KissMeData/159910/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	200900	100002740	957	957	957	957	853
3	20250407	200800	100002740	957	957	957	957	0
4	20250407	200700	100002740	957	957	957	957	0
5	20250407	200600	100002740	957	957	957	957	0
6	20250407	200500	100002740	957	957	957	957	0
7	20250407	200400	100002740	957	957	957	957	0
8	20250407	200300	100002740	957	957	957	957	0
9	20250407	200200	100002740	957	957	957	957	0
10	20250407	200100	100002740	957	957	957	957	0
11	20250407	200000	100002740	957	957	957	957	0
12	20250407	195900	100002740	957	957	957	957	0
13	20250407	195800	100002740	957	957	957	957	0
14	20250407	195700	100002740	957	957	957	957	0
15	20250407	195600	100002740	957	957	957	957	0
16	20250407	195500	100002740	957	957	957	957	0
17	20250407	195400	100002740	957	957	957	957	0
18	20250407	195300	100002740	957	957	957	957	0
19	20250407	195200	100002740	957	957	957	957	0
20	20250407	195100	100002740	957	957	957	957	0
21	20250407	195000	100002740	957	957	957	957	0
22	20250407	194900	100002740	957	957	957	957	0
23	20250407	194800	100002740	957	957	957	957	0
24	20250407	194700	100002740	957	957	957	957	0
25	20250407	194600	100002740	957	957	957	957	0
26	20250407	194500	100002740	957	957	957	957	0
27	20250407	194400	100002740	957	957	957	957	0
28	20250407	194300	100002740	957	957	957	957	0
29	20250407	194200	100002740	957	957	957	957	0
30	20250407	194100	100002740	957	957	957	957	0
31	20250407	194000	100002740	957	957	957	957	0
32	20250407	193900	100002740	957	957	957	957	853
33	20250407	193800	100002740	957	957	957	957	0
34	20250407	193700	100002740	957	957	957	957	0
35	20250407	193600	100002740	957	957	957	957	0
36	20250407	193500	100002740	957	957	957	957	0
37	20250407	193400	100002740	957	957	957	957	0
38	20250407	193300	100002740	957	957	957	957	0
39	20250407	193200	100002740	957	957	957	957	0
40	20250407	193100	100002740	957	957	957	957	0
41	20250407	193000	100002740	957	957	957	957	0
42	20250407	192900	100002740	957	957	957	957	0
43	20250407	192800	100002740	957	957	957	957	0
44	20250407	192700	100002740	957	957	957	957	0
45	20250407	192600	100002740	957	957	957	957	0
46	20250407	192500	100002740	957	957	957	957	0
47	20250407	192400	100002740	957	957	957	957	0
48	20250407	192300	100002740	957	957	957	957	0
49	20250407	192200	100002740	957	957	957	957	0
50	20250407	192100	100002740	957	957	957	957	0
51	20250407	192000	100002740	957	957	957	957	0
52	20250407	191900	100002740	957	957	957	957	0
53	20250407	191800	100002740	957	957	957	957	0
54	20250407	191700	100002740	957	957	957	957	0
55	20250407	191600	100002740	957	957	957	957	0
56	20250407	191500	100002740	957	957	957	957	0
57	20250407	191400	100002740	957	957	957	957	0
58	20250407	191300	100002740	957	957	957	957	0
59	20250407	191200	100002740	957	957	957	957	0
60	20250407	191100	100002740	957	957	957	957	0
61	20250407	191000	100002740	957	957	957	957	0
62	20250407	190900	100002740	957	957	957	957	853
63	20250407	190800	100002740	957	957	957	957	0
64	20250407	190700	100002740	957	957	957	957	0
65	20250407	190600	100002740	957	957	957	957	0
66	20250407	190500	100002740	957	957	957	957	0
67	20250407	190400	100002740	957	957	957	957	0
68	20250407	190300	100002740	957	957	957	957	0
69	20250407	190200	100002740	957	957	957	957	0
70	20250407	190100	100002740	957	957	957	957	0
71	20250407	190000	100002740	957	957	957	957	0
72	20250407	185900	100002740	957	957	957	957	0
73	20250407	185800	100002740	957	957	957	957	0
74	20250407	185700	100002740	957	957	957	957	0
75	20250407	185600	100002740	957	957	957	957	0
76	20250407	185500	100002740	957	957	957	957	0
77	20250407	185400	100002740	957	957	957	957	0
78	20250407	185300	100002740	957	957	957	957	0
79	20250407	185200	100002740	957	957	957	957	0
80	20250407	185100	100002740	957	957	957	957	0
81	20250407	185000	100002740	957	957	957	957	0
82	20250407	184900	100002740	957	957	957	957	0
83	20250407	184800	100002740	957	957	957	957	0
84	20250407	184700	100002740	957	957	957	957	0
85	20250407	184600	100002740	957	957	957	957	0
86	20250407	184500	100002740	957	957	957	957	0
87	20250407	184400	100002740	957	957	957	957	0
88	20250407	184300	100002740	957	957	957	957	0
89	20250407	184200	100002740	957	957	957	957	0
90	20250407	184100	100002740	957	957	957	957	0
91	20250407	184000	100002740	957	957	957	957	0
92	20250407	183900	100002740	957	957	957	957	853
93	20250407	183800	100002740	957	957	957	957	0
94	20250407	183700	100002740	957	957	957	957	0
95	20250407	183600	100002740	957	957	957	957	0
96	20250407	183500	100002740	957	957	957	957	0
97	20250407	183400	100002740	957	957	957	957	0
98	20250407	183300	100002740	957	957	957	957	0
99	20250407	183200	100002740	957	957	957	957	0
100	20250407	183100	100002740	957	957	957	957	0
101	20250407	183000	100002740	957	957	957	957	0
102	20250407	182900	100002740	957	957	957	957	0
103	20250407	182800	100002740	957	957	957	957	0
104	20250407	182700	100002740	957	957	957	957	0
105	20250407	182600	100002740	957	957	957	957	0
106	20250407	182500	100002740	957	957	957	957	0
107	20250407	182400	100002740	957	957	957	957	0
108	20250407	182300	100002740	957	957	957	957	0
109	20250407	182200	100002740	957	957	957	957	0
110	20250407	182100	100002740	957	957	957	957	0
111	20250407	182000	100002740	957	957	957	957	0
112	20250407	181900	100002740	957	957	957	957	0
113	20250407	181800	100002740	957	957	957	957	0
114	20250407	181700	100002740	957	957	957	957	0
115	20250407	181600	100002740	957	957	957	957	0
116	20250407	181500	100002740	957	957	957	957	0
117	20250407	181400	100002740	957	957	957	957	0
118	20250407	181300	100002740	957	957	957	957	0
119	20250407	181200	100002740	957	957	957	957	0
120	20250407	181100	100002740	957	957	957	957	0
121	20250407	181000	100002740	957	957	957	957	0
122	20250407	180900	100002740	957	957	957	957	853
123	20250407	180800	100002740	957	957	957	957	0
124	20250407	180700	100002740	957	957	957	957	0
125	20250407	180600	100002740	957	957	957	957	0
126	20250407	180500	100002740	957	957	957	957	0
127	20250407	180400	100002740	957	957	957	957	0
128	20250407	180300	100002740	957	957	957	957	0
129	20250407	180200	100002740	957	957	957	957	0
130	20250407	180100	100002740	957	957	957	957	0
131	20250407	180000	100002740	957	957	957	957	0
132	20250407	175900	100002740	957	957	957	957	0
133	20250407	175800	100002740	957	957	957	957	0
134	20250407	175700	100002740	957	957	957	957	0
135	20250407	175600	100002740	957	957	957	957	0
136	20250407	175500	100002740	957	957	957	957	0
137	20250407	175400	100002740	957	957	957	957	0
138	20250407	175300	100002740	957	957	957	957	0
139	20250407	175200	100002740	957	957	957	957	0
140	20250407	175100	100002740	957	957	957	957	0
141	20250407	175000	100002740	957	957	957	957	0
142	20250407	174900	100002740	957	957	957	957	0
143	20250407	174800	100002740	957	957	957	957	0
144	20250407	174700	100002740	957	957	957	957	0
145	20250407	174600	100002740	957	957	957	957	0
146	20250407	174500	100002740	957	957	957	957	0
147	20250407	174400	100002740	957	957	957	957	0
148	20250407	174300	100002740	957	957	957	957	0
149	20250407	174200	100002740	957	957	957	957	0
150	20250407	174100	100002740	957	957	957	957	0
151	20250407	174000	100002740	957	957	957	957	0
152	20250407	173900	100002740	957	957	957	957	853
153	20250407	173800	100002740	957	957	957	957	0
154	20250407	173700	100002740	957	957	957	957	0
155	20250407	173600	100002740	957	957	957	957	0
156	20250407	173500	100002740	957	957	957	957	0
157	20250407	173400	100002740	957	957	957	957	0
158	20250407	173300	100002740	957	957	957	957	0
159	20250407	173200	100002740	957	957	957	957	0
160	20250407	173100	100002740	957	957	957	957	0
161	20250407	173000	100002740	957	957	957	957	0
162	20250407	172900	100002740	957	957	957	957	0
163	20250407	172800	100002740	957	957	957	957	0
164	20250407	172700	100002740	957	957	957	957	0
165	20250407	172600	100002740	957	957	957	957	0
166	20250407	172500	100002740	957	957	957	957	0
167	20250407	172400	100002740	957	957	957	957	0
168	20250407	172300	100002740	957	957	957	957	0
169	20250407	172200	100002740	957	957	957	957	0
170	20250407	172100	100002740	957	957	957	957	0
171	20250407	172000	100002740	957	957	957	957	0
172	20250407	171900	100002740	957	957	957	957	0
173	20250407	171800	100002740	957	957	957	957	0
174	20250407	171700	100002740	957	957	957	957	0
175	20250407	171600	100002740	957	957	957	957	0
176	20250407	171500	100002740	957	957	957	957	0
177	20250407	171400	100002740	957	957	957	957	0
178	20250407	171300	100002740	957	957	957	957	0
179	20250407	171200	100002740	957	957	957	957	0
180	20250407	171100	100002740	957	957	957	957	0
181	20250407	171000	100002740	957	957	957	957	0
182	20250407	170900	100002740	957	957	957	957	853
183	20250407	170800	100002740	957	957	957	957	0
184	20250407	170700	100002740	957	957	957	957	0
185	20250407	170600	100002740	957	957	957	957	0
186	20250407	170500	100002740	957	957	957	957	0
187	20250407	170400	100002740	957	957	957	957	0
188	20250407	170300	100002740	957	957	957	957	0
189	20250407	170200	100002740	957	957	957	957	0
190	20250407	170100	100002740	957	957	957	957	0
191	20250407	170000	100002740	957	957	957	957	0
192	20250407	165900	100002740	957	957	957	957	0
193	20250407	165800	100002740	957	957	957	957	0
194	20250407	165700	100002740	957	957	957	957	0
195	20250407	165600	100002740	957	957	957	957	0
196	20250407	165500	100002740	957	957	957	957	0
197	20250407	165400	100002740	957	957	957	957	0
198	20250407	165300	100002740	957	957	957	957	0
199	20250407	165200	100002740	957	957	957	957	0
200	20250407	165100	100002740	957	957	957	957	0
201	20250407	165000	100002740	957	957	957	957	0
202	20250407	164900	100002740	957	957	957	957	0
203	20250407	164800	100002740	957	957	957	957	0
204	20250407	164700	100002740	957	957	957	957	0
205	20250407	164600	100002740	957	957	957	957	0
206	20250407	164500	100002740	957	957	957	957	0
207	20250407	164400	100002740	957	957	957	957	0
208	20250407	164300	100002740	957	957	957	957	0
209	20250407	164200	100002740	957	957	957	957	0
210	20250407	164100	100002740	957	957	957	957	0
211	20250407	164000	100002740	957	957	957	957	0
212	20250407	163900	100002740	957	957	957	957	853
213	20250407	163800	100002740	957	957	957	957	0
214	20250407	163700	100002740	957	957	957	957	0
215	20250407	163600	100002740	957	957	957	957	0
216	20250407	163500	100002740	957	957	957	957	0
217	20250407	163400	100002740	957	957	957	957	0
218	20250407	163300	100002740	957	957	957	957	0
219	20250407	163200	100002740	957	957	957	957	0
220	20250407	163100	100002740	957	957	957	957	0
221	20250407	163000	100002740	957	957	957	957	0
222	20250407	162900	100002740	957	957	957	957	0
223	20250407	162800	100002740	957	957	957	957	0
224	20250407	162700	100002740	957	957	957	957	0
225	20250407	162600	100002740	957	957	957	957	0
226	20250407	162500	100002740	957	957	957	957	0
227	20250407	162400	100002740	957	957	957	957	0
228	20250407	162300	100002740	957	957	957	957	0
229	20250407	162200	100002740	957	957	957	957	0
230	20250407	162100	100002740	957	957	957	957	0
231	20250407	162000	100002740	957	957	957	957	0
232	20250407	161900	100002740	957	957	957	957	0
233	20250407	161800	100002740	957	957	957	957	0
234	20250407	161700	100002740	957	957	957	957	0
235	20250407	161600	100002740	957	957	957	957	0
236	20250407	161500	100002740	957	957	957	957	0
237	20250407	161400	100002740	957	957	957	957	0
238	20250407	161300	100002740	957	957	957	957	0
239	20250407	161200	100002740	957	957	957	957	0
240	20250407	161100	100002740	957	957	957	957	0
241	20250407	161000	100002740	957	957	957	957	0
242	20250407	160900	100002740	957	957	957	957	853
243	20250407	160800	100002740	957	957	957	957	0
244	20250407	160700	100002740	957	957	957	957	0
245	20250407	160600	100002740	957	957	957	957	0
246	20250407	160500	100002740	957	957	957	957	0
247	20250407	160400	100002740	957	957	957	957	0
248	20250407	160300	100002740	957	957	957	957	0
249	20250407	160200	100002740	957	957	957	957	0
250	20250407	160100	100002740	957	957	957	957	0
251	20250407	160000	100002740	957	957	957	957	0
252	20250407	155900	100002740	957	957	957	957	0
253	20250407	155800	100002740	957	957	957	957	0
254	20250407	155700	100002740	957	957	957	957	0
255	20250407	155600	100002740	957	957	957	957	0
256	20250407	155500	100002740	957	957	957	957	0
257	20250407	155400	100002740	957	957	957	957	0
258	20250407	155300	100002740	957	957	957	957	0
259	20250407	155200	100002740	957	957	957	957	0
260	20250407	155100	100002740	957	957	957	957	0
261	20250407	155000	100002740	957	957	957	957	0
262	20250407	154900	100002740	957	957	957	957	0
263	20250407	154800	100002740	957	957	957	957	0
264	20250407	154700	100002740	957	957	957	957	0
265	20250407	154600	100002740	957	957	957	957	0
266	20250407	154500	100002740	957	957	957	957	0
267	20250407	154400	100002740	957	957	957	957	0
268	20250407	154300	100002740	957	957	957	957	0
269	20250407	154200	100002740	957	957	957	957	0
270	20250407	154100	100002740	957	957	957	957	0
271	20250407	154000	100002740	957	957	957	957	0
272	20250407	153900	100002740	957	957	957	957	853
273	20250407	153800	100002740	957	957	957	957	0
274	20250407	153700	100002740	957	957	957	957	0
275	20250407	153600	100002740	957	957	957	957	0
276	20250407	153500	100002740	957	957	957	957	0
277	20250407	153400	100002740	957	957	957	957	0
278	20250407	153300	100002740	957	957	957	957	0
279	20250407	153200	100002740	957	957	957	957	0
280	20250407	153100	100002740	957	957	957	957	0
281	20250407	153000	100002740	957	957	957	957	853
282	20250407	152900	99186419	938	938	938	938	0
283	20250407	152800	99186419	938	938	938	938	0
284	20250407	152700	99186419	938	938	938	938	0
285	20250407	152600	99186419	938	938	938	938	0
286	20250407	152500	99186419	938	938	938	938	0
287	20250407	152400	99186419	938	938	938	938	0
288	20250407	152300	99186419	938	938	938	938	0
289	20250407	152200	99186419	938	938	938	938	0
290	20250407	152100	99186419	938	938	938	938	0
291	20250407	152000	99186419	938	938	938	938	0
292	20250407	151900	99186419	938	938	938	938	2971
293	20250407	151800	96399621	939	940	940	939	1565
294	20250407	151700	94929554	941	942	942	941	2799
295	20250407	151600	92294753	943	943	943	943	179
296	20250407	151500	92125956	944	945	945	944	3109
297	20250407	151400	89190059	946	946	946	946	21
298	20250407	151300	89170193	946	946	946	946	0
299	20250407	151200	89170193	946	946	946	946	0
300	20250407	151100	89170193	946	946	946	946	865
301	20250407	151000	88351903	946	946	946	946	60
302	20250407	150900	88295143	947	947	947	947	0
303	20250407	150800	88295143	947	947	947	947	0
304	20250407	150700	88295143	947	947	947	947	0
305	20250407	150600	88295143	947	947	947	947	0
306	20250407	150500	88295143	947	947	947	947	0
307	20250407	150400	88295143	947	947	947	947	0
308	20250407	150300	88295143	947	947	947	947	243
309	20250407	150200	88065022	944	947	947	944	1816
310	20250407	150100	86347591	947	947	947	947	0
311	20250407	150000	86347591	947	947	947	947	0
312	20250407	145900	86347591	947	947	947	947	0
313	20250407	145800	86347591	947	947	947	947	0
314	20250407	145700	86347591	947	947	947	947	0
315	20250407	145600	86347591	947	947	947	947	925
316	20250407	145500	85471616	947	947	947	947	0
317	20250407	145400	85471616	947	947	947	947	0
318	20250407	145300	85471616	947	947	947	947	0
319	20250407	145200	85471616	947	947	947	947	7598
320	20250407	145100	78276310	947	951	951	947	3147
321	20250407	145000	75290589	951	951	951	951	0
322	20250407	144900	75290589	951	951	951	951	0
323	20250407	144800	75290589	951	951	951	951	0
324	20250407	144700	75290589	951	951	951	951	1
325	20250407	144600	75289638	957	957	957	957	1
326	20250407	144500	75288681	957	957	957	957	0
327	20250407	144400	75288681	957	957	957	957	0
328	20250407	144300	75288681	957	957	957	957	0
329	20250407	144200	75288681	957	957	957	957	0
330	20250407	144100	75288681	957	957	957	957	0
331	20250407	144000	75288681	957	957	957	957	0
332	20250407	143900	75288681	957	957	957	957	0
333	20250407	143800	75288681	957	957	957	957	0
334	20250407	143700	75288681	957	957	957	957	0
335	20250407	143600	75288681	957	957	957	957	0
336	20250407	143500	75288681	957	957	957	957	0
337	20250407	143400	75288681	957	957	957	957	0
338	20250407	143300	75288681	957	957	957	957	0
339	20250407	143200	75288681	957	957	957	957	0
340	20250407	143100	75288681	957	957	957	957	0
341	20250407	143000	75288681	957	957	957	957	0
342	20250407	142900	75288681	957	957	957	957	0
343	20250407	142800	75288681	957	957	957	957	1
344	20250407	142700	75287724	949	949	949	949	0
345	20250407	142600	75287724	949	949	949	949	10000
346	20250407	142500	65797724	954	954	954	954	0
347	20250407	142400	65797724	954	954	954	954	0
348	20250407	142300	65797724	954	954	954	954	0
349	20250407	142200	65797724	954	954	954	954	0
350	20250407	142100	65797724	954	954	954	954	0
351	20250407	142000	65797724	954	953	954	953	597
352	20250407	141900	65228653	953	953	953	953	0
353	20250407	141800	65228653	953	953	953	953	419
354	20250407	141700	64829346	953	953	953	953	0
355	20250407	141600	64829346	953	953	953	953	0
356	20250407	141500	64829346	953	953	953	953	0
357	20250407	141400	64829346	953	953	953	953	0
358	20250407	141300	64829346	953	953	953	953	0
359	20250407	141200	64829346	953	953	953	953	0
360	20250407	141100	64829346	953	953	953	953	0
361	20250407	141000	64829346	953	953	953	953	0
362	20250407	140900	64829346	953	953	953	953	1
363	20250407	140800	64828393	948	948	948	948	0
364	20250407	140700	64828393	948	948	948	948	0
365	20250407	140600	64828393	948	948	948	948	0
366	20250407	140500	64828393	948	948	948	948	0
367	20250407	140400	64828393	948	948	948	948	32
368	20250407	140300	64798057	948	948	948	948	1114
369	20250407	140200	63741985	947	947	947	947	159
370	20250407	140100	63591412	948	948	948	948	0
371	20250407	140000	63591412	948	948	948	948	71
372	20250407	135900	63524104	947	947	947	947	0
373	20250407	135800	63524104	947	947	947	947	0
374	20250407	135700	63524104	947	947	947	947	0
375	20250407	135600	63524104	947	947	947	947	0
376	20250407	135500	63524104	947	947	947	947	0
377	20250407	135400	63524104	947	947	947	947	5
378	20250407	135300	63519369	947	947	947	947	0
379	20250407	135200	63519369	947	947	947	947	0
380	20250407	135100	63519369	947	947	947	947	0
381	20250407	135000	63519369	947	947	947	947	0
382	20250407	134900	63519369	947	947	947	947	3575
383	20250407	134800	60133844	947	947	947	947	2
384	20250407	134700	60131950	948	949	949	948	275
385	20250407	134600	59871249	949	949	949	949	0
386	20250407	134500	59871249	949	949	949	949	10
387	20250407	134400	59861759	948	948	948	948	0
388	20250407	134300	59861759	948	949	949	948	260
389	20250407	134200	59615269	950	950	950	950	200
390	20250407	134100	59425269	952	952	952	952	0
391	20250407	134000	59425269	952	952	952	952	0
392	20250407	133900	59425269	952	952	952	952	0
393	20250407	133800	59425269	952	952	952	952	0
394	20250407	133700	59425269	952	952	952	952	0
395	20250407	133600	59425269	952	952	952	952	0
396	20250407	133500	59425269	952	952	952	952	0
397	20250407	133400	59425269	952	952	952	952	0
398	20250407	133300	59425269	952	952	952	952	0
399	20250407	133200	59425269	952	952	952	952	0
400	20250407	133100	59425269	952	952	952	952	0
401	20250407	133000	59425269	952	952	952	952	0
402	20250407	132900	59425269	952	952	952	952	0
403	20250407	132800	59425269	952	948	952	948	3
404	20250407	132700	59422417	948	948	948	948	0
405	20250407	132600	59422417	948	948	948	948	0
406	20250407	132500	59422417	948	949	949	948	1208
407	20250407	132400	58276738	949	949	949	949	0
408	20250407	132300	58276738	949	950	950	949	651
409	20250407	132200	57658853	950	950	950	950	11
410	20250407	132100	57648403	950	950	950	950	0
411	20250407	132000	57648403	950	950	950	950	0
412	20250407	131900	57648403	950	950	950	950	3
413	20250407	131800	57645553	953	953	953	953	0
414	20250407	131700	57645553	953	953	953	953	0
415	20250407	131600	57645553	953	953	953	953	1
416	20250407	131500	57644600	949	949	949	949	0
417	20250407	131400	57644600	949	949	949	949	249
418	20250407	131300	57408299	949	949	949	949	0
419	20250407	131200	57408299	949	949	949	949	1572
420	20250407	131100	55916471	949	949	949	949	0
421	20250407	131000	55916471	949	949	949	949	0
422	20250407	130900	55916471	949	949	949	949	0
423	20250407	130800	55916471	949	949	949	949	0
424	20250407	130700	55916471	949	949	949	949	0
425	20250407	130600	55916471	949	949	949	949	0
426	20250407	130500	55916471	949	949	949	949	0
427	20250407	130400	55916471	949	949	949	949	0
428	20250407	130300	55916471	949	949	949	949	0
429	20250407	130200	55916471	949	949	949	949	0
430	20250407	130100	55916471	949	949	949	949	0
431	20250407	130000	55916471	949	950	950	949	370
432	20250407	125900	55565340	954	954	954	954	0
433	20250407	125800	55565340	954	954	954	954	0
434	20250407	125700	55565340	954	954	954	954	0
435	20250407	125600	55565340	954	954	954	954	0
436	20250407	125500	55565340	954	954	954	954	0
437	20250407	125400	55565340	954	954	954	954	0
438	20250407	125300	55565340	954	954	954	954	5
439	20250407	125200	55560570	949	949	949	949	0
440	20250407	125100	55560570	949	949	949	949	0
441	20250407	125000	55560570	949	949	949	949	0
442	20250407	124900	55560570	949	949	949	949	180
443	20250407	124800	55389750	949	949	949	949	1
444	20250407	124700	55388801	954	954	954	954	0
445	20250407	124600	55388801	954	954	954	954	2
446	20250407	124500	55386893	953	953	953	953	433
447	20250407	124400	54974244	950	950	950	950	0
448	20250407	124300	54974244	950	950	950	950	0
449	20250407	124200	54974244	950	950	950	950	0
450	20250407	124100	54974244	950	950	950	950	0
451	20250407	124000	54974244	950	950	950	950	0
452	20250407	123900	54974244	950	950	950	950	0
453	20250407	123800	54974244	950	950	950	950	0
454	20250407	123700	54974244	950	950	950	950	2
455	20250407	123600	54972344	950	950	950	950	0
456	20250407	123500	54972344	950	950	950	950	0
457	20250407	123400	54972344	950	950	950	950	0
458	20250407	123300	54972344	950	950	950	950	1
459	20250407	123200	54971394	949	949	949	949	42
460	20250407	123100	54931536	954	954	954	954	0
461	20250407	123000	54931536	954	954	954	954	0
462	20250407	122900	54931536	954	954	954	954	0
463	20250407	122800	54931536	954	954	954	954	0
464	20250407	122700	54931536	954	954	954	954	0
465	20250407	122600	54931536	954	954	954	954	0
466	20250407	122500	54931536	954	954	954	954	0
467	20250407	122400	54931536	954	954	954	954	0
468	20250407	122300	54931536	954	954	954	954	0
469	20250407	122200	54931536	954	954	954	954	0
470	20250407	122100	54931536	954	954	954	954	0
471	20250407	122000	54931536	954	954	954	954	0
472	20250407	121900	54931536	954	954	954	954	1000
473	20250407	121800	53977536	954	954	954	954	18
474	20250407	121700	53960364	956	956	956	956	0
475	20250407	121600	53960364	956	956	956	956	1
476	20250407	121500	53959408	946	946	946	946	0
477	20250407	121400	53959408	946	946	946	946	0
478	20250407	121300	53959408	946	954	954	946	2974
479	20250407	121200	51130191	955	956	956	955	1793
480	20250407	121100	49416110	956	956	956	956	0
481	20250407	121000	49416110	956	956	956	956	0
482	20250407	120900	49416110	956	956	956	956	0
483	20250407	120800	49416110	956	956	956	956	0
484	20250407	120700	49416110	956	956	956	956	0
485	20250407	120600	49416110	956	956	956	956	1
486	20250407	120500	49415154	956	956	956	956	6
487	20250407	120400	49409418	956	956	956	956	0
488	20250407	120300	49409418	956	956	956	956	0
489	20250407	120200	49409418	956	956	956	956	0
490	20250407	120100	49409418	956	956	956	956	0
491	20250407	120000	49409418	956	956	956	956	0
492	20250407	115900	49409418	956	956	956	956	0
493	20250407	115800	49409418	956	956	956	956	0
494	20250407	115700	49409418	956	956	956	956	42
495	20250407	115600	49369266	960	960	960	960	0
496	20250407	115500	49369266	960	960	960	960	0
497	20250407	115400	49369266	960	960	960	960	0
498	20250407	115300	49369266	960	960	960	960	0
499	20250407	115200	49369266	960	960	960	960	2
500	20250407	115100	49367346	960	960	960	960	2
501	20250407	115000	49365426	960	960	960	960	0
502	20250407	114900	49365426	960	960	960	960	0
503	20250407	114800	49365426	960	960	960	960	0
504	20250407	114700	49365426	960	960	960	960	0
505	20250407	114600	49365426	960	954	960	954	200
506	20250407	114500	49174356	954	954	954	954	0
507	20250407	114400	49174356	954	954	954	954	2
508	20250407	114300	49172448	954	954	954	954	0
509	20250407	114200	49172448	954	954	954	954	0
510	20250407	114100	49172448	954	954	954	954	0
511	20250407	114000	49172448	954	954	954	954	90
512	20250407	113900	49086588	954	954	954	954	217
513	20250407	113800	48879570	960	960	960	960	1
514	20250407	113700	48878610	960	960	960	960	0
515	20250407	113600	48878610	960	960	960	960	0
516	20250407	113500	48878610	960	960	960	960	0
517	20250407	113400	48878610	960	960	960	960	1
518	20250407	113300	48877650	957	957	957	957	0
519	20250407	113200	48877650	957	957	957	957	0
520	20250407	113100	48877650	957	957	957	957	0
521	20250407	113000	48877650	957	957	957	957	1
522	20250407	112900	48876693	957	957	957	957	39
523	20250407	112800	48839370	960	960	960	960	2
524	20250407	112700	48837450	960	960	960	960	0
525	20250407	112600	48837450	960	960	960	960	218
526	20250407	112500	48628170	960	960	960	960	1
527	20250407	112400	48627210	954	953	954	953	364
528	20250407	112300	48279964	954	952	954	952	268
529	20250407	112200	48024714	952	952	952	952	1
530	20250407	112100	48023762	949	946	949	946	3901
531	20250407	112000	44331006	946	946	946	946	651
532	20250407	111900	43715160	946	946	946	946	0
533	20250407	111800	43715160	946	946	946	946	1
534	20250407	111700	43714214	944	944	944	944	190
535	20250407	111600	43534854	946	946	946	946	0
536	20250407	111500	43534854	946	946	946	946	0
537	20250407	111400	43534854	946	946	946	946	0
538	20250407	111300	43534854	946	946	946	946	0
539	20250407	111200	43534854	946	946	946	946	0
540	20250407	111100	43534854	946	946	946	946	0
541	20250407	111000	43534854	946	946	946	946	0
542	20250407	110900	43534854	946	946	946	946	0
543	20250407	110800	43534854	946	946	946	946	0
544	20250407	110700	43534854	946	946	946	946	30
545	20250407	110600	43506474	946	946	946	946	0
546	20250407	110500	43506474	946	946	946	946	1257
547	20250407	110400	42317352	945	945	945	945	499
548	20250407	110300	41845797	942	942	942	942	0
549	20250407	110200	41845797	942	942	942	942	0
550	20250407	110100	41845797	942	942	942	942	0
551	20250407	110000	41845797	942	942	942	942	0
552	20250407	105900	41845797	942	942	942	942	0
553	20250407	105800	41845797	942	942	942	942	0
554	20250407	105700	41845797	942	942	942	942	0
555	20250407	105600	41845797	942	942	942	942	25
556	20250407	105500	41822247	942	942	942	942	0
557	20250407	105400	41822247	942	942	942	942	10
558	20250407	105300	41812827	942	942	942	942	0
559	20250407	105200	41812827	942	942	942	942	10
560	20250407	105100	41803407	942	942	942	942	0
561	20250407	105000	41803407	942	942	942	942	0
562	20250407	104900	41803407	942	942	942	942	0
563	20250407	104800	41803407	942	942	942	942	0
564	20250407	104700	41803407	942	942	942	942	0
565	20250407	104600	41803407	942	942	942	942	0
566	20250407	104500	41803407	942	942	942	942	3
567	20250407	104400	41800581	942	942	942	942	0
568	20250407	104300	41800581	942	942	942	942	0
569	20250407	104200	41800581	942	942	942	942	2
570	20250407	104100	41798697	942	942	942	942	2
571	20250407	104000	41796813	942	942	942	942	205
572	20250407	103900	41603703	941	942	942	941	518
573	20250407	103800	41116049	945	945	945	945	1
574	20250407	103700	41115104	946	946	946	946	4
575	20250407	103600	41111320	946	946	946	946	0
576	20250407	103500	41111320	946	946	946	946	0
577	20250407	103400	41111320	946	946	946	946	0
578	20250407	103300	41111320	946	946	946	946	1000
579	20250407	103200	40165320	946	946	946	946	1
580	20250407	103100	40164374	941	941	941	941	0
581	20250407	103000	40164374	941	941	941	941	60
582	20250407	102900	40107914	941	941	941	941	0
583	20250407	102800	40107914	941	941	941	941	198
584	20250407	102700	39921596	941	941	941	941	100
585	20250407	102600	39827496	941	941	941	941	425
586	20250407	102500	39427571	946	946	946	946	0
587	20250407	102400	39427571	946	946	946	946	0
588	20250407	102300	39427571	946	946	946	946	0
589	20250407	102200	39427571	946	946	946	946	0
590	20250407	102100	39427571	946	946	946	946	1000
591	20250407	102000	38481571	946	946	946	946	1
592	20250407	101900	38480625	941	944	944	941	1672
593	20250407	101800	36907048	947	947	947	947	1
594	20250407	101700	36906101	947	947	947	947	55
595	20250407	101600	36854016	948	948	948	945	1422
596	20250407	101500	35507630	948	953	953	948	309
597	20250407	101400	35214252	954	954	954	954	0
598	20250407	101300	35214252	954	954	954	954	0
599	20250407	101200	35214252	954	954	954	954	0
600	20250407	101100	35214252	954	954	954	954	0
601	20250407	101000	35214252	954	954	954	954	1
602	20250407	100900	35213298	954	954	954	954	1
603	20250407	100800	35212344	950	950	950	950	1000
604	20250407	100700	34262344	951	951	951	951	2620
605	20250407	100600	31770724	951	951	951	951	429
606	20250407	100500	31362745	954	954	954	954	0
607	20250407	100400	31362745	954	954	954	954	1
608	20250407	100300	31361791	954	954	954	954	0
609	20250407	100200	31361791	954	954	954	954	0
610	20250407	100100	31361791	954	954	954	954	1
611	20250407	100000	31360837	947	950	950	947	8700
612	20250407	095900	23112257	950	950	950	950	80
613	20250407	095800	23036257	959	959	959	959	0
614	20250407	095700	23036257	959	959	959	959	0
615	20250407	095600	23036257	959	959	959	959	793
616	20250407	095500	22275770	950	950	950	950	0
617	20250407	095400	22275770	950	950	950	950	3
618	20250407	095300	22272920	958	958	958	958	0
619	20250407	095200	22272920	958	958	958	958	0
620	20250407	095100	22272920	958	958	958	958	152
621	20250407	095000	22127304	958	958	958	958	2
622	20250407	094900	22125388	958	950	958	948	1510
623	20250407	094800	20692588	950	954	954	950	242
624	20250407	094700	20462454	958	958	958	958	103
625	20250407	094600	20363780	958	958	958	958	0
626	20250407	094500	20363780	958	958	958	958	10
627	20250407	094400	20354200	958	958	958	958	9
628	20250407	094300	20345578	958	958	958	958	0
629	20250407	094200	20345578	958	958	958	958	0
630	20250407	094100	20345578	958	958	958	958	297
631	20250407	094000	20061052	958	958	958	958	1
632	20250407	093900	20060094	951	951	951	951	1
633	20250407	093800	20059143	951	950	951	950	980
634	20250407	093700	19128142	951	951	951	951	155
635	20250407	093600	18980737	951	951	951	951	0
636	20250407	093500	18980737	951	951	951	951	0
637	20250407	093400	18980737	951	953	953	951	602
638	20250407	093300	18407235	956	956	956	956	0
639	20250407	093200	18407235	956	958	958	956	977
640	20250407	093100	17471583	958	958	958	958	8
641	20250407	093000	17463919	958	956	958	956	329
642	20250407	092900	17149383	956	956	956	956	0
643	20250407	092800	17149383	956	956	956	956	0
644	20250407	092700	17149383	956	956	956	956	20
645	20250407	092600	17130263	956	956	956	956	14
646	20250407	092500	17116879	956	956	956	956	1
647	20250407	092400	17115923	949	949	949	949	282
648	20250407	092300	16848305	950	949	950	949	41
649	20250407	092200	16809370	958	958	958	958	1
650	20250407	092100	16808412	948	948	948	948	0
651	20250407	092000	16808412	948	948	948	948	30
652	20250407	091900	16779972	948	948	948	948	0
653	20250407	091800	16779972	948	948	948	948	0
654	20250407	091700	16779972	948	948	948	948	0
655	20250407	091600	16779972	948	948	948	948	10
656	20250407	091500	16770492	948	951	951	947	100
657	20250407	091400	16675736	950	955	955	950	11
658	20250407	091300	16665281	947	947	947	947	0
659	20250407	091200	16665281	947	960	960	947	1239
660	20250407	091100	15491935	959	960	960	947	406
661	20250407	091000	15106684	947	950	950	947	5341
662	20250407	090900	10047047	950	955	955	950	1425
663	20250407	090800	8692161	960	961	962	960	4511
664	20250407	090700	4354968	961	961	961	961	1
665	20250407	090600	4354007	961	961	962	961	2545
666	20250407	090500	1908162	980	981	982	962	585
667	20250407	090400	1334813	982	961	982	961	515
668	20250407	090300	839877	961	961	961	961	3
669	20250407	090200	836994	984	984	984	984	0
670	20250407	090100	836994	984	984	984	984	0
671	20250407	090000	836994	984	985	985	960	852