KissMeData/424760/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	211400	138624396	965	965	965	965	3061
3	20250408	211300	138624396	965	965	965	965	0
4	20250408	211200	138624396	965	965	965	965	0
5	20250408	211100	138624396	965	965	965	965	0
6	20250408	211000	138624396	965	965	965	965	0
7	20250408	210900	138624396	965	965	965	965	0
8	20250408	210800	138624396	965	965	965	965	0
9	20250408	210700	138624396	965	965	965	965	0
10	20250408	210600	138624396	965	965	965	965	0
11	20250408	210500	138624396	965	965	965	965	0
12	20250408	210400	138624396	965	965	965	965	0
13	20250408	210300	138624396	965	965	965	965	0
14	20250408	210200	138624396	965	965	965	965	0
15	20250408	210100	138624396	965	965	965	965	0
16	20250408	210000	138624396	965	965	965	965	0
17	20250408	205900	138624396	965	965	965	965	0
18	20250408	205800	138624396	965	965	965	965	0
19	20250408	205700	138624396	965	965	965	965	0
20	20250408	205600	138624396	965	965	965	965	0
21	20250408	205500	138624396	965	965	965	965	0
22	20250408	205400	138624396	965	965	965	965	0
23	20250408	205300	138624396	965	965	965	965	0
24	20250408	205200	138624396	965	965	965	965	0
25	20250408	205100	138624396	965	965	965	965	0
26	20250408	205000	138624396	965	965	965	965	0
27	20250408	204900	138624396	965	965	965	965	0
28	20250408	204800	138624396	965	965	965	965	0
29	20250408	204700	138624396	965	965	965	965	0
30	20250408	204600	138624396	965	965	965	965	0
31	20250408	204500	138624396	965	965	965	965	0
32	20250408	204400	138624396	965	965	965	965	3061
33	20250408	204300	138624396	965	965	965	965	0
34	20250408	204200	138624396	965	965	965	965	0
35	20250408	204100	138624396	965	965	965	965	0
36	20250408	204000	138624396	965	965	965	965	0
37	20250408	203900	138624396	965	965	965	965	0
38	20250408	203800	138624396	965	965	965	965	0
39	20250408	203700	138624396	965	965	965	965	0
40	20250408	203600	138624396	965	965	965	965	0
41	20250408	203500	138624396	965	965	965	965	0
42	20250408	203400	138624396	965	965	965	965	0
43	20250408	203300	138624396	965	965	965	965	0
44	20250408	203200	138624396	965	965	965	965	0
45	20250408	203100	138624396	965	965	965	965	0
46	20250408	203000	138624396	965	965	965	965	0
47	20250408	202900	138624396	965	965	965	965	0
48	20250408	202800	138624396	965	965	965	965	0
49	20250408	202700	138624396	965	965	965	965	0
50	20250408	202600	138624396	965	965	965	965	0
51	20250408	202500	138624396	965	965	965	965	0
52	20250408	202400	138624396	965	965	965	965	0
53	20250408	202300	138624396	965	965	965	965	0
54	20250408	202200	138624396	965	965	965	965	0
55	20250408	202100	138624396	965	965	965	965	0
56	20250408	202000	138624396	965	965	965	965	0
57	20250408	201900	138624396	965	965	965	965	0
58	20250408	201800	138624396	965	965	965	965	0
59	20250408	201700	138624396	965	965	965	965	0
60	20250408	201600	138624396	965	965	965	965	0
61	20250408	201500	138624396	965	965	965	965	0
62	20250408	201400	138624396	965	965	965	965	3061
63	20250408	201300	138624396	965	965	965	965	0
64	20250408	201200	138624396	965	965	965	965	0
65	20250408	201100	138624396	965	965	965	965	0
66	20250408	201000	138624396	965	965	965	965	0
67	20250408	200900	138624396	965	965	965	965	0
68	20250408	200800	138624396	965	965	965	965	0
69	20250408	200700	138624396	965	965	965	965	0
70	20250408	200600	138624396	965	965	965	965	0
71	20250408	200500	138624396	965	965	965	965	0
72	20250408	200400	138624396	965	965	965	965	0
73	20250408	200300	138624396	965	965	965	965	0
74	20250408	200200	138624396	965	965	965	965	0
75	20250408	200100	138624396	965	965	965	965	0
76	20250408	200000	138624396	965	965	965	965	0
77	20250408	195900	138624396	965	965	965	965	0
78	20250408	195800	138624396	965	965	965	965	0
79	20250408	195700	138624396	965	965	965	965	0
80	20250408	195600	138624396	965	965	965	965	0
81	20250408	195500	138624396	965	965	965	965	0
82	20250408	195400	138624396	965	965	965	965	0
83	20250408	195300	138624396	965	965	965	965	0
84	20250408	195200	138624396	965	965	965	965	0
85	20250408	195100	138624396	965	965	965	965	0
86	20250408	195000	138624396	965	965	965	965	0
87	20250408	194900	138624396	965	965	965	965	0
88	20250408	194800	138624396	965	965	965	965	0
89	20250408	194700	138624396	965	965	965	965	0
90	20250408	194600	138624396	965	965	965	965	0
91	20250408	194500	138624396	965	965	965	965	0
92	20250408	194400	138624396	965	965	965	965	3061
93	20250408	194300	138624396	965	965	965	965	0
94	20250408	194200	138624396	965	965	965	965	0
95	20250408	194100	138624396	965	965	965	965	0
96	20250408	194000	138624396	965	965	965	965	0
97	20250408	193900	138624396	965	965	965	965	0
98	20250408	193800	138624396	965	965	965	965	0
99	20250408	193700	138624396	965	965	965	965	0
100	20250408	193600	138624396	965	965	965	965	0
101	20250408	193500	138624396	965	965	965	965	0
102	20250408	193400	138624396	965	965	965	965	0
103	20250408	193300	138624396	965	965	965	965	0
104	20250408	193200	138624396	965	965	965	965	0
105	20250408	193100	138624396	965	965	965	965	0
106	20250408	193000	138624396	965	965	965	965	0
107	20250408	192900	138624396	965	965	965	965	0
108	20250408	192800	138624396	965	965	965	965	0
109	20250408	192700	138624396	965	965	965	965	0
110	20250408	192600	138624396	965	965	965	965	0
111	20250408	192500	138624396	965	965	965	965	0
112	20250408	192400	138624396	965	965	965	965	0
113	20250408	192300	138624396	965	965	965	965	0
114	20250408	192200	138624396	965	965	965	965	0
115	20250408	192100	138624396	965	965	965	965	0
116	20250408	192000	138624396	965	965	965	965	0
117	20250408	191900	138624396	965	965	965	965	0
118	20250408	191800	138624396	965	965	965	965	0
119	20250408	191700	138624396	965	965	965	965	0
120	20250408	191600	138624396	965	965	965	965	0
121	20250408	191500	138624396	965	965	965	965	0
122	20250408	191400	138624396	965	965	965	965	3061
123	20250408	191300	138624396	965	965	965	965	0
124	20250408	191200	138624396	965	965	965	965	0
125	20250408	191100	138624396	965	965	965	965	0
126	20250408	191000	138624396	965	965	965	965	0
127	20250408	190900	138624396	965	965	965	965	0
128	20250408	190800	138624396	965	965	965	965	0
129	20250408	190700	138624396	965	965	965	965	0
130	20250408	190600	138624396	965	965	965	965	0
131	20250408	190500	138624396	965	965	965	965	0
132	20250408	190400	138624396	965	965	965	965	0
133	20250408	190300	138624396	965	965	965	965	0
134	20250408	190200	138624396	965	965	965	965	0
135	20250408	190100	138624396	965	965	965	965	0
136	20250408	190000	138624396	965	965	965	965	0
137	20250408	185900	138624396	965	965	965	965	0
138	20250408	185800	138624396	965	965	965	965	0
139	20250408	185700	138624396	965	965	965	965	0
140	20250408	185600	138624396	965	965	965	965	0
141	20250408	185500	138624396	965	965	965	965	0
142	20250408	185400	138624396	965	965	965	965	0
143	20250408	185300	138624396	965	965	965	965	0
144	20250408	185200	138624396	965	965	965	965	0
145	20250408	185100	138624396	965	965	965	965	0
146	20250408	185000	138624396	965	965	965	965	0
147	20250408	184900	138624396	965	965	965	965	0
148	20250408	184800	138624396	965	965	965	965	0
149	20250408	184700	138624396	965	965	965	965	0
150	20250408	184600	138624396	965	965	965	965	0
151	20250408	184500	138624396	965	965	965	965	0
152	20250408	184400	138624396	965	965	965	965	3061
153	20250408	184300	138624396	965	965	965	965	0
154	20250408	184200	138624396	965	965	965	965	0
155	20250408	184100	138624396	965	965	965	965	0
156	20250408	184000	138624396	965	965	965	965	0
157	20250408	183900	138624396	965	965	965	965	0
158	20250408	183800	138624396	965	965	965	965	0
159	20250408	183700	138624396	965	965	965	965	0
160	20250408	183600	138624396	965	965	965	965	0
161	20250408	183500	138624396	965	965	965	965	0
162	20250408	183400	138624396	965	965	965	965	0
163	20250408	183300	138624396	965	965	965	965	0
164	20250408	183200	138624396	965	965	965	965	0
165	20250408	183100	138624396	965	965	965	965	0
166	20250408	183000	138624396	965	965	965	965	0
167	20250408	182900	138624396	965	965	965	965	0
168	20250408	182800	138624396	965	965	965	965	0
169	20250408	182700	138624396	965	965	965	965	0
170	20250408	182600	138624396	965	965	965	965	0
171	20250408	182500	138624396	965	965	965	965	0
172	20250408	182400	138624396	965	965	965	965	0
173	20250408	182300	138624396	965	965	965	965	0
174	20250408	182200	138624396	965	965	965	965	0
175	20250408	182100	138624396	965	965	965	965	0
176	20250408	182000	138624396	965	965	965	965	0
177	20250408	181900	138624396	965	965	965	965	0
178	20250408	181800	138624396	965	965	965	965	0
179	20250408	181700	138624396	965	965	965	965	0
180	20250408	181600	138624396	965	965	965	965	0
181	20250408	181500	138624396	965	965	965	965	0
182	20250408	181400	138624396	965	965	965	965	3061
183	20250408	181300	138624396	965	965	965	965	0
184	20250408	181200	138624396	965	965	965	965	0
185	20250408	181100	138624396	965	965	965	965	0
186	20250408	181000	138624396	965	965	965	965	0
187	20250408	180900	138624396	965	965	965	965	0
188	20250408	180800	138624396	965	965	965	965	0
189	20250408	180700	138624396	965	965	965	965	0
190	20250408	180600	138624396	965	965	965	965	0
191	20250408	180500	138624396	965	965	965	965	0
192	20250408	180400	138624396	965	965	965	965	0
193	20250408	180300	138624396	965	965	965	965	0
194	20250408	180200	138624396	965	965	965	965	0
195	20250408	180100	138624396	965	965	965	965	0
196	20250408	180000	138624396	965	965	965	965	0
197	20250408	175900	138624396	965	965	965	965	0
198	20250408	175800	138624396	965	965	965	965	0
199	20250408	175700	138624396	965	965	965	965	0
200	20250408	175600	138624396	965	965	965	965	0
201	20250408	175500	138624396	965	965	965	965	0
202	20250408	175400	138624396	965	965	965	965	0
203	20250408	175300	138624396	965	965	965	965	0
204	20250408	175200	138624396	965	965	965	965	0
205	20250408	175100	138624396	965	965	965	965	0
206	20250408	175000	138624396	965	965	965	965	0
207	20250408	174900	138624396	965	965	965	965	0
208	20250408	174800	138624396	965	965	965	965	0
209	20250408	174700	138624396	965	965	965	965	0
210	20250408	174600	138624396	965	965	965	965	0
211	20250408	174500	138624396	965	965	965	965	0
212	20250408	174400	138624396	965	965	965	965	3061
213	20250408	174300	138624396	965	965	965	965	0
214	20250408	174200	138624396	965	965	965	965	0
215	20250408	174100	138624396	965	965	965	965	0
216	20250408	174000	138624396	965	965	965	965	0
217	20250408	173900	138624396	965	965	965	965	0
218	20250408	173800	138624396	965	965	965	965	0
219	20250408	173700	138624396	965	965	965	965	0
220	20250408	173600	138624396	965	965	965	965	0
221	20250408	173500	138624396	965	965	965	965	0
222	20250408	173400	138624396	965	965	965	965	0
223	20250408	173300	138624396	965	965	965	965	0
224	20250408	173200	138624396	965	965	965	965	0
225	20250408	173100	138624396	965	965	965	965	0
226	20250408	173000	138624396	965	965	965	965	0
227	20250408	172900	138624396	965	965	965	965	0
228	20250408	172800	138624396	965	965	965	965	0
229	20250408	172700	138624396	965	965	965	965	0
230	20250408	172600	138624396	965	965	965	965	0
231	20250408	172500	138624396	965	965	965	965	0
232	20250408	172400	138624396	965	965	965	965	0
233	20250408	172300	138624396	965	965	965	965	0
234	20250408	172200	138624396	965	965	965	965	0
235	20250408	172100	138624396	965	965	965	965	0
236	20250408	172000	138624396	965	965	965	965	0
237	20250408	171900	138624396	965	965	965	965	0
238	20250408	171800	138624396	965	965	965	965	0
239	20250408	171700	138624396	965	965	965	965	0
240	20250408	171600	138624396	965	965	965	965	0
241	20250408	171500	138624396	965	965	965	965	0
242	20250408	171400	138624396	965	965	965	965	3061
243	20250408	171300	138624396	965	965	965	965	0
244	20250408	171200	138624396	965	965	965	965	0
245	20250408	171100	138624396	965	965	965	965	0
246	20250408	171000	138624396	965	965	965	965	0
247	20250408	170900	138624396	965	965	965	965	0
248	20250408	170800	138624396	965	965	965	965	0
249	20250408	170700	138624396	965	965	965	965	0
250	20250408	170600	138624396	965	965	965	965	0
251	20250408	170500	138624396	965	965	965	965	0
252	20250408	170400	138624396	965	965	965	965	0
253	20250408	170300	138624396	965	965	965	965	0
254	20250408	170200	138624396	965	965	965	965	0
255	20250408	170100	138624396	965	965	965	965	0
256	20250408	170000	138624396	965	965	965	965	0
257	20250408	165900	138624396	965	965	965	965	0
258	20250408	165800	138624396	965	965	965	965	0
259	20250408	165700	138624396	965	965	965	965	0
260	20250408	165600	138624396	965	965	965	965	0
261	20250408	165500	138624396	965	965	965	965	0
262	20250408	165400	138624396	965	965	965	965	0
263	20250408	165300	138624396	965	965	965	965	0
264	20250408	165200	138624396	965	965	965	965	0
265	20250408	165100	138624396	965	965	965	965	0
266	20250408	165000	138624396	965	965	965	965	0
267	20250408	164900	138624396	965	965	965	965	0
268	20250408	164800	138624396	965	965	965	965	0
269	20250408	164700	138624396	965	965	965	965	0
270	20250408	164600	138624396	965	965	965	965	0
271	20250408	164500	138624396	965	965	965	965	0
272	20250408	164400	138624396	965	965	965	965	3061
273	20250408	164300	138624396	965	965	965	965	0
274	20250408	164200	138624396	965	965	965	965	0
275	20250408	164100	138624396	965	965	965	965	0
276	20250408	164000	138624396	965	965	965	965	0
277	20250408	163900	138624396	965	965	965	965	0
278	20250408	163800	138624396	965	965	965	965	0
279	20250408	163700	138624396	965	965	965	965	0
280	20250408	163600	138624396	965	965	965	965	0
281	20250408	163500	138624396	965	965	965	965	0
282	20250408	163400	138624396	965	965	965	965	0
283	20250408	163300	138624396	965	965	965	965	0
284	20250408	163200	138624396	965	965	965	965	0
285	20250408	163100	138624396	965	965	965	965	0
286	20250408	163000	138624396	965	965	965	965	0
287	20250408	162900	138624396	965	965	965	965	0
288	20250408	162800	138624396	965	965	965	965	0
289	20250408	162700	138624396	965	965	965	965	0
290	20250408	162600	138624396	965	965	965	965	0
291	20250408	162500	138624396	965	965	965	965	0
292	20250408	162400	138624396	965	965	965	965	0
293	20250408	162300	138624396	965	965	965	965	0
294	20250408	162200	138624396	965	965	965	965	0
295	20250408	162100	138624396	965	965	965	965	0
296	20250408	162000	138624396	965	965	965	965	0
297	20250408	161900	138624396	965	965	965	965	0
298	20250408	161800	138624396	965	965	965	965	0
299	20250408	161700	138624396	965	965	965	965	0
300	20250408	161600	138624396	965	965	965	965	0
301	20250408	161500	138624396	965	965	965	965	0
302	20250408	161400	138624396	965	965	965	965	3061
303	20250408	161300	138624396	965	965	965	965	0
304	20250408	161200	138624396	965	965	965	965	0
305	20250408	161100	138624396	965	965	965	965	0
306	20250408	161000	138624396	965	965	965	965	0
307	20250408	160900	138624396	965	965	965	965	0
308	20250408	160800	138624396	965	965	965	965	0
309	20250408	160700	138624396	965	965	965	965	0
310	20250408	160600	138624396	965	965	965	965	0
311	20250408	160500	138624396	965	965	965	965	0
312	20250408	160400	138624396	965	965	965	965	0
313	20250408	160300	138624396	965	965	965	965	0
314	20250408	160200	138624396	965	965	965	965	0
315	20250408	160100	138624396	965	965	965	965	0
316	20250408	160000	138624396	965	965	965	965	0
317	20250408	155900	138624396	965	965	965	965	0
318	20250408	155800	138624396	965	965	965	965	0
319	20250408	155700	138624396	965	965	965	965	0
320	20250408	155600	138624396	965	965	965	965	0
321	20250408	155500	138624396	965	965	965	965	0
322	20250408	155400	138624396	965	965	965	965	0
323	20250408	155300	138624396	965	965	965	965	0
324	20250408	155200	138624396	965	965	965	965	0
325	20250408	155100	138624396	965	965	965	965	0
326	20250408	155000	138624396	965	965	965	965	0
327	20250408	154900	138624396	965	965	965	965	0
328	20250408	154800	138624396	965	965	965	965	0
329	20250408	154700	138624396	965	965	965	965	0
330	20250408	154600	138624396	965	965	965	965	0
331	20250408	154500	138624396	965	965	965	965	0
332	20250408	154400	138624396	965	965	965	965	3061
333	20250408	154300	138624396	965	965	965	965	0
334	20250408	154200	138624396	965	965	965	965	0
335	20250408	154100	138624396	965	965	965	965	0
336	20250408	154000	138624396	965	965	965	965	0
337	20250408	153900	138624396	965	965	965	965	0
338	20250408	153800	138624396	965	965	965	965	0
339	20250408	153700	138624396	965	965	965	965	0
340	20250408	153600	138624396	965	965	965	965	0
341	20250408	153500	138624396	965	965	965	965	0
342	20250408	153400	138624396	965	965	965	965	0
343	20250408	153300	138624396	965	965	965	965	0
344	20250408	153200	138624396	965	965	965	965	0
345	20250408	153100	138624396	965	965	965	965	0
346	20250408	153000	138624396	965	965	965	965	3061
347	20250408	152900	135670531	959	959	959	959	0
348	20250408	152800	135670531	959	959	959	959	0
349	20250408	152700	135670531	959	959	959	959	0
350	20250408	152600	135670531	959	959	959	959	0
351	20250408	152500	135670531	959	959	959	959	0
352	20250408	152400	135670531	959	959	959	959	0
353	20250408	152300	135670531	959	959	959	959	0
354	20250408	152200	135670531	959	959	959	959	0
355	20250408	152100	135670531	959	959	959	959	0
356	20250408	152000	135670531	959	959	959	959	0
357	20250408	151900	135670531	959	959	959	959	0
358	20250408	151800	135670531	959	959	959	959	20
359	20250408	151700	135651351	962	962	962	962	100
360	20250408	151600	135555151	965	965	965	964	1000
361	20250408	151500	134590153	965	965	965	965	0
362	20250408	151400	134590153	965	965	965	965	70
363	20250408	151300	134522603	965	965	965	965	1
364	20250408	151200	134521638	965	965	966	965	1209
365	20250408	151100	133354943	965	965	965	965	1
366	20250408	151000	133353978	966	966	966	966	0
367	20250408	150900	133353978	966	966	966	966	0
368	20250408	150800	133353978	966	966	966	966	4
369	20250408	150700	133350114	965	965	965	965	0
370	20250408	150600	133350114	965	965	965	965	40
371	20250408	150500	133311514	965	965	965	965	0
372	20250408	150400	133311514	965	965	965	965	20
373	20250408	150300	133292214	965	965	965	965	0
374	20250408	150200	133292214	965	965	965	965	0
375	20250408	150100	133292214	965	965	965	965	0
376	20250408	150000	133292214	965	966	966	965	73
377	20250408	145900	133221697	965	965	965	965	70
378	20250408	145800	133154147	965	965	965	965	48
379	20250408	145700	133107827	965	964	965	964	751
380	20250408	145600	132383113	965	965	965	965	1
381	20250408	145500	132382148	957	957	957	957	0
382	20250408	145400	132382148	957	958	958	957	100
383	20250408	145300	132286447	956	956	956	956	0
384	20250408	145200	132286447	956	956	956	956	1
385	20250408	145100	132285491	955	965	965	955	1107
386	20250408	145000	131228296	955	955	955	955	0
387	20250408	144900	131228296	955	955	955	955	0
388	20250408	144800	131228296	955	957	957	955	1054
389	20250408	144700	130219928	958	958	958	958	0
390	20250408	144600	130219928	958	958	958	958	1
391	20250408	144500	130218970	956	956	956	956	0
392	20250408	144400	130218970	956	958	958	956	1000
393	20250408	144300	129262272	958	958	958	958	108
394	20250408	144200	129158808	968	968	968	968	0
395	20250408	144100	129158808	968	968	968	968	0
396	20250408	144000	129158808	968	958	968	958	58
397	20250408	143900	129103234	959	959	959	959	0
398	20250408	143800	129103234	959	959	959	959	0
399	20250408	143700	129103234	959	959	959	959	161
400	20250408	143600	128948835	959	960	960	959	839
401	20250408	143500	128144218	961	961	961	961	0
402	20250408	143400	128144218	961	961	961	961	0
403	20250408	143300	128144218	961	961	961	961	0
404	20250408	143200	128144218	961	961	961	961	0
405	20250408	143100	128144218	961	961	961	961	760
406	20250408	143000	127413858	961	961	961	961	0
407	20250408	142900	127413858	961	961	961	961	0
408	20250408	142800	127413858	961	961	961	961	0
409	20250408	142700	127413858	961	961	961	961	0
410	20250408	142600	127413858	961	962	962	961	3
411	20250408	142500	127410974	961	961	961	961	2
412	20250408	142400	127409052	961	967	967	961	1874
413	20250408	142300	125607339	968	968	968	968	34
414	20250408	142200	125574427	968	968	968	968	32
415	20250408	142100	125543451	968	971	971	968	762
416	20250408	142000	124804331	971	971	971	971	100
417	20250408	141900	124707231	970	970	970	970	2
418	20250408	141800	124705291	970	970	970	970	0
419	20250408	141700	124705291	970	970	970	970	0
420	20250408	141600	124705291	970	970	970	970	0
421	20250408	141500	124705291	970	970	970	970	1
422	20250408	141400	124704321	969	969	969	969	0
423	20250408	141300	124704321	969	969	969	969	274
424	20250408	141200	124438815	969	969	969	969	300
425	20250408	141100	124148115	969	969	969	969	0
426	20250408	141000	124148115	969	970	970	969	417
427	20250408	140900	123743762	970	970	970	970	91
428	20250408	140800	123655492	971	972	972	971	444
429	20250408	140700	123223934	970	970	970	970	0
430	20250408	140600	123223934	970	976	976	970	22
431	20250408	140500	123202522	977	977	977	977	0
432	20250408	140400	123202522	977	977	977	977	12
433	20250408	140300	123190798	978	978	978	978	0
434	20250408	140200	123190798	978	978	978	978	0
435	20250408	140100	123190798	978	978	978	978	0
436	20250408	140000	123190798	978	977	978	977	1180
437	20250408	135900	122036814	979	979	979	979	0
438	20250408	135800	122036814	979	979	979	979	10
439	20250408	135700	122027024	979	979	979	979	99
440	20250408	135600	121930103	979	972	979	972	1908
441	20250408	135500	120062508	972	972	972	972	0
442	20250408	135400	120062508	972	972	972	972	0
443	20250408	135300	120062508	972	970	972	970	300
444	20250408	135200	119770922	970	970	970	970	0
445	20250408	135100	119770922	970	970	970	970	0
446	20250408	135000	119770922	970	970	970	970	0
447	20250408	134900	119770922	970	970	970	970	0
448	20250408	134800	119770922	970	970	970	970	240
449	20250408	134700	119538122	967	967	967	967	0
450	20250408	134600	119538122	967	970	970	967	88
451	20250408	134500	119453020	970	970	970	970	0
452	20250408	134400	119453020	970	970	970	970	6
453	20250408	134300	119447200	970	970	970	970	930
454	20250408	134200	118545100	967	967	967	967	6023
455	20250408	134100	112720859	967	967	967	967	3
456	20250408	134000	112717958	967	967	967	967	0
457	20250408	133900	112717958	967	967	967	967	0
458	20250408	133800	112717958	967	967	967	967	0
459	20250408	133700	112717958	967	967	967	967	100
460	20250408	133600	112621258	967	967	967	967	101
461	20250408	133500	112523591	967	967	967	967	0
462	20250408	133400	112523591	967	967	967	967	0
463	20250408	133300	112523591	967	967	967	967	0
464	20250408	133200	112523591	967	967	967	967	1
465	20250408	133100	112522624	962	962	962	962	0
466	20250408	133000	112522624	962	962	962	962	0
467	20250408	132900	112522624	962	962	962	962	0
468	20250408	132800	112522624	962	962	962	962	0
469	20250408	132700	112522624	962	962	962	962	39
470	20250408	132600	112485106	965	965	965	965	0
471	20250408	132500	112485106	965	965	965	965	101
472	20250408	132400	112387641	963	963	963	963	0
473	20250408	132300	112387641	963	963	963	963	0
474	20250408	132200	112387641	963	963	963	963	0
475	20250408	132100	112387641	963	963	963	963	0
476	20250408	132000	112387641	963	963	963	963	4
477	20250408	131900	112383789	963	963	963	963	0
478	20250408	131800	112383789	963	963	963	963	0
479	20250408	131700	112383789	963	963	963	963	0
480	20250408	131600	112383789	963	963	963	963	1269
481	20250408	131500	111161742	963	963	963	963	50
482	20250408	131400	111113592	963	963	963	963	2
483	20250408	131300	111111666	963	963	963	963	0
484	20250408	131200	111111666	963	963	963	963	0
485	20250408	131100	111111666	963	963	963	963	0
486	20250408	131000	111111666	963	963	963	963	20
487	20250408	130900	111092406	962	962	962	962	84
488	20250408	130800	111011598	963	963	963	963	0
489	20250408	130700	111011598	963	963	963	963	247
490	20250408	130600	110773737	963	963	963	963	706
491	20250408	130500	110093859	963	963	963	963	5
492	20250408	130400	110089044	966	966	966	966	1
493	20250408	130300	110088078	962	962	962	962	3
494	20250408	130200	110085192	966	966	966	966	0
495	20250408	130100	110085192	966	966	966	966	0
496	20250408	130000	110085192	966	966	966	966	0
497	20250408	125900	110085192	966	966	966	966	0
498	20250408	125800	110085192	966	966	966	966	0
499	20250408	125700	110085192	966	966	966	966	0
500	20250408	125600	110085192	966	966	966	966	6
501	20250408	125500	110079396	966	966	966	966	0
502	20250408	125400	110079396	966	966	966	966	1
503	20250408	125300	110078430	960	966	966	960	100
504	20250408	125200	109982151	966	966	966	966	2
505	20250408	125100	109980219	966	966	966	966	0
506	20250408	125000	109980219	966	966	966	966	0
507	20250408	124900	109980219	966	966	966	966	0
508	20250408	124800	109980219	966	966	966	966	0
509	20250408	124700	109980219	966	966	966	966	0
510	20250408	124600	109980219	966	966	966	966	0
511	20250408	124500	109980219	966	966	966	966	0
512	20250408	124400	109980219	966	966	966	966	140
513	20250408	124300	109844979	965	965	965	965	0
514	20250408	124200	109844979	965	965	965	965	0
515	20250408	124100	109844979	965	965	965	965	0
516	20250408	124000	109844979	965	965	965	965	38
517	20250408	123900	109808309	964	964	964	964	0
518	20250408	123800	109808309	964	964	964	964	19
519	20250408	123700	109789993	963	962	963	962	32
520	20250408	123600	109759179	959	959	959	959	12
521	20250408	123500	109747671	958	958	958	958	0
522	20250408	123400	109747671	958	965	965	958	589
523	20250408	123300	109182040	964	964	964	964	1
524	20250408	123200	109181076	958	958	958	958	0
525	20250408	123100	109181076	958	958	958	958	0
526	20250408	123000	109181076	958	958	958	958	0
527	20250408	122900	109181076	958	958	958	958	0
528	20250408	122800	109181076	958	958	958	958	50
529	20250408	122700	109133176	964	964	964	964	104
530	20250408	122600	109032920	962	961	962	961	155
531	20250408	122500	108883846	957	957	957	957	0
532	20250408	122400	108883846	957	957	957	957	29
533	20250408	122300	108856093	956	956	956	956	1080
534	20250408	122200	107823613	957	957	957	957	0
535	20250408	122100	107823613	957	957	957	957	500
536	20250408	122000	107345113	956	956	956	956	444
537	20250408	121900	106920649	956	957	957	956	200
538	20250408	121800	106729279	957	957	957	957	0
539	20250408	121700	106729279	957	957	957	957	97
540	20250408	121600	106636450	957	957	957	957	0
541	20250408	121500	106636450	957	957	957	957	0
542	20250408	121400	106636450	957	957	957	957	0
543	20250408	121300	106636450	957	957	957	957	0
544	20250408	121200	106636450	957	957	957	957	0
545	20250408	121100	106636450	957	957	957	957	4
546	20250408	121000	106632622	956	956	956	956	0
547	20250408	120900	106632622	956	956	956	956	0
548	20250408	120800	106632622	956	956	956	956	0
549	20250408	120700	106632622	956	956	956	956	0
550	20250408	120600	106632622	956	956	956	956	0
551	20250408	120500	106632622	956	956	956	956	0
552	20250408	120400	106632622	956	956	956	956	0
553	20250408	120300	106632622	956	956	956	956	0
554	20250408	120200	106632622	956	956	956	956	100
555	20250408	120100	106537022	956	956	956	956	10
556	20250408	120000	106527462	962	962	962	962	10
557	20250408	115900	106517842	965	965	965	965	0
558	20250408	115800	106517842	965	965	965	965	0
559	20250408	115700	106517842	965	965	965	965	0
560	20250408	115600	106517842	965	965	965	965	0
561	20250408	115500	106517842	965	965	965	965	0
562	20250408	115400	106517842	965	961	966	961	41
563	20250408	115300	106478335	947	947	947	947	0
564	20250408	115200	106478335	947	955	955	947	973
565	20250408	115100	105552551	963	963	963	963	0
566	20250408	115000	105552551	963	963	963	963	0
567	20250408	114900	105552551	963	963	963	963	206
568	20250408	114800	105354173	963	963	963	963	4
569	20250408	114700	105350321	968	955	968	955	2536
570	20250408	114600	102924933	950	950	950	950	0
571	20250408	114500	102924933	950	953	953	950	200
572	20250408	114400	102734633	955	955	955	955	0
573	20250408	114300	102734633	955	955	955	955	0
574	20250408	114200	102734633	955	955	955	955	23
575	20250408	114100	102712668	955	955	955	955	0
576	20250408	114000	102712668	955	955	955	955	75
577	20250408	113900	102641043	955	955	955	955	0
578	20250408	113800	102641043	955	955	955	955	151
579	20250408	113700	102496838	955	955	955	955	0
580	20250408	113600	102496838	955	955	955	955	0
581	20250408	113500	102496838	955	955	955	955	8
582	20250408	113400	102489198	955	955	955	955	0
583	20250408	113300	102489198	955	955	955	955	0
584	20250408	113200	102489198	955	955	955	955	0
585	20250408	113100	102489198	955	955	955	955	1
586	20250408	113000	102488243	955	955	955	955	350
587	20250408	112900	102153993	955	955	955	955	0
588	20250408	112800	102153993	955	955	955	955	0
589	20250408	112700	102153993	955	955	955	955	4
590	20250408	112600	102150173	955	954	955	954	500
591	20250408	112500	101673017	954	954	954	954	221
592	20250408	112400	101462183	950	952	952	950	707
593	20250408	112300	100789976	950	952	952	950	1080
594	20250408	112200	99762819	954	954	954	954	100
595	20250408	112100	99667419	954	954	954	954	655
596	20250408	112000	99042549	955	955	955	955	544
597	20250408	111900	98523029	955	955	955	955	0
598	20250408	111800	98523029	955	955	955	955	287
599	20250408	111700	98248944	954	954	954	954	121
600	20250408	111600	98133510	954	954	954	954	277
601	20250408	111500	97869252	952	952	952	952	119
602	20250408	111400	97755964	952	952	952	952	0
603	20250408	111300	97755964	952	953	953	952	1717
604	20250408	111200	96119684	951	948	951	948	121
605	20250408	111100	96004616	944	944	944	944	0
606	20250408	111000	96004616	944	944	944	944	0
607	20250408	110900	96004616	944	944	944	944	0
608	20250408	110800	96004616	944	944	944	944	0
609	20250408	110700	96004616	944	943	944	943	2232
610	20250408	110600	93898035	943	943	943	943	21
611	20250408	110500	93878232	943	943	943	943	2
612	20250408	110400	93876346	943	943	943	943	5
613	20250408	110300	93871631	941	941	941	941	0
614	20250408	110200	93871631	941	942	942	941	1209
615	20250408	110100	92733959	941	941	941	941	0
616	20250408	110000	92733959	941	941	941	941	0
617	20250408	105900	92733959	941	941	941	941	106
618	20250408	105800	92634213	941	941	941	941	1
619	20250408	105700	92633272	941	941	941	941	351
620	20250408	105600	92302981	941	941	941	941	42
621	20250408	105500	92263459	941	941	941	941	100
622	20250408	105400	92169359	936	936	936	934	422
623	20250408	105300	91774569	934	934	934	934	0
624	20250408	105200	91774569	934	934	934	934	5
625	20250408	105100	91769899	934	934	934	934	0
626	20250408	105000	91769899	934	934	934	934	1
627	20250408	104900	91768965	934	934	934	934	0
628	20250408	104800	91768965	934	934	934	934	0
629	20250408	104700	91768965	934	934	934	934	0
630	20250408	104600	91768965	934	934	934	934	0
631	20250408	104500	91768965	934	933	934	933	429
632	20250408	104400	91368391	931	931	931	931	69
633	20250408	104300	91304152	931	931	931	931	186
634	20250408	104200	91130986	925	925	925	925	300
635	20250408	104100	90853486	922	925	925	922	1468
636	20250408	104000	89498152	926	924	926	922	455
637	20250408	103900	89078250	926	927	927	922	1365
638	20250408	103800	87818313	934	933	934	933	755
639	20250408	103700	87113721	933	933	933	933	0
640	20250408	103600	87113721	933	933	933	933	0
641	20250408	103500	87113721	933	926	933	926	502
642	20250408	103400	86648855	926	932	932	926	1516
643	20250408	103300	85238580	932	932	932	932	0
644	20250408	103200	85238580	932	932	932	931	1219
645	20250408	103100	84103689	945	955	955	930	875
646	20250408	103000	83279372	950	950	950	950	0
647	20250408	102900	83279372	950	950	950	950	0
648	20250408	102800	83279372	950	950	950	950	1993
649	20250408	102700	81386022	950	951	951	950	411
650	20250408	102600	80995172	950	951	951	950	1136
651	20250408	102500	79915566	951	951	951	951	459
652	20250408	102400	79479057	951	951	951	951	1300
653	20250408	102300	78242757	951	951	951	951	0
654	20250408	102200	78242757	951	951	951	951	0
655	20250408	102100	78242757	951	953	953	951	1372
656	20250408	102000	76937605	953	953	953	953	0
657	20250408	101900	76937605	953	953	953	953	200
658	20250408	101800	76747005	953	953	953	953	300
659	20250408	101700	76461105	955	955	955	955	406
660	20250408	101600	76073375	955	955	955	955	200
661	20250408	101500	75882375	955	955	955	955	8
662	20250408	101400	75874735	955	955	955	955	31
663	20250408	101300	75845130	952	952	952	952	0
664	20250408	101200	75845130	952	952	952	952	7
665	20250408	101100	75838466	952	952	952	952	0
666	20250408	101000	75838466	952	955	955	952	96
667	20250408	100900	75746921	955	955	955	955	3
668	20250408	100800	75744056	955	955	955	955	2
669	20250408	100700	75742146	958	958	958	958	11
670	20250408	100600	75731608	958	958	958	958	1043
671	20250408	100500	74732414	958	958	958	958	1
672	20250408	100400	74731456	950	960	960	950	19247
673	20250408	100300	56359307	960	960	960	960	300
674	20250408	100200	56071307	957	955	957	955	5500
675	20250408	100100	50812807	955	955	955	955	545
676	20250408	100000	50292332	957	957	957	957	930
677	20250408	095900	49402322	957	958	958	957	703
678	20250408	095800	48728940	958	958	958	958	1660
679	20250408	095700	47138660	958	960	960	957	5683
680	20250408	095600	41692270	958	965	965	958	1906
681	20250408	095500	39856998	966	973	980	966	4589
682	20250408	095400	35401816	966	974	974	966	536
683	20250408	095300	34880464	973	973	973	973	0
684	20250408	095200	34880464	973	973	973	973	226
685	20250408	095100	34660566	973	972	973	972	3299
686	20250408	095000	31452592	972	965	972	965	1393
687	20250408	094900	30102489	964	964	964	964	633
688	20250408	094800	29492277	964	962	964	962	868
689	20250408	094700	28656661	955	955	955	955	0
690	20250408	094600	28656661	955	957	957	955	1292
691	20250408	094500	27422765	956	966	966	955	2329
692	20250408	094400	25195484	966	973	973	956	3662
693	20250408	094300	21683932	963	961	974	958	1641
694	20250408	094200	20105765	969	967	969	967	561
695	20250408	094100	19562565	967	959	967	959	41
696	20250408	094000	19522998	958	958	958	958	0
697	20250408	093900	19522998	958	963	963	958	1206
698	20250408	093800	18365975	968	963	968	963	257
699	20250408	093700	18118464	975	975	975	975	2
700	20250408	093600	18116514	969	975	975	969	112
701	20250408	093500	18007914	975	975	975	975	2
702	20250408	093400	18005964	976	967	976	967	25
703	20250408	093300	17981762	967	962	967	962	53
704	20250408	093200	17930771	962	962	962	962	2
705	20250408	093100	17928847	962	962	962	962	446
706	20250408	093000	17499795	967	962	967	962	231
707	20250408	092900	17277568	968	968	968	968	404
708	20250408	092800	16886496	968	968	968	968	9
709	20250408	092700	16877784	968	968	968	968	0
710	20250408	092600	16877784	968	968	968	968	0
711	20250408	092500	16877784	968	968	968	968	1
712	20250408	092400	16876816	962	962	962	962	176
713	20250408	092300	16707504	967	957	976	956	932
714	20250408	092200	15815852	956	956	956	956	0
715	20250408	092100	15815852	956	956	956	956	10
716	20250408	092000	15806292	954	970	970	954	5043
717	20250408	091900	10985911	970	970	970	970	10
718	20250408	091800	10976211	990	990	990	990	0
719	20250408	091700	10976211	990	990	990	990	603
720	20250408	091600	10379241	991	991	991	991	0
721	20250408	091500	10379241	991	988	991	988	707
722	20250408	091400	9680685	988	988	988	988	11
723	20250408	091300	9669817	988	970	988	970	11
724	20250408	091200	9658967	970	992	992	970	999
725	20250408	091100	8688965	992	992	992	992	20
726	20250408	091000	8669125	995	995	995	995	2
727	20250408	090900	8667135	970	970	970	970	1251
728	20250408	090800	7453665	970	971	971	970	539
729	20250408	090700	6930728	997	997	997	997	0
730	20250408	090600	6930728	997	997	997	997	21
731	20250408	090500	6909791	997	997	997	997	100
732	20250408	090400	6810091	997	997	997	997	1000
733	20250408	090300	5813091	997	997	997	997	20
734	20250408	090200	5793151	997	997	997	997	0
735	20250408	090100	5793151	997	990	997	950	1377
736	20250408	090000	4445623	997	997	997	997	4459