KissMeData/060560/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	192300	1496752897	961	961	961	961	37885
3	20250407	192200	1496752897	961	961	961	961	0
4	20250407	192100	1496752897	961	961	961	961	0
5	20250407	192000	1496752897	961	961	961	961	0
6	20250407	191900	1496752897	961	961	961	961	0
7	20250407	191800	1496752897	961	961	961	961	0
8	20250407	191700	1496752897	961	961	961	961	0
9	20250407	191600	1496752897	961	961	961	961	0
10	20250407	191500	1496752897	961	961	961	961	0
11	20250407	191400	1496752897	961	961	961	961	0
12	20250407	191300	1496752897	961	961	961	961	0
13	20250407	191200	1496752897	961	961	961	961	0
14	20250407	191100	1496752897	961	961	961	961	0
15	20250407	191000	1496752897	961	961	961	961	0
16	20250407	190900	1496752897	961	961	961	961	0
17	20250407	190800	1496752897	961	961	961	961	0
18	20250407	190700	1496752897	961	961	961	961	0
19	20250407	190600	1496752897	961	961	961	961	0
20	20250407	190500	1496752897	961	961	961	961	0
21	20250407	190400	1496752897	961	961	961	961	0
22	20250407	190300	1496752897	961	961	961	961	0
23	20250407	190200	1496752897	961	961	961	961	0
24	20250407	190100	1496752897	961	961	961	961	0
25	20250407	190000	1496752897	961	961	961	961	0
26	20250407	185900	1496752897	961	961	961	961	0
27	20250407	185800	1496752897	961	961	961	961	0
28	20250407	185700	1496752897	961	961	961	961	0
29	20250407	185600	1496752897	961	961	961	961	0
30	20250407	185500	1496752897	961	961	961	961	0
31	20250407	185400	1496752897	961	961	961	961	0
32	20250407	185300	1496752897	961	961	961	961	37885
33	20250407	185200	1496752897	961	961	961	961	0
34	20250407	185100	1496752897	961	961	961	961	0
35	20250407	185000	1496752897	961	961	961	961	0
36	20250407	184900	1496752897	961	961	961	961	0
37	20250407	184800	1496752897	961	961	961	961	0
38	20250407	184700	1496752897	961	961	961	961	0
39	20250407	184600	1496752897	961	961	961	961	0
40	20250407	184500	1496752897	961	961	961	961	0
41	20250407	184400	1496752897	961	961	961	961	0
42	20250407	184300	1496752897	961	961	961	961	0
43	20250407	184200	1496752897	961	961	961	961	0
44	20250407	184100	1496752897	961	961	961	961	0
45	20250407	184000	1496752897	961	961	961	961	0
46	20250407	183900	1496752897	961	961	961	961	0
47	20250407	183800	1496752897	961	961	961	961	0
48	20250407	183700	1496752897	961	961	961	961	0
49	20250407	183600	1496752897	961	961	961	961	0
50	20250407	183500	1496752897	961	961	961	961	0
51	20250407	183400	1496752897	961	961	961	961	0
52	20250407	183300	1496752897	961	961	961	961	0
53	20250407	183200	1496752897	961	961	961	961	0
54	20250407	183100	1496752897	961	961	961	961	0
55	20250407	183000	1496752897	961	961	961	961	0
56	20250407	182900	1496752897	961	961	961	961	0
57	20250407	182800	1496752897	961	961	961	961	0
58	20250407	182700	1496752897	961	961	961	961	0
59	20250407	182600	1496752897	961	961	961	961	0
60	20250407	182500	1496752897	961	961	961	961	0
61	20250407	182400	1496752897	961	961	961	961	0
62	20250407	182300	1496752897	961	961	961	961	37885
63	20250407	182200	1496752897	961	961	961	961	0
64	20250407	182100	1496752897	961	961	961	961	0
65	20250407	182000	1496752897	961	961	961	961	0
66	20250407	181900	1496752897	961	961	961	961	0
67	20250407	181800	1496752897	961	961	961	961	0
68	20250407	181700	1496752897	961	961	961	961	0
69	20250407	181600	1496752897	961	961	961	961	0
70	20250407	181500	1496752897	961	961	961	961	0
71	20250407	181400	1496752897	961	961	961	961	0
72	20250407	181300	1496752897	961	961	961	961	0
73	20250407	181200	1496752897	961	961	961	961	0
74	20250407	181100	1496752897	961	961	961	961	0
75	20250407	181000	1496752897	961	961	961	961	0
76	20250407	180900	1496752897	961	961	961	961	0
77	20250407	180800	1496752897	961	961	961	961	0
78	20250407	180700	1496752897	961	961	961	961	0
79	20250407	180600	1496752897	961	961	961	961	0
80	20250407	180500	1496752897	961	961	961	961	0
81	20250407	180400	1496752897	961	961	961	961	0
82	20250407	180300	1496752897	961	961	961	961	0
83	20250407	180200	1496752897	961	961	961	961	0
84	20250407	180100	1496752897	961	961	961	961	0
85	20250407	180000	1496752897	961	961	961	961	0
86	20250407	175900	1496752897	961	961	961	961	0
87	20250407	175800	1496752897	961	961	961	961	0
88	20250407	175700	1496752897	961	961	961	961	0
89	20250407	175600	1496752897	961	961	961	961	0
90	20250407	175500	1496752897	961	961	961	961	0
91	20250407	175400	1496752897	961	961	961	961	0
92	20250407	175300	1496752897	961	961	961	961	37885
93	20250407	175200	1496752897	961	961	961	961	0
94	20250407	175100	1496752897	961	961	961	961	0
95	20250407	175000	1496752897	961	961	961	961	0
96	20250407	174900	1496752897	961	961	961	961	0
97	20250407	174800	1496752897	961	961	961	961	0
98	20250407	174700	1496752897	961	961	961	961	0
99	20250407	174600	1496752897	961	961	961	961	0
100	20250407	174500	1496752897	961	961	961	961	0
101	20250407	174400	1496752897	961	961	961	961	0
102	20250407	174300	1496752897	961	961	961	961	0
103	20250407	174200	1496752897	961	961	961	961	0
104	20250407	174100	1496752897	961	961	961	961	0
105	20250407	174000	1496752897	961	961	961	961	0
106	20250407	173900	1496752897	961	961	961	961	0
107	20250407	173800	1496752897	961	961	961	961	0
108	20250407	173700	1496752897	961	961	961	961	0
109	20250407	173600	1496752897	961	961	961	961	0
110	20250407	173500	1496752897	961	961	961	961	0
111	20250407	173400	1496752897	961	961	961	961	0
112	20250407	173300	1496752897	961	961	961	961	0
113	20250407	173200	1496752897	961	961	961	961	0
114	20250407	173100	1496752897	961	961	961	961	0
115	20250407	173000	1496752897	961	961	961	961	0
116	20250407	172900	1496752897	961	961	961	961	0
117	20250407	172800	1496752897	961	961	961	961	0
118	20250407	172700	1496752897	961	961	961	961	0
119	20250407	172600	1496752897	961	961	961	961	0
120	20250407	172500	1496752897	961	961	961	961	0
121	20250407	172400	1496752897	961	961	961	961	0
122	20250407	172300	1496752897	961	961	961	961	37885
123	20250407	172200	1496752897	961	961	961	961	0
124	20250407	172100	1496752897	961	961	961	961	0
125	20250407	172000	1496752897	961	961	961	961	0
126	20250407	171900	1496752897	961	961	961	961	0
127	20250407	171800	1496752897	961	961	961	961	0
128	20250407	171700	1496752897	961	961	961	961	0
129	20250407	171600	1496752897	961	961	961	961	0
130	20250407	171500	1496752897	961	961	961	961	0
131	20250407	171400	1496752897	961	961	961	961	0
132	20250407	171300	1496752897	961	961	961	961	0
133	20250407	171200	1496752897	961	961	961	961	0
134	20250407	171100	1496752897	961	961	961	961	0
135	20250407	171000	1496752897	961	961	961	961	0
136	20250407	170900	1496752897	961	961	961	961	0
137	20250407	170800	1496752897	961	961	961	961	0
138	20250407	170700	1496752897	961	961	961	961	0
139	20250407	170600	1496752897	961	961	961	961	0
140	20250407	170500	1496752897	961	961	961	961	0
141	20250407	170400	1496752897	961	961	961	961	0
142	20250407	170300	1496752897	961	961	961	961	0
143	20250407	170200	1496752897	961	961	961	961	0
144	20250407	170100	1496752897	961	961	961	961	0
145	20250407	170000	1496752897	961	961	961	961	0
146	20250407	165900	1496752897	961	961	961	961	0
147	20250407	165800	1496752897	961	961	961	961	0
148	20250407	165700	1496752897	961	961	961	961	0
149	20250407	165600	1496752897	961	961	961	961	0
150	20250407	165500	1496752897	961	961	961	961	0
151	20250407	165400	1496752897	961	961	961	961	0
152	20250407	165300	1496752897	961	961	961	961	37885
153	20250407	165200	1496752897	961	961	961	961	0
154	20250407	165100	1496752897	961	961	961	961	0
155	20250407	165000	1496752897	961	961	961	961	0
156	20250407	164900	1496752897	961	961	961	961	0
157	20250407	164800	1496752897	961	961	961	961	0
158	20250407	164700	1496752897	961	961	961	961	0
159	20250407	164600	1496752897	961	961	961	961	0
160	20250407	164500	1496752897	961	961	961	961	0
161	20250407	164400	1496752897	961	961	961	961	0
162	20250407	164300	1496752897	961	961	961	961	0
163	20250407	164200	1496752897	961	961	961	961	0
164	20250407	164100	1496752897	961	961	961	961	0
165	20250407	164000	1496752897	961	961	961	961	0
166	20250407	163900	1496752897	961	961	961	961	0
167	20250407	163800	1496752897	961	961	961	961	0
168	20250407	163700	1496752897	961	961	961	961	0
169	20250407	163600	1496752897	961	961	961	961	0
170	20250407	163500	1496752897	961	961	961	961	0
171	20250407	163400	1496752897	961	961	961	961	0
172	20250407	163300	1496752897	961	961	961	961	0
173	20250407	163200	1496752897	961	961	961	961	0
174	20250407	163100	1496752897	961	961	961	961	0
175	20250407	163000	1496752897	961	961	961	961	0
176	20250407	162900	1496752897	961	961	961	961	0
177	20250407	162800	1496752897	961	961	961	961	0
178	20250407	162700	1496752897	961	961	961	961	0
179	20250407	162600	1496752897	961	961	961	961	0
180	20250407	162500	1496752897	961	961	961	961	0
181	20250407	162400	1496752897	961	961	961	961	0
182	20250407	162300	1496752897	961	961	961	961	37885
183	20250407	162200	1496752897	961	961	961	961	0
184	20250407	162100	1496752897	961	961	961	961	0
185	20250407	162000	1496752897	961	961	961	961	0
186	20250407	161900	1496752897	961	961	961	961	0
187	20250407	161800	1496752897	961	961	961	961	0
188	20250407	161700	1496752897	961	961	961	961	0
189	20250407	161600	1496752897	961	961	961	961	0
190	20250407	161500	1496752897	961	961	961	961	0
191	20250407	161400	1496752897	961	961	961	961	0
192	20250407	161300	1496752897	961	961	961	961	0
193	20250407	161200	1496752897	961	961	961	961	0
194	20250407	161100	1496752897	961	961	961	961	0
195	20250407	161000	1496752897	961	961	961	961	0
196	20250407	160900	1496752897	961	961	961	961	0
197	20250407	160800	1496752897	961	961	961	961	0
198	20250407	160700	1496752897	961	961	961	961	0
199	20250407	160600	1496752897	961	961	961	961	0
200	20250407	160500	1496752897	961	961	961	961	0
201	20250407	160400	1496752897	961	961	961	961	0
202	20250407	160300	1496752897	961	961	961	961	0
203	20250407	160200	1496752897	961	961	961	961	0
204	20250407	160100	1496752897	961	961	961	961	0
205	20250407	160000	1496752897	961	961	961	961	0
206	20250407	155900	1496752897	961	961	961	961	0
207	20250407	155800	1496752897	961	961	961	961	0
208	20250407	155700	1496752897	961	961	961	961	0
209	20250407	155600	1496752897	961	961	961	961	0
210	20250407	155500	1496752897	961	961	961	961	0
211	20250407	155400	1496752897	961	961	961	961	0
212	20250407	155300	1496752897	961	961	961	961	37885
213	20250407	155200	1496752897	961	961	961	961	0
214	20250407	155100	1496752897	961	961	961	961	0
215	20250407	155000	1496752897	961	961	961	961	0
216	20250407	154900	1496752897	961	961	961	961	0
217	20250407	154800	1496752897	961	961	961	961	0
218	20250407	154700	1496752897	961	961	961	961	0
219	20250407	154600	1496752897	961	961	961	961	0
220	20250407	154500	1496752897	961	961	961	961	0
221	20250407	154400	1496752897	961	961	961	961	0
222	20250407	154300	1496752897	961	961	961	961	0
223	20250407	154200	1496752897	961	961	961	961	0
224	20250407	154100	1496752897	961	961	961	961	0
225	20250407	154000	1496752897	961	961	961	961	0
226	20250407	153900	1496752897	961	961	961	961	0
227	20250407	153800	1496752897	961	961	961	961	0
228	20250407	153700	1496752897	961	961	961	961	0
229	20250407	153600	1496752897	961	961	961	961	0
230	20250407	153500	1496752897	961	961	961	961	0
231	20250407	153400	1496752897	961	961	961	961	0
232	20250407	153300	1496752897	961	961	961	961	0
233	20250407	153200	1496752897	961	961	961	961	0
234	20250407	153100	1496752897	961	961	961	961	0
235	20250407	153000	1496752897	961	961	961	961	37885
236	20250407	152900	1460345412	960	960	960	960	0
237	20250407	152800	1460345412	960	960	960	960	0
238	20250407	152700	1460345412	960	960	960	960	0
239	20250407	152600	1460345412	960	960	960	960	0
240	20250407	152500	1460345412	960	960	960	960	0
241	20250407	152400	1460345412	960	960	960	960	0
242	20250407	152300	1460345412	960	960	960	960	0
243	20250407	152200	1460345412	960	960	960	960	0
244	20250407	152100	1460345412	960	960	960	960	0
245	20250407	152000	1460345412	960	960	960	960	0
246	20250407	151900	1460345412	960	960	960	960	650
247	20250407	151800	1459721412	961	961	961	961	0
248	20250407	151700	1459721412	961	960	961	956	294
249	20250407	151600	1459440319	960	956	961	956	5
250	20250407	151500	1459435530	960	959	960	955	6644
251	20250407	151400	1453060245	959	959	959	959	101
252	20250407	151300	1452963386	960	954	960	954	49
253	20250407	151200	1452916634	960	960	960	960	0
254	20250407	151100	1452916634	960	960	960	960	835
255	20250407	151000	1452115034	960	959	960	959	683
256	20250407	150900	1451460033	959	958	959	958	2039
257	20250407	150800	1449505531	959	959	959	959	1
258	20250407	150700	1449504572	959	958	965	955	5074
259	20250407	150600	1444615445	958	958	958	952	104
260	20250407	150500	1444516413	952	958	959	952	56
261	20250407	150400	1444462986	951	959	959	951	452
262	20250407	150300	1444032328	953	953	959	953	120
263	20250407	150200	1443917908	959	956	959	953	1196
264	20250407	150100	1442771052	956	953	956	953	1313
265	20250407	150000	1441519467	953	951	953	948	673
266	20250407	145900	1440881077	951	951	951	951	0
267	20250407	145800	1440881077	951	947	951	947	6282
268	20250407	145700	1434926981	947	947	947	947	190
269	20250407	145600	1434747051	950	950	950	950	526
270	20250407	145500	1434247351	950	950	950	950	0
271	20250407	145400	1434247351	950	950	950	950	0
272	20250407	145300	1434247351	950	950	950	950	0
273	20250407	145200	1434247351	950	950	950	950	0
274	20250407	145100	1434247351	950	950	950	950	0
275	20250407	145000	1434247351	950	950	950	950	20
276	20250407	144900	1434228351	950	950	950	950	581
277	20250407	144800	1433676401	950	950	950	950	0
278	20250407	144700	1433676401	950	945	950	945	370
279	20250407	144600	1433326746	950	950	950	950	0
280	20250407	144500	1433326746	950	946	950	945	491
281	20250407	144400	1432862480	946	946	946	946	0
282	20250407	144300	1432862480	946	950	950	946	103
283	20250407	144200	1432765029	950	950	950	950	0
284	20250407	144100	1432765029	950	946	950	946	500
285	20250407	144000	1432292025	946	946	946	946	851
286	20250407	143900	1431486979	951	951	951	951	0
287	20250407	143800	1431486979	951	946	951	946	422
288	20250407	143700	1431087762	952	952	952	952	0
289	20250407	143600	1431087762	952	952	952	952	105
290	20250407	143500	1430987802	952	952	952	952	0
291	20250407	143400	1430987802	952	952	952	945	140
292	20250407	143300	1430855362	952	952	952	952	2
293	20250407	143200	1430853458	952	946	952	946	3001
294	20250407	143100	1428014500	946	946	946	946	0
295	20250407	143000	1428014500	946	949	949	946	1133
296	20250407	142900	1426941590	952	952	952	952	1
297	20250407	142800	1426940638	949	947	949	946	96
298	20250407	142700	1426849707	950	950	950	950	4
299	20250407	142600	1426845907	952	952	952	952	1930
300	20250407	142500	1425008547	952	951	952	951	601
301	20250407	142400	1424436696	951	951	951	951	0
302	20250407	142300	1424436696	951	951	951	951	1
303	20250407	142200	1424435745	947	947	947	947	10
304	20250407	142100	1424426275	951	947	951	947	2
305	20250407	142000	1424424377	948	948	948	948	0
306	20250407	141900	1424424377	948	948	948	948	0
307	20250407	141800	1424424377	948	948	948	948	0
308	20250407	141700	1424424377	948	951	951	948	1221
309	20250407	141600	1423264456	951	951	951	951	20
310	20250407	141500	1423245436	951	951	951	951	411
311	20250407	141400	1422854575	951	951	951	951	41
312	20250407	141300	1422815584	951	951	951	951	519
313	20250407	141200	1422322015	951	951	951	951	229
314	20250407	141100	1422104236	951	951	951	951	4801
315	20250407	141000	1417538485	953	953	953	953	0
316	20250407	140900	1417538485	953	953	953	953	0
317	20250407	140800	1417538485	953	953	953	953	2
318	20250407	140700	1417536579	950	950	950	950	0
319	20250407	140600	1417536579	950	950	950	950	400
320	20250407	140500	1417156579	950	950	950	950	2419
321	20250407	140400	1414858529	950	950	950	950	0
322	20250407	140300	1414858529	950	950	950	950	5
323	20250407	140200	1414853779	954	954	954	954	36
324	20250407	140100	1414819435	954	954	954	954	0
325	20250407	140000	1414819435	954	954	954	954	0
326	20250407	135900	1414819435	954	949	954	949	101
327	20250407	135800	1414723275	948	946	948	945	620
328	20250407	135700	1414136825	944	944	944	944	500
329	20250407	135600	1413664825	944	944	944	944	237
330	20250407	135500	1413441097	944	944	944	944	5
331	20250407	135400	1413436377	944	944	944	944	0
332	20250407	135300	1413436377	944	944	944	944	0
333	20250407	135200	1413436377	944	944	944	944	0
334	20250407	135100	1413436377	944	945	945	940	15022
335	20250407	135000	1399304820	945	947	947	945	3020
336	20250407	134900	1396449234	948	953	954	948	17340
337	20250407	134800	1379982409	953	953	953	953	0
338	20250407	134700	1379982409	953	957	957	953	23133
339	20250407	134600	1357903093	957	957	957	957	116
340	20250407	134500	1357792081	957	957	957	957	1556
341	20250407	134400	1356302989	957	957	957	957	1500
342	20250407	134300	1354867489	957	957	960	957	311
343	20250407	134200	1354569859	957	957	957	957	0
344	20250407	134100	1354569859	957	957	957	957	0
345	20250407	134000	1354569859	957	957	957	957	101
346	20250407	133900	1354473202	957	957	957	957	237
347	20250407	133800	1354246393	957	957	957	957	685
348	20250407	133700	1353590848	960	960	960	960	0
349	20250407	133600	1353590848	960	960	960	960	0
350	20250407	133500	1353590848	960	960	960	960	263
351	20250407	133400	1353338368	960	960	960	960	0
352	20250407	133300	1353338368	960	958	960	958	37
353	20250407	133200	1353302854	960	960	960	960	1
354	20250407	133100	1353301894	964	964	964	964	0
355	20250407	133000	1353301894	964	964	964	964	1
356	20250407	132900	1353300930	957	959	959	957	7140
357	20250407	132800	1346461845	959	962	963	959	8025
358	20250407	132700	1338747229	962	962	962	962	0
359	20250407	132600	1338747229	962	962	962	962	81
360	20250407	132500	1338669307	962	962	962	962	10
361	20250407	132400	1338659687	963	963	963	963	310
362	20250407	132300	1338361157	963	963	963	963	5
363	20250407	132200	1338356342	967	967	967	967	0
364	20250407	132100	1338356342	967	967	967	967	0
365	20250407	132000	1338356342	967	967	967	967	1
366	20250407	131900	1338355375	963	963	963	963	4000
367	20250407	131800	1334503375	964	964	964	964	0
368	20250407	131700	1334503375	964	964	964	964	86
369	20250407	131600	1334420471	967	967	967	967	0
370	20250407	131500	1334420471	967	967	967	967	0
371	20250407	131400	1334420471	967	967	967	967	111
372	20250407	131300	1334313134	963	963	963	963	100
373	20250407	131200	1334216834	968	968	968	968	0
374	20250407	131100	1334216834	968	968	968	968	0
375	20250407	131000	1334216834	968	968	968	968	0
376	20250407	130900	1334216834	968	968	968	968	2
377	20250407	130800	1334214898	968	968	968	968	0
378	20250407	130700	1334214898	968	963	968	963	4071
379	20250407	130600	1330278811	963	963	963	963	120
380	20250407	130500	1330163251	963	963	963	963	1006
381	20250407	130400	1329194473	964	967	967	964	290
382	20250407	130300	1328914712	965	965	965	965	322
383	20250407	130200	1328603982	965	966	966	965	12
384	20250407	130100	1328592392	966	964	966	964	147
385	20250407	130000	1328450678	965	965	965	965	0
386	20250407	125900	1328450678	965	965	965	965	37
387	20250407	125800	1328414973	965	965	965	965	0
388	20250407	125700	1328414973	965	965	965	965	0
389	20250407	125600	1328414973	965	965	965	965	1
390	20250407	125500	1328414008	964	965	965	964	1977
391	20250407	125400	1326508167	965	965	965	965	0
392	20250407	125300	1326508167	965	965	965	965	0
393	20250407	125200	1326508167	965	965	965	965	0
394	20250407	125100	1326508167	965	965	965	965	0
395	20250407	125000	1326508167	965	965	965	965	0
396	20250407	124900	1326508167	965	964	965	964	162
397	20250407	124800	1326351903	970	970	970	970	0
398	20250407	124700	1326351903	970	965	970	964	2001
399	20250407	124600	1324421943	965	965	965	965	10
400	20250407	124500	1324412293	971	971	971	971	0
401	20250407	124400	1324412293	971	971	971	971	1
402	20250407	124300	1324411322	965	965	965	965	0
403	20250407	124200	1324411322	965	965	965	965	3363
404	20250407	124100	1321166027	965	966	966	965	9375
405	20250407	124000	1312118134	967	967	967	967	1668
406	20250407	123900	1310505178	968	968	968	968	1050
407	20250407	123800	1309488778	968	969	969	968	2874
408	20250407	123700	1306704390	969	969	969	969	3211
409	20250407	123600	1303592931	972	972	972	972	0
410	20250407	123500	1303592931	972	972	972	971	150
411	20250407	123400	1303447132	972	970	972	969	22
412	20250407	123300	1303425791	972	972	972	972	101
413	20250407	123200	1303327619	969	969	969	969	1669
414	20250407	123100	1301710358	969	969	969	969	204
415	20250407	123000	1301512682	969	973	973	969	30421
416	20250407	122900	1272025693	974	975	975	974	928
417	20250407	122800	1271121059	975	975	975	975	339
418	20250407	122700	1270790534	976	976	976	976	1000
419	20250407	122600	1269814534	976	976	976	976	1362
420	20250407	122500	1268485222	977	976	977	976	1840
421	20250407	122400	1266688480	976	976	976	976	0
422	20250407	122300	1266688480	976	976	976	976	0
423	20250407	122200	1266688480	976	976	976	976	0
424	20250407	122100	1266688480	976	976	976	976	3904
425	20250407	122000	1262878176	976	976	976	976	300
426	20250407	121900	1262585376	976	976	976	976	406
427	20250407	121800	1262189120	975	975	975	975	0
428	20250407	121700	1262189120	975	975	975	975	39
429	20250407	121600	1262151095	974	974	974	974	0
430	20250407	121500	1262151095	974	973	974	973	1509
431	20250407	121400	1260681822	972	972	972	972	2
432	20250407	121300	1260679878	972	972	972	972	10
433	20250407	121200	1260670158	972	970	972	970	709
434	20250407	121100	1259981027	971	971	971	971	1
435	20250407	121000	1259980056	970	969	972	969	109
436	20250407	120900	1259874324	970	969	970	969	1295
437	20250407	120800	1258619468	970	970	970	970	9935
438	20250407	120700	1248982518	972	972	972	972	5039
439	20250407	120600	1244084610	972	973	973	972	5414
440	20250407	120500	1238821788	974	974	974	974	2929
441	20250407	120400	1235968942	973	973	973	973	793
442	20250407	120300	1235197353	972	972	972	972	133
443	20250407	120200	1235068077	971	970	971	970	185
444	20250407	120100	1234888554	970	970	970	970	625
445	20250407	120000	1234282304	970	969	970	969	680
446	20250407	115900	1233623344	966	966	966	966	0
447	20250407	115800	1233623344	966	966	966	966	34
448	20250407	115700	1233590500	966	969	969	966	1494
449	20250407	115600	1232142871	969	968	969	968	201
450	20250407	115500	1231948302	966	966	966	966	0
451	20250407	115400	1231948302	966	966	966	966	0
452	20250407	115300	1231948302	966	966	966	966	80
453	20250407	115200	1231871022	965	965	965	965	0
454	20250407	115100	1231871022	965	965	965	965	0
455	20250407	115000	1231871022	965	965	965	965	0
456	20250407	114900	1231871022	965	965	965	965	0
457	20250407	114800	1231871022	965	965	965	965	0
458	20250407	114700	1231871022	965	970	970	965	5101
459	20250407	114600	1226948057	970	970	970	970	1
460	20250407	114500	1226947087	969	964	969	964	999
461	20250407	114400	1225979326	964	964	965	964	3851
462	20250407	114300	1222264613	963	963	963	963	1368
463	20250407	114200	1220947229	962	962	962	962	0
464	20250407	114100	1220947229	962	963	963	962	284
465	20250407	114000	1220673855	963	970	970	963	2979
466	20250407	113900	1217799532	966	966	966	966	283
467	20250407	113800	1217526154	965	966	967	965	1898
468	20250407	113700	1215694501	970	968	970	968	68
469	20250407	113600	1215628595	967	964	967	964	8984
470	20250407	113500	1206967835	964	964	964	964	1175
471	20250407	113400	1205835135	964	962	964	962	2035
472	20250407	113300	1203877445	962	959	962	959	1547
473	20250407	113200	1202392366	958	957	958	957	190
474	20250407	113100	1202210386	957	957	957	957	103
475	20250407	113000	1202111815	954	955	955	954	4318
476	20250407	112900	1197990816	957	955	957	954	3315
477	20250407	112800	1194824560	955	955	955	955	8
478	20250407	112700	1194816920	954	958	958	954	8557
479	20250407	112600	1186640334	959	960	960	959	859
480	20250407	112500	1185816550	960	960	960	960	2
481	20250407	112400	1185814630	960	961	961	959	9579
482	20250407	112300	1176611022	962	963	963	961	7542
483	20250407	112200	1169360179	964	969	969	964	54
484	20250407	112100	1169308103	969	969	969	969	0
485	20250407	112000	1169308103	969	969	969	969	2
486	20250407	111900	1169306165	962	962	962	962	15
487	20250407	111800	1169291735	962	962	963	962	1073
488	20250407	111700	1168259210	964	964	970	964	221
489	20250407	111600	1168046160	970	967	970	967	102
490	20250407	111500	1167947328	966	961	966	961	760
491	20250407	111400	1167216538	961	962	962	961	1327
492	20250407	111300	1165940291	966	966	966	966	1
493	20250407	111200	1165939325	961	965	966	961	16932
494	20250407	111100	1149660695	966	960	966	960	21
495	20250407	111000	1149640529	960	961	961	960	3000
496	20250407	110900	1146760479	960	969	974	960	12534
497	20250407	110800	1134676940	969	970	970	969	1094
498	20250407	110700	1133616734	970	973	973	970	40
499	20250407	110600	1133577904	974	971	974	971	1310
500	20250407	110500	1132304664	974	971	974	970	1053
501	20250407	110400	1131283226	974	974	974	974	0
502	20250407	110300	1131283226	974	974	974	974	500
503	20250407	110200	1130796226	973	971	973	971	502
504	20250407	110100	1130307784	973	973	973	973	2
505	20250407	110000	1130305838	974	974	974	969	1561
506	20250407	105900	1128785429	974	974	974	974	500
507	20250407	105800	1128298429	974	974	974	974	1
508	20250407	105700	1128297455	968	968	968	968	15
509	20250407	105600	1128282935	969	970	970	969	100
510	20250407	105500	1128186025	968	969	969	968	11794
511	20250407	105400	1116758433	974	974	974	974	340
512	20250407	105300	1116427273	973	971	973	971	1992
513	20250407	105200	1114490077	972	969	972	969	9204
514	20250407	105100	1105563415	968	967	968	967	471
515	20250407	105000	1105107911	963	963	963	963	1142
516	20250407	104900	1104008165	966	966	966	966	3328
517	20250407	104800	1100793317	966	966	966	966	36
518	20250407	104700	1100758541	966	966	966	966	110
519	20250407	104600	1100652281	966	965	966	965	2030
520	20250407	104500	1098691547	965	965	965	965	202
521	20250407	104400	1098496617	965	965	965	965	28
522	20250407	104300	1098469597	965	965	965	965	0
523	20250407	104200	1098469597	965	959	965	959	109
524	20250407	104100	1098365060	959	961	961	959	2560
525	20250407	104000	1095908101	965	965	965	965	2000
526	20250407	103900	1093978101	965	964	965	961	3234
527	20250407	103800	1090857829	964	964	964	964	2
528	20250407	103700	1090855901	965	965	965	965	0
529	20250407	103600	1090855901	965	965	965	965	0
530	20250407	103500	1090855901	965	965	965	959	1002
531	20250407	103400	1089888977	959	963	965	959	3448
532	20250407	103300	1086567967	963	963	963	963	1
533	20250407	103200	1086567004	957	963	963	957	218
534	20250407	103100	1086358210	956	965	965	956	17354
535	20250407	103000	1069711684	965	967	967	965	1902
536	20250407	102900	1067875419	966	969	970	966	380
537	20250407	102800	1067508204	971	971	971	971	0
538	20250407	102700	1067508204	971	968	971	964	2109
539	20250407	102600	1065468652	968	973	973	968	6561
540	20250407	102500	1059103428	973	982	982	973	4450
541	20250407	102400	1054752212	982	983	988	982	3885
542	20250407	102300	1050932873	983	983	988	983	2227
543	20250407	102200	1048742752	984	988	990	983	27162
544	20250407	102100	1021999566	991	991	991	991	690
545	20250407	102000	1021315776	991	991	991	988	771
546	20250407	101900	1020551719	991	990	992	987	1158
547	20250407	101800	1019403507	992	991	992	991	1406
548	20250407	101700	1018009192	991	988	991	988	4873
549	20250407	101600	1013186276	988	987	988	985	1018
550	20250407	101500	1012182354	987	984	987	984	32
551	20250407	101400	1012150776	983	988	988	983	2008
552	20250407	101300	1010171912	985	986	990	985	5948
553	20250407	101200	1004303399	986	990	990	985	3691
554	20250407	101100	1000664029	990	981	990	980	6914
555	20250407	101000	993856104	980	986	986	980	2210
556	20250407	100900	991689207	986	983	987	980	8651
557	20250407	100800	983207019	987	988	993	981	26953
558	20250407	100700	956619392	994	993	996	988	51432
559	20250407	100600	905516108	993	993	994	988	10325
560	20250407	100500	895309115	988	979	995	979	102184
561	20250407	100400	794530592	978	975	979	975	34979
562	20250407	100300	760365051	975	970	975	970	30981
563	20250407	100200	730164683	968	973	973	968	119
564	20250407	100100	730048991	970	969	970	968	661
565	20250407	100000	729408435	974	974	974	969	733
566	20250407	095900	728694523	974	974	975	974	10075
567	20250407	095800	718879146	975	974	975	973	13079
568	20250407	095700	706141586	973	965	973	965	10569
569	20250407	095600	695891251	967	971	971	967	12875
570	20250407	095500	683407932	971	973	973	971	4450
571	20250407	095400	679082630	972	973	973	972	10092
572	20250407	095300	669272484	972	973	973	966	919
573	20250407	095200	668379311	973	969	973	969	10841
574	20250407	095100	657848598	971	968	971	968	6810
575	20250407	095000	651236194	967	967	967	960	10969
576	20250407	094900	640652137	967	966	967	965	828
577	20250407	094800	639851492	967	968	968	963	5245
578	20250407	094700	634788596	966	972	972	966	8078
579	20250407	094600	626984600	972	973	973	967	4330
580	20250407	094500	622792447	974	970	974	970	12298
581	20250407	094400	610827665	970	965	971	965	7544
582	20250407	094300	603520466	966	960	966	960	7093
583	20250407	094200	596708016	960	964	965	958	1195
584	20250407	094100	595557116	958	962	967	957	16714
585	20250407	094000	579450139	956	963	963	956	1952
586	20250407	093900	577579398	963	957	963	957	3181
587	20250407	093800	574524699	962	959	962	958	4242
588	20250407	093700	570460237	964	960	966	960	15941
589	20250407	093600	555113263	959	962	963	959	740
590	20250407	093500	554401990	964	957	964	957	2381
591	20250407	093400	552110611	956	950	956	950	2277
592	20250407	093300	549933915	948	949	949	948	4673
593	20250407	093200	545502232	949	963	965	948	10959
594	20250407	093100	534969082	963	960	965	960	13380
595	20250407	093000	522091468	960	956	960	956	3518
596	20250407	092900	518715154	961	953	961	947	6883
597	20250407	092800	512135922	946	953	953	946	2017
598	20250407	092700	510226336	953	942	953	940	3944
599	20250407	092600	506494700	942	942	944	942	8108
600	20250407	092500	498852208	942	950	950	940	12384
601	20250407	092400	487182291	951	943	951	942	6073
602	20250407	092300	481418706	950	939	950	939	10127
603	20250407	092200	471862813	939	940	940	936	1246
604	20250407	092100	470692671	940	946	946	940	2589
605	20250407	092000	468251111	940	944	944	940	232
606	20250407	091900	468032479	944	936	951	936	7007
607	20250407	091800	461448608	936	952	952	936	31389
608	20250407	091700	431707701	952	953	957	952	2999
609	20250407	091600	428847704	952	956	958	952	3042
610	20250407	091500	425946782	958	952	958	952	3404
611	20250407	091400	422697511	952	951	954	950	4857
612	20250407	091300	418077155	951	954	955	951	5068
613	20250407	091200	413250490	955	959	959	955	1062
614	20250407	091100	412234392	960	962	965	960	7737
615	20250407	091000	404802341	965	973	973	959	26414
616	20250407	090900	379263526	973	944	975	944	54057
617	20250407	090800	327358014	944	934	952	929	29128
618	20250407	090700	299882035	939	935	939	931	5703
619	20250407	090600	294559670	934	945	948	933	8721
620	20250407	090500	286350320	939	932	945	928	10167
621	20250407	090400	276802765	931	935	935	924	12924
622	20250407	090300	264741976	935	943	954	935	32896
623	20250407	090200	233679235	943	893	950	893	82004
624	20250407	090100	158242724	892	874	892	866	7702
625	20250407	090000	151451586	874	910	911	874	168787