0
541	20250408	114600	48494631	871	871	871	871	0
542	20250408	114500	48494631	871	871	871	871	0
543	20250408	114400	48494631	871	871	871	871	0
544	20250408	114300	48494631	871	871	871	871	0
545	20250408	114200	48494631	871	871	871	871	0
546	20250408	114100	48494631	871	871	871	871	0
547	20250408	114000	48494631	871	871	871	871	0
548	20250408	113900	48494631	871	871	871	871	0
549	20250408	113800	48494631	871	871	871	871	0
550	20250408	113700	48494631	871	871	871	871	0
551	20250408	113600	48494631	871	871	871	871	0
552	20250408	113500	48494631	871	871	871	871	1000
553	20250408	113400	47623631	870	870	870	870	0
554	20250408	113300	47623631	870	870	870	870	0
555	20250408	113200	47623631	870	870	870	870	100
556	20250408	113100	47536631	870	871	871	870	4000
557	20250408	113000	44056359	871	871	871	871	0
558	20250408	112900	44056359	871	871	871	871	0
559	20250408	112800	44056359	871	871	871	871	0
560	20250408	112700	44056359	871	876	876	871	5147
561	20250408	112600	39566524	882	882	882	882	20
562	20250408	112500	39548884	877	877	877	877	0
563	20250408	112400	39548884	877	877	877	877	0
564	20250408	112300	39548884	877	877	877	877	268
565	20250408	112200	39313848	876	876	876	876	0
566	20250408	112100	39313848	876	876	876	876	0
567	20250408	112000	39313848	876	876	876	876	0
568	20250408	111900	39313848	876	876	876	876	0
569	20250408	111800	39313848	876	876	876	876	505
570	20250408	111700	38871468	875	876	876	875	9495
571	20250408	111600	30562547	876	876	876	876	0
572	20250408	111500	30562547	876	876	876	876	0
573	20250408	111400	30562547	876	876	876	876	75
574	20250408	111300	30496847	875	883	883	875	636
575	20250408	111200	29939243	883	883	883	883	1
576	20250408	111100	29938360	883	883	883	883	41
577	20250408	111000	29902157	884	884	884	884	0
578	20250408	110900	29902157	884	884	884	884	0
579	20250408	110800	29902157	884	884	884	884	0
580	20250408	110700	29902157	884	884	884	884	0
581	20250408	110600	29902157	884	884	884	884	0
582	20250408	110500	29902157	884	884	884	884	0
583	20250408	110400	29902157	884	884	884	884	0
584	20250408	110300	29902157	884	885	886	884	105
585	20250408	110200	29809331	884	875	884	875	6555
586	20250408	110100	24045389	880	880	880	880	2224
587	20250408	110000	22088269	880	880	880	880	0
588	20250408	105900	22088269	880	880	880	880	0
589	20250408	105800	22088269	880	880	880	880	0
590	20250408	105700	22088269	880	880	880	880	0
591	20250408	105600	22088269	880	880	880	880	0
592	20250408	105500	22088269	880	880	880	880	0
593	20250408	105400	22088269	880	880	880	880	0
594	20250408	105300	22088269	880	880	880	880	5
595	20250408	105200	22083869	880	880	880	880	0
596	20250408	105100	22083869	880	880	880	880	437
597	20250408	105000	21699309	880	880	880	880	0
598	20250408	104900	21699309	880	880	880	880	0
599	20250408	104800	21699309	880	880	880	880	0
600	20250408	104700	21699309	880	880	880	880	0
601	20250408	104600	21699309	880	880	880	880	0
602	20250408	104500	21699309	880	880	880	880	0
603	20250408	104400	21699309	880	880	880	880	0
604	20250408	104300	21699309	880	880	880	880	0
605	20250408	104200	21699309	880	880	880	880	0
606	20250408	104100	21699309	880	880	880	880	0
607	20250408	104000	21699309	880	880	880	880	0
608	20250408	103900	21699309	880	880	880	880	31
609	20250408	103800	21672029	874	874	874	874	0
610	20250408	103700	21672029	874	874	874	874	3
611	20250408	103600	21669407	874	874	874	874	708
612	20250408	103500	21050615	874	874	874	874	0
613	20250408	103400	21050615	874	874	874	874	0
614	20250408	103300	21050615	874	874	874	874	0
615	20250408	103200	21050615	874	874	874	874	0
616	20250408	103100	21050615	874	874	874	874	0
617	20250408	103000	21050615	874	874	874	874	0
618	20250408	102900	21050615	874	874	874	874	0
619	20250408	102800	21050615	874	874	874	874	0
620	20250408	102700	21050615	874	874	874	874	0
621	20250408	102600	21050615	874	874	874	874	0
622	20250408	102500	21050615	874	874	874	874	0
623	20250408	102400	21050615	874	874	874	874	0
624	20250408	102300	21050615	874	879	879	874	143
625	20250408	102200	20925433	879	879	879	879	44
626	20250408	102100	20886757	879	879	879	879	4
627	20250408	102000	20883241	879	879	879	879	0
628	20250408	101900	20883241	879	879	879	879	0
629	20250408	101800	20883241	879	880	880	874	1119
630	20250408	101700	19899225	880	880	880	880	1
631	20250408	101600	19898345	880	880	880	880	0
632	20250408	101500	19898345	880	880	880	880	9
633	20250408	101400	19890425	880	880	880	880	0
634	20250408	101300	19890425	880	880	880	880	0
635	20250408	101200	19890425	880	880	880	880	2
636	20250408	101100	19888665	881	881	881	881	0
637	20250408	101000	19888665	881	881	881	881	0
638	20250408	100900	19888665	881	881	881	881	77
639	20250408	100800	19820828	882	882	882	882	0
640	20250408	100700	19820828	882	882	882	882	0
641	20250408	100600	19820828	882	882	882	882	0
642	20250408	100500	19820828	882	882	882	882	0
643	20250408	100400	19820828	882	882	882	882	1
644	20250408	100300	19819946	882	882	882	882	0
645	20250408	100200	19819946	882	882	882	882	0
646	20250408	100100	19819946	882	882	882	882	0
647	20250408	100000	19819946	882	882	882	882	0
648	20250408	095900	19819946	882	882	882	882	1
649	20250408	095800	19819064	874	874	874	874	0
650	20250408	095700	19819064	874	874	874	874	0
651	20250408	095600	19819064	874	874	874	874	0
652	20250408	095500	19819064	874	882	882	874	708
653	20250408	095400	19198856	885	885	886	885	5010
654	20250408	095300	14764996	882	882	882	882	0
655	20250408	095200	14764996	882	882	882	882	0
656	20250408	095100	14764996	882	885	885	882	80
657	20250408	095000	14694259	885	885	885	885	1
658	20250408	094900	14693374	882	882	884	882	1135
659	20250408	094800	13692287	882	882	882	882	5
660	20250408	094700	13687877	881	881	881	881	3
661	20250408	094600	13685234	880	880	880	880	1620
662	20250408	094500	12259634	880	880	880	880	1136
663	20250408	094400	11259954	880	880	880	880	2
664	20250408	094300	11258194	880	880	880	880	0
665	20250408	094200	11258194	880	880	880	880	1
666	20250408	094100	11257314	876	876	876	876	286
667	20250408	094000	11006778	876	876	876	876	0
668	20250408	093900	11006778	876	876	876	876	0
669	20250408	093800	11006778	876	876	876	876	1
670	20250408	093700	11005902	873	873	873	873	0
671	20250408	093600	11005902	873	873	873	873	2
672	20250408	093500	11004156	873	876	876	873	1742
673	20250408	093400	9481657	876	876	876	876	0
674	20250408	093300	9481657	876	876	876	876	685
675	20250408	093200	8881597	876	876	876	876	0
676	20250408	093100	8881597	876	876	876	876	2
677	20250408	093000	8879845	876	876	876	876	366
678	20250408	092900	8559229	880	876	881	876	5000
679	20250408	092800	4167939	880	880	880	880	0
680	20250408	092700	4167939	880	880	880	880	0
681	20250408	092600	4167939	880	880	880	880	0
682	20250408	092500	4167939	880	880	880	880	0
683	20250408	092400	4167939	880	880	880	880	152
684	20250408	092300	4034179	875	875	875	875	20
685	20250408	092200	4016679	874	874	874	874	0
686	20250408	092100	4016679	874	874	874	874	0
687	20250408	092000	4016679	874	875	875	874	207
688	20250408	091900	3835663	874	874	874	874	0
689	20250408	091800	3835663	874	875	875	874	999
690	20250408	091700	2962349	880	880	880	880	45
691	20250408	091600	2922749	878	878	878	878	94
692	20250408	091500	2840217	880	880	880	880	201
693	20250408	091400	2663337	879	879	879	879	105
694	20250408	091300	2571042	878	877	878	877	183
695	20250408	091200	2410546	876	873	876	873	914
696	20250408	091100	1612609	873	873	873	873	115
697	20250408	091000	1512214	873	873	873	873	20
698	20250408	090900	1494754	873	873	873	873	35
699	20250408	090800	1464199	873	873	873	871	32
700	20250408	090700	1436267	873	873	873	873	25
701	20250408	090600	1414442	873	873	873	873	20
702	20250408	090500	1396982	875	875	875	875	0
703	20250408	090400	1396982	875	875	875	875	0
704	20250408	090300	1396982	875	874	875	874	10
705	20250408	090200	1388237	872	872	872	872	0
706	20250408	090100	1388237	872	872	872	872	1361
707	20250408	090000	201445	874	872	874	872	231