KissMeData/068330/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	192900	59949723	975	975	975	975	751
3	20250410	192800	59949723	975	975	975	975	0
4	20250410	192700	59949723	975	975	975	975	0
5	20250410	192600	59949723	975	975	975	975	0
6	20250410	192500	59949723	975	975	975	975	0
7	20250410	192400	59949723	975	975	975	975	0
8	20250410	192300	59949723	975	975	975	975	0
9	20250410	192200	59949723	975	975	975	975	0
10	20250410	192100	59949723	975	975	975	975	0
11	20250410	192000	59949723	975	975	975	975	0
12	20250410	191900	59949723	975	975	975	975	0
13	20250410	191800	59949723	975	975	975	975	0
14	20250410	191700	59949723	975	975	975	975	0
15	20250410	191600	59949723	975	975	975	975	0
16	20250410	191500	59949723	975	975	975	975	0
17	20250410	191400	59949723	975	975	975	975	0
18	20250410	191300	59949723	975	975	975	975	0
19	20250410	191200	59949723	975	975	975	975	0
20	20250410	191100	59949723	975	975	975	975	0
21	20250410	191000	59949723	975	975	975	975	0
22	20250410	190900	59949723	975	975	975	975	0
23	20250410	190800	59949723	975	975	975	975	0
24	20250410	190700	59949723	975	975	975	975	0
25	20250410	190600	59949723	975	975	975	975	0
26	20250410	190500	59949723	975	975	975	975	0
27	20250410	190400	59949723	975	975	975	975	0
28	20250410	190300	59949723	975	975	975	975	0
29	20250410	190200	59949723	975	975	975	975	0
30	20250410	190100	59949723	975	975	975	975	0
31	20250410	190000	59949723	975	975	975	975	0
32	20250410	185900	59949723	975	975	975	975	751
33	20250410	185800	59949723	975	975	975	975	0
34	20250410	185700	59949723	975	975	975	975	0
35	20250410	185600	59949723	975	975	975	975	0
36	20250410	185500	59949723	975	975	975	975	0
37	20250410	185400	59949723	975	975	975	975	0
38	20250410	185300	59949723	975	975	975	975	0
39	20250410	185200	59949723	975	975	975	975	0
40	20250410	185100	59949723	975	975	975	975	0
41	20250410	185000	59949723	975	975	975	975	0
42	20250410	184900	59949723	975	975	975	975	0
43	20250410	184800	59949723	975	975	975	975	0
44	20250410	184700	59949723	975	975	975	975	0
45	20250410	184600	59949723	975	975	975	975	0
46	20250410	184500	59949723	975	975	975	975	0
47	20250410	184400	59949723	975	975	975	975	0
48	20250410	184300	59949723	975	975	975	975	0
49	20250410	184200	59949723	975	975	975	975	0
50	20250410	184100	59949723	975	975	975	975	0
51	20250410	184000	59949723	975	975	975	975	0
52	20250410	183900	59949723	975	975	975	975	0
53	20250410	183800	59949723	975	975	975	975	0
54	20250410	183700	59949723	975	975	975	975	0
55	20250410	183600	59949723	975	975	975	975	0
56	20250410	183500	59949723	975	975	975	975	0
57	20250410	183400	59949723	975	975	975	975	0
58	20250410	183300	59949723	975	975	975	975	0
59	20250410	183200	59949723	975	975	975	975	0
60	20250410	183100	59949723	975	975	975	975	0
61	20250410	183000	59949723	975	975	975	975	0
62	20250410	182900	59949723	975	975	975	975	751
63	20250410	182800	59949723	975	975	975	975	0
64	20250410	182700	59949723	975	975	975	975	0
65	20250410	182600	59949723	975	975	975	975	0
66	20250410	182500	59949723	975	975	975	975	0
67	20250410	182400	59949723	975	975	975	975	0
68	20250410	182300	59949723	975	975	975	975	0
69	20250410	182200	59949723	975	975	975	975	0
70	20250410	182100	59949723	975	975	975	975	0
71	20250410	182000	59949723	975	975	975	975	0
72	20250410	181900	59949723	975	975	975	975	0
73	20250410	181800	59949723	975	975	975	975	0
74	20250410	181700	59949723	975	975	975	975	0
75	20250410	181600	59949723	975	975	975	975	0
76	20250410	181500	59949723	975	975	975	975	0
77	20250410	181400	59949723	975	975	975	975	0
78	20250410	181300	59949723	975	975	975	975	0
79	20250410	181200	59949723	975	975	975	975	0
80	20250410	181100	59949723	975	975	975	975	0
81	20250410	181000	59949723	975	975	975	975	0
82	20250410	180900	59949723	975	975	975	975	0
83	20250410	180800	59949723	975	975	975	975	0
84	20250410	180700	59949723	975	975	975	975	0
85	20250410	180600	59949723	975	975	975	975	0
86	20250410	180500	59949723	975	975	975	975	0
87	20250410	180400	59949723	975	975	975	975	0
88	20250410	180300	59949723	975	975	975	975	0
89	20250410	180200	59949723	975	975	975	975	0
90	20250410	180100	59949723	975	975	975	975	0
91	20250410	180000	59949723	975	975	975	975	0
92	20250410	175900	59949723	975	975	975	975	751
93	20250410	175800	59949723	975	975	975	975	0
94	20250410	175700	59949723	975	975	975	975	0
95	20250410	175600	59949723	975	975	975	975	0
96	20250410	175500	59949723	975	975	975	975	0
97	20250410	175400	59949723	975	975	975	975	0
98	20250410	175300	59949723	975	975	975	975	0
99	20250410	175200	59949723	975	975	975	975	0
100	20250410	175100	59949723	975	975	975	975	0
101	20250410	175000	59949723	975	975	975	975	0
102	20250410	174900	59949723	975	975	975	975	0
103	20250410	174800	59949723	975	975	975	975	0
104	20250410	174700	59949723	975	975	975	975	0
105	20250410	174600	59949723	975	975	975	975	0
106	20250410	174500	59949723	975	975	975	975	0
107	20250410	174400	59949723	975	975	975	975	0
108	20250410	174300	59949723	975	975	975	975	0
109	20250410	174200	59949723	975	975	975	975	0
110	20250410	174100	59949723	975	975	975	975	0
111	20250410	174000	59949723	975	975	975	975	0
112	20250410	173900	59949723	975	975	975	975	0
113	20250410	173800	59949723	975	975	975	975	0
114	20250410	173700	59949723	975	975	975	975	0
115	20250410	173600	59949723	975	975	975	975	0
116	20250410	173500	59949723	975	975	975	975	0
117	20250410	173400	59949723	975	975	975	975	0
118	20250410	173300	59949723	975	975	975	975	0
119	20250410	173200	59949723	975	975	975	975	0
120	20250410	173100	59949723	975	975	975	975	0
121	20250410	173000	59949723	975	975	975	975	0
122	20250410	172900	59949723	975	975	975	975	751
123	20250410	172800	59949723	975	975	975	975	0
124	20250410	172700	59949723	975	975	975	975	0
125	20250410	172600	59949723	975	975	975	975	0
126	20250410	172500	59949723	975	975	975	975	0
127	20250410	172400	59949723	975	975	975	975	0
128	20250410	172300	59949723	975	975	975	975	0
129	20250410	172200	59949723	975	975	975	975	0
130	20250410	172100	59949723	975	975	975	975	0
131	20250410	172000	59949723	975	975	975	975	0
132	20250410	171900	59949723	975	975	975	975	0
133	20250410	171800	59949723	975	975	975	975	0
134	20250410	171700	59949723	975	975	975	975	0
135	20250410	171600	59949723	975	975	975	975	0
136	20250410	171500	59949723	975	975	975	975	0
137	20250410	171400	59949723	975	975	975	975	0
138	20250410	171300	59949723	975	975	975	975	0
139	20250410	171200	59949723	975	975	975	975	0
140	20250410	171100	59949723	975	975	975	975	0
141	20250410	171000	59949723	975	975	975	975	0
142	20250410	170900	59949723	975	975	975	975	0
143	20250410	170800	59949723	975	975	975	975	0
144	20250410	170700	59949723	975	975	975	975	0
145	20250410	170600	59949723	975	975	975	975	0
146	20250410	170500	59949723	975	975	975	975	0
147	20250410	170400	59949723	975	975	975	975	0
148	20250410	170300	59949723	975	975	975	975	0
149	20250410	170200	59949723	975	975	975	975	0
150	20250410	170100	59949723	975	975	975	975	0
151	20250410	170000	59949723	975	975	975	975	0
152	20250410	165900	59949723	975	975	975	975	751
153	20250410	165800	59949723	975	975	975	975	0
154	20250410	165700	59949723	975	975	975	975	0
155	20250410	165600	59949723	975	975	975	975	0
156	20250410	165500	59949723	975	975	975	975	0
157	20250410	165400	59949723	975	975	975	975	0
158	20250410	165300	59949723	975	975	975	975	0
159	20250410	165200	59949723	975	975	975	975	0
160	20250410	165100	59949723	975	975	975	975	0
161	20250410	165000	59949723	975	975	975	975	0
162	20250410	164900	59949723	975	975	975	975	0
163	20250410	164800	59949723	975	975	975	975	0
164	20250410	164700	59949723	975	975	975	975	0
165	20250410	164600	59949723	975	975	975	975	0
166	20250410	164500	59949723	975	975	975	975	0
167	20250410	164400	59949723	975	975	975	975	0
168	20250410	164300	59949723	975	975	975	975	0
169	20250410	164200	59949723	975	975	975	975	0
170	20250410	164100	59949723	975	975	975	975	0
171	20250410	164000	59949723	975	975	975	975	0
172	20250410	163900	59949723	975	975	975	975	0
173	20250410	163800	59949723	975	975	975	975	0
174	20250410	163700	59949723	975	975	975	975	0
175	20250410	163600	59949723	975	975	975	975	0
176	20250410	163500	59949723	975	975	975	975	0
177	20250410	163400	59949723	975	975	975	975	0
178	20250410	163300	59949723	975	975	975	975	0
179	20250410	163200	59949723	975	975	975	975	0
180	20250410	163100	59949723	975	975	975	975	0
181	20250410	163000	59949723	975	975	975	975	0
182	20250410	162900	59949723	975	975	975	975	751
183	20250410	162800	59949723	975	975	975	975	0
184	20250410	162700	59949723	975	975	975	975	0
185	20250410	162600	59949723	975	975	975	975	0
186	20250410	162500	59949723	975	975	975	975	0
187	20250410	162400	59949723	975	975	975	975	0
188	20250410	162300	59949723	975	975	975	975	0
189	20250410	162200	59949723	975	975	975	975	0
190	20250410	162100	59949723	975	975	975	975	0
191	20250410	162000	59949723	975	975	975	975	0
192	20250410	161900	59949723	975	975	975	975	0
193	20250410	161800	59949723	975	975	975	975	0
194	20250410	161700	59949723	975	975	975	975	0
195	20250410	161600	59949723	975	975	975	975	0
196	20250410	161500	59949723	975	975	975	975	0
197	20250410	161400	59949723	975	975	975	975	0
198	20250410	161300	59949723	975	975	975	975	0
199	20250410	161200	59949723	975	975	975	975	0
200	20250410	161100	59949723	975	975	975	975	0
201	20250410	161000	59949723	975	975	975	975	0
202	20250410	160900	59949723	975	975	975	975	0
203	20250410	160800	59949723	975	975	975	975	0
204	20250410	160700	59949723	975	975	975	975	0
205	20250410	160600	59949723	975	975	975	975	0
206	20250410	160500	59949723	975	975	975	975	0
207	20250410	160400	59949723	975	975	975	975	0
208	20250410	160300	59949723	975	975	975	975	0
209	20250410	160200	59949723	975	975	975	975	0
210	20250410	160100	59949723	975	975	975	975	0
211	20250410	160000	59949723	975	975	975	975	0
212	20250410	155900	59949723	975	975	975	975	751
213	20250410	155800	59949723	975	975	975	975	0
214	20250410	155700	59949723	975	975	975	975	0
215	20250410	155600	59949723	975	975	975	975	0
216	20250410	155500	59949723	975	975	975	975	0
217	20250410	155400	59949723	975	975	975	975	0
218	20250410	155300	59949723	975	975	975	975	0
219	20250410	155200	59949723	975	975	975	975	0
220	20250410	155100	59949723	975	975	975	975	0
221	20250410	155000	59949723	975	975	975	975	0
222	20250410	154900	59949723	975	975	975	975	0
223	20250410	154800	59949723	975	975	975	975	0
224	20250410	154700	59949723	975	975	975	975	0
225	20250410	154600	59949723	975	975	975	975	0
226	20250410	154500	59949723	975	975	975	975	0
227	20250410	154400	59949723	975	975	975	975	0
228	20250410	154300	59949723	975	975	975	975	0
229	20250410	154200	59949723	975	975	975	975	0
230	20250410	154100	59949723	975	975	975	975	0
231	20250410	154000	59949723	975	975	975	975	0
232	20250410	153900	59949723	975	975	975	975	0
233	20250410	153800	59949723	975	975	975	975	0
234	20250410	153700	59949723	975	975	975	975	0
235	20250410	153600	59949723	975	975	975	975	0
236	20250410	153500	59949723	975	975	975	975	0
237	20250410	153400	59949723	975	975	975	975	0
238	20250410	153300	59949723	975	975	975	975	0
239	20250410	153200	59949723	975	975	975	975	0
240	20250410	153100	59949723	975	975	975	975	0
241	20250410	153000	59949723	975	975	975	975	751
242	20250410	152900	59217498	975	975	975	975	0
243	20250410	152800	59217498	975	975	975	975	0
244	20250410	152700	59217498	975	975	975	975	0
245	20250410	152600	59217498	975	975	975	975	0
246	20250410	152500	59217498	975	975	975	975	0
247	20250410	152400	59217498	975	975	975	975	0
248	20250410	152300	59217498	975	975	975	975	0
249	20250410	152200	59217498	975	975	975	975	0
250	20250410	152100	59217498	975	975	975	975	0
251	20250410	152000	59217498	975	975	975	975	0
252	20250410	151900	59217498	975	975	975	975	2
253	20250410	151800	59215548	975	975	975	975	0
254	20250410	151700	59215548	975	975	975	975	1
255	20250410	151600	59214573	975	975	975	975	2
256	20250410	151500	59212623	977	977	977	977	0
257	20250410	151400	59212623	977	977	977	977	0
258	20250410	151300	59212623	977	977	977	977	0
259	20250410	151200	59212623	977	977	977	977	0
260	20250410	151100	59212623	977	978	978	977	535
261	20250410	151000	58689901	980	980	980	980	0
262	20250410	150900	58689901	980	980	980	980	0
263	20250410	150800	58689901	980	980	980	980	0
264	20250410	150700	58689901	980	980	980	980	0
265	20250410	150600	58689901	980	980	980	980	0
266	20250410	150500	58689901	980	980	980	980	0
267	20250410	150400	58689901	980	980	980	980	120
268	20250410	150300	58572301	980	980	980	980	0
269	20250410	150200	58572301	980	980	980	980	0
270	20250410	150100	58572301	980	980	980	980	0
271	20250410	150000	58572301	980	980	980	980	0
272	20250410	145900	58572301	980	980	980	980	0
273	20250410	145800	58572301	980	980	980	980	0
274	20250410	145700	58572301	980	980	980	980	10
275	20250410	145600	58562501	980	980	980	980	1
276	20250410	145500	58561521	980	980	980	980	0
277	20250410	145400	58561521	980	980	981	974	314
278	20250410	145300	58254624	974	974	974	974	1696
279	20250410	145200	56602720	980	980	980	980	1
280	20250410	145100	56601740	980	980	980	980	15
281	20250410	145000	56587040	970	970	970	970	0
282	20250410	144900	56587040	970	980	980	970	890
283	20250410	144800	55719933	981	981	981	981	0
284	20250410	144700	55719933	981	981	981	981	0
285	20250410	144600	55719933	981	981	981	981	0
286	20250410	144500	55719933	981	981	981	981	0
287	20250410	144400	55719933	981	981	981	981	0
288	20250410	144300	55719933	981	981	981	981	0
289	20250410	144200	55719933	981	981	981	981	0
290	20250410	144100	55719933	981	981	981	981	0
291	20250410	144000	55719933	981	981	981	981	0
292	20250410	143900	55719933	981	981	981	981	0
293	20250410	143800	55719933	981	981	981	981	5
294	20250410	143700	55715028	980	980	980	980	234
295	20250410	143600	55485708	980	979	980	979	44
296	20250410	143500	55442622	980	980	980	980	0
297	20250410	143400	55442622	980	980	980	980	8
298	20250410	143300	55434782	980	980	980	980	0
299	20250410	143200	55434782	980	980	980	980	78
300	20250410	143100	55358342	980	980	980	980	60
301	20250410	143000	55299542	980	980	980	980	10
302	20250410	142900	55289742	981	981	981	981	0
303	20250410	142800	55289742	981	981	981	981	0
304	20250410	142700	55289742	981	981	981	981	0
305	20250410	142600	55289742	981	981	981	981	0
306	20250410	142500	55289742	981	981	981	981	2
307	20250410	142400	55287780	980	980	980	980	0
308	20250410	142300	55287780	980	980	980	980	278
309	20250410	142200	55015340	980	980	980	980	20
310	20250410	142100	54995740	980	980	980	980	0
311	20250410	142000	54995740	980	980	980	980	0
312	20250410	141900	54995740	980	980	980	980	202
313	20250410	141800	54797780	980	980	980	980	600
314	20250410	141700	54209780	980	981	981	980	703
315	20250410	141600	53520637	981	980	981	980	667
316	20250410	141500	52866875	980	980	980	980	0
317	20250410	141400	52866875	980	980	980	980	1566
318	20250410	141300	51332195	980	980	980	980	35
319	20250410	141200	51297895	980	980	980	980	0
320	20250410	141100	51297895	980	980	980	980	12
321	20250410	141000	51286135	980	980	980	980	0
322	20250410	140900	51286135	980	980	980	980	0
323	20250410	140800	51286135	980	979	980	979	11
324	20250410	140700	51275356	980	980	980	980	10
325	20250410	140600	51265556	980	980	980	980	0
326	20250410	140500	51265556	980	980	980	980	10
327	20250410	140400	51255756	980	980	980	980	0
328	20250410	140300	51255756	980	980	980	980	0
329	20250410	140200	51255756	980	980	980	980	0
330	20250410	140100	51255756	980	980	980	980	118
331	20250410	140000	51140116	980	980	980	980	0
332	20250410	135900	51140116	980	980	980	980	0
333	20250410	135800	51140116	980	980	980	980	9
334	20250410	135700	51131296	980	980	980	980	2
335	20250410	135600	51129336	979	979	979	979	0
336	20250410	135500	51129336	979	979	979	979	0
337	20250410	135400	51129336	979	978	979	978	417
338	20250410	135300	50721227	978	978	978	978	0
339	20250410	135200	50721227	978	978	978	978	9
340	20250410	135100	50712425	978	978	978	978	0
341	20250410	135000	50712425	978	978	978	978	0
342	20250410	134900	50712425	978	978	978	978	0
343	20250410	134800	50712425	978	978	978	978	0
344	20250410	134700	50712425	978	978	978	978	9
345	20250410	134600	50703623	978	978	978	978	0
346	20250410	134500	50703623	978	978	978	978	1
347	20250410	134400	50702645	978	979	979	978	74
348	20250410	134300	50630243	979	979	979	979	0
349	20250410	134200	50630243	979	979	979	979	0
350	20250410	134100	50630243	979	979	979	979	10
351	20250410	134000	50620453	979	979	979	979	5
352	20250410	133900	50615558	979	979	979	979	5
353	20250410	133800	50610663	979	979	979	979	97
354	20250410	133700	50515700	979	979	979	979	134
355	20250410	133600	50384514	979	979	979	979	0
356	20250410	133500	50384514	979	979	979	979	10
357	20250410	133400	50374724	979	979	979	979	0
358	20250410	133300	50374724	979	979	979	979	0
359	20250410	133200	50374724	979	979	979	979	100
360	20250410	133100	50276824	979	979	979	979	0
361	20250410	133000	50276824	979	979	979	979	0
362	20250410	132900	50276824	979	979	979	979	0
363	20250410	132800	50276824	979	979	979	979	2
364	20250410	132700	50274866	979	979	979	979	10
365	20250410	132600	50265076	980	980	980	980	10
366	20250410	132500	50255276	980	980	980	980	0
367	20250410	132400	50255276	980	980	980	980	0
368	20250410	132300	50255276	980	980	980	980	72
369	20250410	132200	50184716	981	981	981	981	11
370	20250410	132100	50173925	981	981	981	981	0
371	20250410	132000	50173925	981	981	981	981	0
372	20250410	131900	50173925	981	981	981	981	0
373	20250410	131800	50173925	981	981	981	981	2
374	20250410	131700	50171963	981	981	981	981	0
375	20250410	131600	50171963	981	981	981	981	10
376	20250410	131500	50162153	980	980	980	980	0
377	20250410	131400	50162153	980	980	980	980	23
378	20250410	131300	50139613	981	981	981	981	0
379	20250410	131200	50139613	981	981	981	981	2
380	20250410	131100	50137651	981	981	981	981	0
381	20250410	131000	50137651	981	981	981	981	10
382	20250410	130900	50127841	982	982	982	982	0
383	20250410	130800	50127841	982	982	982	982	0
384	20250410	130700	50127841	982	982	982	982	10
385	20250410	130600	50118021	982	982	982	982	116
386	20250410	130500	50004109	982	982	982	982	77
387	20250410	130400	49928495	985	985	985	985	0
388	20250410	130300	49928495	985	985	985	985	0
389	20250410	130200	49928495	985	985	985	985	0
390	20250410	130100	49928495	985	985	985	985	0
391	20250410	130000	49928495	985	985	985	985	0
392	20250410	125900	49928495	985	985	985	985	0
393	20250410	125800	49928495	985	985	985	985	0
394	20250410	125700	49928495	985	985	985	985	0
395	20250410	125600	49928495	985	985	985	985	0
396	20250410	125500	49928495	985	985	985	985	0
397	20250410	125400	49928495	985	983	985	983	520
398	20250410	125300	49417331	983	983	983	983	201
399	20250410	125200	49219748	983	983	983	983	2
400	20250410	125100	49217782	977	977	977	977	1000
401	20250410	125000	48240782	977	977	977	977	0
402	20250410	124900	48240782	977	980	980	977	1000
403	20250410	124800	47263776	977	977	977	977	0
404	20250410	124700	47263776	977	977	977	977	0
405	20250410	124600	47263776	977	977	977	977	0
406	20250410	124500	47263776	977	977	977	977	0
407	20250410	124400	47263776	977	977	977	977	100
408	20250410	124300	47166076	977	978	978	977	300
409	20250410	124200	46872926	983	983	983	983	0
410	20250410	124100	46872926	983	983	983	983	0
411	20250410	124000	46872926	983	983	983	983	0
412	20250410	123900	46872926	983	983	983	983	0
413	20250410	123800	46872926	983	983	983	983	0
414	20250410	123700	46872926	983	981	983	978	151
415	20250410	123600	46725187	981	981	981	981	0
416	20250410	123500	46725187	981	981	981	981	0
417	20250410	123400	46725187	981	981	981	981	0
418	20250410	123300	46725187	981	981	981	981	24
419	20250410	123200	46701643	983	983	983	983	75
420	20250410	123100	46627918	983	983	983	983	13
421	20250410	123000	46615139	985	983	985	983	28
422	20250410	122900	46587581	985	985	985	985	0
423	20250410	122800	46587581	985	985	985	985	0
424	20250410	122700	46587581	985	985	985	985	0
425	20250410	122600	46587581	985	985	985	985	2
426	20250410	122500	46585611	983	983	983	983	0
427	20250410	122400	46585611	983	983	983	983	0
428	20250410	122300	46585611	983	984	984	983	80
429	20250410	122200	46506892	984	984	984	984	0
430	20250410	122100	46506892	984	984	984	984	85
431	20250410	122000	46423252	984	984	984	984	36
432	20250410	121900	46387828	985	985	985	985	0
433	20250410	121800	46387828	985	985	985	985	0
434	20250410	121700	46387828	985	985	985	985	10
435	20250410	121600	46377978	985	985	985	985	0
436	20250410	121500	46377978	985	985	985	985	0
437	20250410	121400	46377978	985	985	985	985	0
438	20250410	121300	46377978	985	985	985	985	313
439	20250410	121200	46069673	987	987	987	987	0
440	20250410	121100	46069673	987	987	987	987	0
441	20250410	121000	46069673	987	987	987	987	10
442	20250410	120900	46059803	986	986	986	986	0
443	20250410	120800	46059803	986	986	986	986	0
444	20250410	120700	46059803	986	986	986	986	0
445	20250410	120600	46059803	986	986	986	986	0
446	20250410	120500	46059803	986	986	986	986	200
447	20250410	120400	45862603	985	985	985	985	18
448	20250410	120300	45844873	985	985	985	985	0
449	20250410	120200	45844873	985	985	985	985	10
450	20250410	120100	45835023	987	987	987	987	0
451	20250410	120000	45835023	987	985	987	985	732
452	20250410	115900	45113003	985	985	985	985	0
453	20250410	115800	45113003	985	985	985	985	0
454	20250410	115700	45113003	985	985	985	985	0
455	20250410	115600	45113003	985	985	985	985	0
456	20250410	115500	45113003	985	985	985	985	50
457	20250410	115400	45063753	985	985	985	985	1
458	20250410	115300	45062768	985	985	985	985	100
459	20250410	115200	44964268	985	985	985	985	0
460	20250410	115100	44964268	985	985	985	985	0
461	20250410	115000	44964268	985	985	985	985	0
462	20250410	114900	44964268	985	985	985	985	151
463	20250410	114800	44815533	985	985	985	985	0
464	20250410	114700	44815533	985	984	985	984	100
465	20250410	114600	44717124	984	984	984	984	0
466	20250410	114500	44717124	984	984	984	984	0
467	20250410	114400	44717124	984	984	984	984	104
468	20250410	114300	44614788	984	984	984	984	5
469	20250410	114200	44609868	985	985	985	985	205
470	20250410	114100	44407943	985	985	985	985	1
471	20250410	114000	44406958	985	985	985	985	0
472	20250410	113900	44406958	985	985	985	985	50
473	20250410	113800	44357708	985	985	985	985	1
474	20250410	113700	44356723	987	987	987	987	0
475	20250410	113600	44356723	987	987	987	987	0
476	20250410	113500	44356723	987	987	987	987	10
477	20250410	113400	44346853	983	983	983	983	92
478	20250410	113300	44256417	988	988	988	988	0
479	20250410	113200	44256417	988	988	988	988	0
480	20250410	113100	44256417	988	988	988	988	681
481	20250410	113000	43583589	988	987	988	987	750
482	20250410	112900	42843289	988	988	988	988	0
483	20250410	112800	42843289	988	988	988	988	500
484	20250410	112700	42349289	988	988	988	988	200
485	20250410	112600	42151689	988	988	988	988	0
486	20250410	112500	42151689	988	983	988	983	3647
487	20250410	112400	38558663	984	984	984	984	0
488	20250410	112300	38558663	984	984	984	984	0
489	20250410	112200	38558663	984	984	984	984	100
490	20250410	112100	38460263	982	982	984	982	871
491	20250410	112000	37603864	983	982	983	982	83
492	20250410	111900	37522278	982	982	982	982	0
493	20250410	111800	37522278	982	982	982	982	10
494	20250410	111700	37512458	982	982	982	982	0
495	20250410	111600	37512458	982	982	982	982	0
496	20250410	111500	37512458	982	982	982	982	220
497	20250410	111400	37296418	981	980	981	980	153
498	20250410	111300	37146458	980	982	982	980	94
499	20250410	111200	37054255	982	982	982	982	3
500	20250410	111100	37051309	982	982	982	982	0
501	20250410	111000	37051309	982	982	982	982	0
502	20250410	110900	37051309	982	982	982	982	0
503	20250410	110800	37051309	982	982	982	982	200
504	20250410	110700	36854909	983	983	983	983	1
505	20250410	110600	36853926	983	983	983	983	0
506	20250410	110500	36853926	983	983	983	983	2
507	20250410	110400	36851960	982	982	982	982	200
508	20250410	110300	36655560	983	983	983	983	0
509	20250410	110200	36655560	983	982	983	982	210
510	20250410	110100	36449330	983	983	983	983	0
511	20250410	110000	36449330	983	983	983	983	0
512	20250410	105900	36449330	983	983	983	983	0
513	20250410	105800	36449330	983	983	983	983	50
514	20250410	105700	36400180	983	983	983	983	0
515	20250410	105600	36400180	983	983	983	983	0
516	20250410	105500	36400180	983	983	983	983	10
517	20250410	105400	36390350	982	982	982	982	0
518	20250410	105300	36390350	982	980	982	980	267
519	20250410	105200	36128668	980	980	980	980	0
520	20250410	105100	36128668	980	978	980	978	38
521	20250410	105000	36091484	977	977	977	977	0
522	20250410	104900	36091484	977	977	977	977	0
523	20250410	104800	36091484	977	977	977	977	0
524	20250410	104700	36091484	977	977	977	977	321
525	20250410	104600	35777867	977	977	977	977	2000
526	20250410	104500	33823867	977	977	977	977	1008
527	20250410	104400	32839051	977	977	977	977	0
528	20250410	104300	32839051	977	977	977	977	0
529	20250410	104200	32839051	977	975	977	975	120
530	20250410	104100	32721991	977	977	977	977	0
531	20250410	104000	32721991	977	977	977	977	100
532	20250410	103900	32624291	977	977	977	977	0
533	20250410	103800	32624291	977	976	977	976	210
534	20250410	103700	32419321	976	976	976	976	297
535	20250410	103600	32129449	977	977	977	977	222
536	20250410	103500	31912555	977	977	977	977	0
537	20250410	103400	31912555	977	977	977	977	26
538	20250410	103300	31887153	975	977	977	975	12
539	20250410	103200	31875449	968	968	968	968	0
540	20250410	103100	31875449	968	970	970	968	452
541	20250410	103000	31437405	977	977	977	977	0
542	20250410	102900	31437405	977	977	977	977	0
543	20250410	102800	31437405	977	977	977	977	0
544	20250410	102700	31437405	977	976	977	976	70
545	20250410	102600	31369082	976	976	976	976	1
546	20250410	102500	31368106	976	976	976	976	0
547	20250410	102400	31368106	976	975	976	975	61
548	20250410	102300	31308611	968	968	968	968	134
549	20250410	102200	31178899	976	976	976	976	1800
550	20250410	102100	29422099	976	976	976	975	808
551	20250410	102000	28633591	976	976	976	976	1000
552	20250410	101900	27657591	976	976	976	976	0
553	20250410	101800	27657591	976	976	976	976	0
554	20250410	101700	27657591	976	976	976	976	0
555	20250410	101600	27657591	976	976	976	976	5003
556	20250410	101500	22774663	976	976	976	976	0
557	20250410	101400	22774663	976	976	976	976	19
558	20250410	101300	22756119	976	976	976	976	0
559	20250410	101200	22756119	976	976	976	976	0
560	20250410	101100	22756119	976	976	976	976	0
561	20250410	101000	22756119	976	976	976	976	0
562	20250410	100900	22756119	976	976	976	976	10
563	20250410	100800	22746359	975	975	975	975	200
564	20250410	100700	22551359	975	975	975	975	0
565	20250410	100600	22551359	975	975	975	975	30
566	20250410	100500	22522109	967	976	976	967	31
567	20250410	100400	22492033	976	975	976	975	42
568	20250410	100300	22451081	975	975	975	975	400
569	20250410	100200	22061081	975	972	975	972	336
570	20250410	100100	21733677	971	970	971	970	92
571	20250410	100000	21644355	970	969	970	969	3499
572	20250410	095900	18252049	969	969	969	969	1605
573	20250410	095800	16696804	969	969	969	969	71
574	20250410	095700	16628005	970	969	970	969	795
575	20250410	095600	15857250	970	969	970	969	845
576	20250410	095500	15037741	969	967	969	967	1712
577	20250410	095400	13379836	967	967	967	967	0
578	20250410	095300	13379836	967	967	967	967	0
579	20250410	095200	13379836	967	967	967	967	1
580	20250410	095100	13378869	964	964	964	964	0
581	20250410	095000	13378869	964	964	964	964	0
582	20250410	094900	13378869	964	964	964	964	0
583	20250410	094800	13378869	964	964	964	964	0
584	20250410	094700	13378869	964	965	965	964	20
585	20250410	094600	13359579	967	967	967	967	1
586	20250410	094500	13358612	962	967	967	962	51
587	20250410	094400	13309500	967	967	967	967	2
588	20250410	094300	13307566	966	966	966	966	0
589	20250410	094200	13307566	966	966	966	966	10
590	20250410	094100	13297906	967	968	968	967	69
591	20250410	094000	13231155	968	968	968	968	70
592	20250410	093900	13163395	967	967	967	967	10
593	20250410	093800	13153725	967	968	968	967	20
594	20250410	093700	13134375	962	962	962	962	110
595	20250410	093600	13028555	962	967	969	962	160
596	20250410	093500	12874225	959	959	959	959	126
597	20250410	093400	12753391	967	967	967	967	0
598	20250410	093300	12753391	967	967	967	967	0
599	20250410	093200	12753391	967	960	967	960	143
600	20250410	093100	12615740	968	968	968	968	500
601	20250410	093000	12131740	958	958	958	958	242
602	20250410	092900	11899904	958	966	968	958	389
603	20250410	092800	11527214	956	960	960	956	802
604	20250410	092700	10758493	958	968	968	958	308
605	20250410	092600	10463419	958	958	958	958	0
606	20250410	092500	10463419	958	958	958	958	380
607	20250410	092400	10099379	958	959	959	958	260
608	20250410	092300	9850137	968	968	968	968	0
609	20250410	092200	9850137	968	968	968	968	6
610	20250410	092100	9844329	959	968	968	959	3
611	20250410	092000	9841434	966	964	966	964	2
612	20250410	091900	9839504	954	954	954	954	0
613	20250410	091800	9839504	954	964	964	954	882
614	20250410	091700	8995513	968	968	968	968	10
615	20250410	091600	8985833	969	970	970	969	100
616	20250410	091500	8888883	970	970	970	970	0
617	20250410	091400	8888883	970	969	970	969	1501
618	20250410	091300	7433131	969	969	969	969	0
619	20250410	091200	7433131	969	969	969	969	20
620	20250410	091100	7413751	969	969	969	969	111
621	20250410	091000	7306192	969	966	970	966	14
622	20250410	090900	7292628	956	958	970	956	622
623	20250410	090800	6694088	957	953	957	953	106
624	20250410	090700	6592806	954	954	954	954	1000
625	20250410	090600	5638806	953	955	955	953	618
626	20250410	090500	5049104	955	955	955	955	2
627	20250410	090400	5047194	955	955	955	955	302
628	20250410	090300	4758784	955	957	957	955	28
629	20250410	090200	4732024	957	956	957	956	154
630	20250410	090100	4584776	956	956	956	956	1
631	20250410	090000	4583820	951	951	951	951	4820