KissMeData/057680/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	192000	56548067	797	797	797	797	838
3	20250402	191900	56548067	797	797	797	797	0
4	20250402	191800	56548067	797	797	797	797	0
5	20250402	191700	56548067	797	797	797	797	0
6	20250402	191600	56548067	797	797	797	797	0
7	20250402	191500	56548067	797	797	797	797	0
8	20250402	191400	56548067	797	797	797	797	0
9	20250402	191300	56548067	797	797	797	797	0
10	20250402	191200	56548067	797	797	797	797	0
11	20250402	191100	56548067	797	797	797	797	0
12	20250402	191000	56548067	797	797	797	797	0
13	20250402	190900	56548067	797	797	797	797	0
14	20250402	190800	56548067	797	797	797	797	0
15	20250402	190700	56548067	797	797	797	797	0
16	20250402	190600	56548067	797	797	797	797	0
17	20250402	190500	56548067	797	797	797	797	0
18	20250402	190400	56548067	797	797	797	797	0
19	20250402	190300	56548067	797	797	797	797	0
20	20250402	190200	56548067	797	797	797	797	0
21	20250402	190100	56548067	797	797	797	797	0
22	20250402	190000	56548067	797	797	797	797	0
23	20250402	185900	56548067	797	797	797	797	0
24	20250402	185800	56548067	797	797	797	797	0
25	20250402	185700	56548067	797	797	797	797	0
26	20250402	185600	56548067	797	797	797	797	0
27	20250402	185500	56548067	797	797	797	797	0
28	20250402	185400	56548067	797	797	797	797	0
29	20250402	185300	56548067	797	797	797	797	0
30	20250402	185200	56548067	797	797	797	797	0
31	20250402	185100	56548067	797	797	797	797	0
32	20250402	185000	56548067	797	797	797	797	838
33	20250402	184900	56548067	797	797	797	797	0
34	20250402	184800	56548067	797	797	797	797	0
35	20250402	184700	56548067	797	797	797	797	0
36	20250402	184600	56548067	797	797	797	797	0
37	20250402	184500	56548067	797	797	797	797	0
38	20250402	184400	56548067	797	797	797	797	0
39	20250402	184300	56548067	797	797	797	797	0
40	20250402	184200	56548067	797	797	797	797	0
41	20250402	184100	56548067	797	797	797	797	0
42	20250402	184000	56548067	797	797	797	797	0
43	20250402	183900	56548067	797	797	797	797	0
44	20250402	183800	56548067	797	797	797	797	0
45	20250402	183700	56548067	797	797	797	797	0
46	20250402	183600	56548067	797	797	797	797	0
47	20250402	183500	56548067	797	797	797	797	0
48	20250402	183400	56548067	797	797	797	797	0
49	20250402	183300	56548067	797	797	797	797	0
50	20250402	183200	56548067	797	797	797	797	0
51	20250402	183100	56548067	797	797	797	797	0
52	20250402	183000	56548067	797	797	797	797	0
53	20250402	182900	56548067	797	797	797	797	0
54	20250402	182800	56548067	797	797	797	797	0
55	20250402	182700	56548067	797	797	797	797	0
56	20250402	182600	56548067	797	797	797	797	0
57	20250402	182500	56548067	797	797	797	797	0
58	20250402	182400	56548067	797	797	797	797	0
59	20250402	182300	56548067	797	797	797	797	0
60	20250402	182200	56548067	797	797	797	797	0
61	20250402	182100	56548067	797	797	797	797	0
62	20250402	182000	56548067	797	797	797	797	838
63	20250402	181900	56548067	797	797	797	797	0
64	20250402	181800	56548067	797	797	797	797	0
65	20250402	181700	56548067	797	797	797	797	0
66	20250402	181600	56548067	797	797	797	797	0
67	20250402	181500	56548067	797	797	797	797	0
68	20250402	181400	56548067	797	797	797	797	0
69	20250402	181300	56548067	797	797	797	797	0
70	20250402	181200	56548067	797	797	797	797	0
71	20250402	181100	56548067	797	797	797	797	0
72	20250402	181000	56548067	797	797	797	797	0
73	20250402	180900	56548067	797	797	797	797	0
74	20250402	180800	56548067	797	797	797	797	0
75	20250402	180700	56548067	797	797	797	797	0
76	20250402	180600	56548067	797	797	797	797	0
77	20250402	180500	56548067	797	797	797	797	0
78	20250402	180400	56548067	797	797	797	797	0
79	20250402	180300	56548067	797	797	797	797	0
80	20250402	180200	56548067	797	797	797	797	0
81	20250402	180100	56548067	797	797	797	797	0
82	20250402	180000	56548067	797	797	797	797	0
83	20250402	175900	56548067	797	797	797	797	0
84	20250402	175800	56548067	797	797	797	797	0
85	20250402	175700	56548067	797	797	797	797	0
86	20250402	175600	56548067	797	797	797	797	0
87	20250402	175500	56548067	797	797	797	797	0
88	20250402	175400	56548067	797	797	797	797	0
89	20250402	175300	56548067	797	797	797	797	0
90	20250402	175200	56548067	797	797	797	797	0
91	20250402	175100	56548067	797	797	797	797	0
92	20250402	175000	56548067	797	797	797	797	838
93	20250402	174900	56548067	797	797	797	797	0
94	20250402	174800	56548067	797	797	797	797	0
95	20250402	174700	56548067	797	797	797	797	0
96	20250402	174600	56548067	797	797	797	797	0
97	20250402	174500	56548067	797	797	797	797	0
98	20250402	174400	56548067	797	797	797	797	0
99	20250402	174300	56548067	797	797	797	797	0
100	20250402	174200	56548067	797	797	797	797	0
101	20250402	174100	56548067	797	797	797	797	0
102	20250402	174000	56548067	797	797	797	797	0
103	20250402	173900	56548067	797	797	797	797	0
104	20250402	173800	56548067	797	797	797	797	0
105	20250402	173700	56548067	797	797	797	797	0
106	20250402	173600	56548067	797	797	797	797	0
107	20250402	173500	56548067	797	797	797	797	0
108	20250402	173400	56548067	797	797	797	797	0
109	20250402	173300	56548067	797	797	797	797	0
110	20250402	173200	56548067	797	797	797	797	0
111	20250402	173100	56548067	797	797	797	797	0
112	20250402	173000	56548067	797	797	797	797	0
113	20250402	172900	56548067	797	797	797	797	0
114	20250402	172800	56548067	797	797	797	797	0
115	20250402	172700	56548067	797	797	797	797	0
116	20250402	172600	56548067	797	797	797	797	0
117	20250402	172500	56548067	797	797	797	797	0
118	20250402	172400	56548067	797	797	797	797	0
119	20250402	172300	56548067	797	797	797	797	0
120	20250402	172200	56548067	797	797	797	797	0
121	20250402	172100	56548067	797	797	797	797	0
122	20250402	172000	56548067	797	797	797	797	838
123	20250402	171900	56548067	797	797	797	797	0
124	20250402	171800	56548067	797	797	797	797	0
125	20250402	171700	56548067	797	797	797	797	0
126	20250402	171600	56548067	797	797	797	797	0
127	20250402	171500	56548067	797	797	797	797	0
128	20250402	171400	56548067	797	797	797	797	0
129	20250402	171300	56548067	797	797	797	797	0
130	20250402	171200	56548067	797	797	797	797	0
131	20250402	171100	56548067	797	797	797	797	0
132	20250402	171000	56548067	797	797	797	797	0
133	20250402	170900	56548067	797	797	797	797	0
134	20250402	170800	56548067	797	797	797	797	0
135	20250402	170700	56548067	797	797	797	797	0
136	20250402	170600	56548067	797	797	797	797	0
137	20250402	170500	56548067	797	797	797	797	0
138	20250402	170400	56548067	797	797	797	797	0
139	20250402	170300	56548067	797	797	797	797	0
140	20250402	170200	56548067	797	797	797	797	0
141	20250402	170100	56548067	797	797	797	797	0
142	20250402	170000	56548067	797	797	797	797	0
143	20250402	165900	56548067	797	797	797	797	0
144	20250402	165800	56548067	797	797	797	797	0
145	20250402	165700	56548067	797	797	797	797	0
146	20250402	165600	56548067	797	797	797	797	0
147	20250402	165500	56548067	797	797	797	797	0
148	20250402	165400	56548067	797	797	797	797	0
149	20250402	165300	56548067	797	797	797	797	0
150	20250402	165200	56548067	797	797	797	797	0
151	20250402	165100	56548067	797	797	797	797	0
152	20250402	165000	56548067	797	797	797	797	838
153	20250402	164900	56548067	797	797	797	797	0
154	20250402	164800	56548067	797	797	797	797	0
155	20250402	164700	56548067	797	797	797	797	0
156	20250402	164600	56548067	797	797	797	797	0
157	20250402	164500	56548067	797	797	797	797	0
158	20250402	164400	56548067	797	797	797	797	0
159	20250402	164300	56548067	797	797	797	797	0
160	20250402	164200	56548067	797	797	797	797	0
161	20250402	164100	56548067	797	797	797	797	0
162	20250402	164000	56548067	797	797	797	797	0
163	20250402	163900	56548067	797	797	797	797	0
164	20250402	163800	56548067	797	797	797	797	0
165	20250402	163700	56548067	797	797	797	797	0
166	20250402	163600	56548067	797	797	797	797	0
167	20250402	163500	56548067	797	797	797	797	0
168	20250402	163400	56548067	797	797	797	797	0
169	20250402	163300	56548067	797	797	797	797	0
170	20250402	163200	56548067	797	797	797	797	0
171	20250402	163100	56548067	797	797	797	797	0
172	20250402	163000	56548067	797	797	797	797	0
173	20250402	162900	56548067	797	797	797	797	0
174	20250402	162800	56548067	797	797	797	797	0
175	20250402	162700	56548067	797	797	797	797	0
176	20250402	162600	56548067	797	797	797	797	0
177	20250402	162500	56548067	797	797	797	797	0
178	20250402	162400	56548067	797	797	797	797	0
179	20250402	162300	56548067	797	797	797	797	0
180	20250402	162200	56548067	797	797	797	797	0
181	20250402	162100	56548067	797	797	797	797	0
182	20250402	162000	56548067	797	797	797	797	838
183	20250402	161900	56548067	797	797	797	797	0
184	20250402	161800	56548067	797	797	797	797	0
185	20250402	161700	56548067	797	797	797	797	0
186	20250402	161600	56548067	797	797	797	797	0
187	20250402	161500	56548067	797	797	797	797	0
188	20250402	161400	56548067	797	797	797	797	0
189	20250402	161300	56548067	797	797	797	797	0
190	20250402	161200	56548067	797	797	797	797	0
191	20250402	161100	56548067	797	797	797	797	0
192	20250402	161000	56548067	797	797	797	797	0
193	20250402	160900	56548067	797	797	797	797	0
194	20250402	160800	56548067	797	797	797	797	0
195	20250402	160700	56548067	797	797	797	797	0
196	20250402	160600	56548067	797	797	797	797	0
197	20250402	160500	56548067	797	797	797	797	0
198	20250402	160400	56548067	797	797	797	797	0
199	20250402	160300	56548067	797	797	797	797	0
200	20250402	160200	56548067	797	797	797	797	0
201	20250402	160100	56548067	797	797	797	797	0
202	20250402	160000	56548067	797	797	797	797	0
203	20250402	155900	56548067	797	797	797	797	0
204	20250402	155800	56548067	797	797	797	797	0
205	20250402	155700	56548067	797	797	797	797	0
206	20250402	155600	56548067	797	797	797	797	0
207	20250402	155500	56548067	797	797	797	797	0
208	20250402	155400	56548067	797	797	797	797	0
209	20250402	155300	56548067	797	797	797	797	0
210	20250402	155200	56548067	797	797	797	797	0
211	20250402	155100	56548067	797	797	797	797	0
212	20250402	155000	56548067	797	797	797	797	838
213	20250402	154900	56548067	797	797	797	797	0
214	20250402	154800	56548067	797	797	797	797	0
215	20250402	154700	56548067	797	797	797	797	0
216	20250402	154600	56548067	797	797	797	797	0
217	20250402	154500	56548067	797	797	797	797	0
218	20250402	154400	56548067	797	797	797	797	0
219	20250402	154300	56548067	797	797	797	797	0
220	20250402	154200	56548067	797	797	797	797	0
221	20250402	154100	56548067	797	797	797	797	0
222	20250402	154000	56548067	797	797	797	797	0
223	20250402	153900	56548067	797	797	797	797	0
224	20250402	153800	56548067	797	797	797	797	0
225	20250402	153700	56548067	797	797	797	797	0
226	20250402	153600	56548067	797	797	797	797	0
227	20250402	153500	56548067	797	797	797	797	0
228	20250402	153400	56548067	797	797	797	797	0
229	20250402	153300	56548067	797	797	797	797	0
230	20250402	153200	56548067	797	797	797	797	0
231	20250402	153100	56548067	797	797	797	797	0
232	20250402	153000	56548067	797	797	797	797	838
233	20250402	152900	55880181	793	793	793	793	0
234	20250402	152800	55880181	793	793	793	793	0
235	20250402	152700	55880181	793	793	793	793	0
236	20250402	152600	55880181	793	793	793	793	0
237	20250402	152500	55880181	793	793	793	793	0
238	20250402	152400	55880181	793	793	793	793	0
239	20250402	152300	55880181	793	793	793	793	0
240	20250402	152200	55880181	793	793	793	793	0
241	20250402	152100	55880181	793	793	793	793	0
242	20250402	152000	55880181	793	793	793	793	0
243	20250402	151900	55880181	793	793	793	793	60
244	20250402	151800	55832601	793	792	793	791	2301
245	20250402	151700	54012178	792	796	796	792	265
246	20250402	151600	53801587	796	796	796	796	0
247	20250402	151500	53801587	796	796	796	796	0
248	20250402	151400	53801587	796	796	796	796	0
249	20250402	151300	53801587	796	796	796	796	5
250	20250402	151200	53797607	796	796	796	796	0
251	20250402	151100	53797607	796	796	796	796	0
252	20250402	151000	53797607	796	796	796	796	0
253	20250402	150900	53797607	796	796	796	796	0
254	20250402	150800	53797607	796	796	796	796	4
255	20250402	150700	53794423	796	796	796	796	0
256	20250402	150600	53794423	796	796	796	796	3
257	20250402	150500	53792035	796	796	796	796	2
258	20250402	150400	53790443	796	796	796	796	0
259	20250402	150300	53790443	796	796	796	796	0
260	20250402	150200	53790443	796	796	796	794	32
261	20250402	150100	53764973	796	796	796	796	0
262	20250402	150000	53764973	796	796	796	796	0
263	20250402	145900	53764973	796	794	796	794	25
264	20250402	145800	53745121	794	796	796	794	175
265	20250402	145700	53605971	796	793	796	793	142
266	20250402	145600	53493362	796	796	796	796	0
267	20250402	145500	53493362	796	796	796	796	20
268	20250402	145400	53477442	796	792	796	792	3
269	20250402	145300	53475062	791	791	791	791	0
270	20250402	145200	53475062	791	791	791	791	1
271	20250402	145100	53474271	796	796	796	796	0
272	20250402	145000	53474271	796	796	796	796	0
273	20250402	144900	53474271	796	796	796	796	0
274	20250402	144800	53474271	796	796	796	796	0
275	20250402	144700	53474271	796	796	796	796	0
276	20250402	144600	53474271	796	796	796	796	0
277	20250402	144500	53474271	796	796	796	796	0
278	20250402	144400	53474271	796	796	796	796	1
279	20250402	144300	53473475	791	791	791	791	9
280	20250402	144200	53466356	791	791	791	791	0
281	20250402	144100	53466356	791	791	791	791	1
282	20250402	144000	53465565	796	796	796	795	471
283	20250402	143900	53090990	796	796	796	796	0
284	20250402	143800	53090990	796	796	796	796	0
285	20250402	143700	53090990	796	796	796	796	300
286	20250402	143600	52852190	796	796	796	796	0
287	20250402	143500	52852190	796	796	796	796	1
288	20250402	143400	52851394	796	793	796	793	2452
289	20250402	143300	50906955	796	796	796	796	0
290	20250402	143200	50906955	796	796	796	796	0
291	20250402	143100	50906955	796	796	796	796	0
292	20250402	143000	50906955	796	796	796	796	0
293	20250402	142900	50906955	796	796	796	796	0
294	20250402	142800	50906955	796	796	796	796	0
295	20250402	142700	50906955	796	796	796	796	0
296	20250402	142600	50906955	796	796	796	796	0
297	20250402	142500	50906955	796	796	796	796	11
298	20250402	142400	50898199	796	796	796	796	0
299	20250402	142300	50898199	796	796	796	796	0
300	20250402	142200	50898199	796	796	796	796	0
301	20250402	142100	50898199	796	796	796	796	0
302	20250402	142000	50898199	796	796	796	796	0
303	20250402	141900	50898199	796	796	796	796	0
304	20250402	141800	50898199	796	796	796	796	1
305	20250402	141700	50897403	793	793	793	793	1
306	20250402	141600	50896610	793	793	793	793	48
307	20250402	141500	50858546	796	796	796	796	0
308	20250402	141400	50858546	796	796	796	796	0
309	20250402	141300	50858546	796	796	796	796	0
310	20250402	141200	50858546	796	796	796	796	0
311	20250402	141100	50858546	796	796	796	796	1
312	20250402	141000	50857750	793	793	793	793	1
313	20250402	140900	50856957	794	794	794	794	0
314	20250402	140800	50856957	794	794	794	794	0
315	20250402	140700	50856957	794	794	794	794	0
316	20250402	140600	50856957	794	794	794	794	0
317	20250402	140500	50856957	794	794	794	794	1000
318	20250402	140400	50062957	794	794	794	794	200
319	20250402	140300	49904157	794	794	794	794	0
320	20250402	140200	49904157	794	794	794	794	0
321	20250402	140100	49904157	794	794	794	794	1000
322	20250402	140000	49110157	793	793	793	793	0
323	20250402	135900	49110157	793	795	795	793	1745
324	20250402	135800	47724905	797	797	797	797	0
325	20250402	135700	47724905	797	797	797	797	36
326	20250402	135600	47696213	797	797	797	797	0
327	20250402	135500	47696213	797	797	797	797	0
328	20250402	135400	47696213	797	797	797	797	5
329	20250402	135300	47692228	797	797	797	797	0
330	20250402	135200	47692228	797	797	797	797	0
331	20250402	135100	47692228	797	797	797	797	0
332	20250402	135000	47692228	797	797	797	797	0
333	20250402	134900	47692228	797	797	797	797	22
334	20250402	134800	47674694	797	797	797	797	0
335	20250402	134700	47674694	797	797	797	797	0
336	20250402	134600	47674694	797	797	797	797	0
337	20250402	134500	47674694	797	797	797	797	0
338	20250402	134400	47674694	797	797	797	797	0
339	20250402	134300	47674694	797	797	797	797	0
340	20250402	134200	47674694	797	797	797	797	0
341	20250402	134100	47674694	797	797	797	797	0
342	20250402	134000	47674694	797	797	797	797	0
343	20250402	133900	47674694	797	797	797	797	0
344	20250402	133800	47674694	797	797	797	797	0
345	20250402	133700	47674694	797	797	797	797	0
346	20250402	133600	47674694	797	797	797	797	0
347	20250402	133500	47674694	797	797	797	797	0
348	20250402	133400	47674694	797	797	797	797	0
349	20250402	133300	47674694	797	797	797	797	0
350	20250402	133200	47674694	797	797	797	797	1
351	20250402	133100	47673897	793	793	793	793	0
352	20250402	133000	47673897	793	793	793	793	0
353	20250402	132900	47673897	793	793	793	793	0
354	20250402	132800	47673897	793	793	793	793	1
355	20250402	132700	47673104	796	796	796	796	14
356	20250402	132600	47661960	796	796	796	796	300
357	20250402	132500	47423160	796	796	796	796	0
358	20250402	132400	47423160	796	796	796	796	100
359	20250402	132300	47343560	796	796	796	796	0
360	20250402	132200	47343560	796	796	796	796	0
361	20250402	132100	47343560	796	796	796	796	0
362	20250402	132000	47343560	796	796	796	796	15
363	20250402	131900	47331620	796	796	796	796	1
364	20250402	131800	47330824	793	793	793	793	558
365	20250402	131700	46888330	793	793	793	793	0
366	20250402	131600	46888330	793	793	793	793	50
367	20250402	131500	46848680	793	793	793	793	0
368	20250402	131400	46848680	793	793	793	793	0
369	20250402	131300	46848680	793	793	793	793	0
370	20250402	131200	46848680	793	793	793	793	0
371	20250402	131100	46848680	793	793	793	793	0
372	20250402	131000	46848680	793	793	793	793	0
373	20250402	130900	46848680	793	793	793	793	0
374	20250402	130800	46848680	793	793	793	793	24
375	20250402	130700	46829648	793	793	793	793	0
376	20250402	130600	46829648	793	793	793	793	0
377	20250402	130500	46829648	793	793	793	793	0
378	20250402	130400	46829648	793	793	793	793	0
379	20250402	130300	46829648	793	793	793	793	0
380	20250402	130200	46829648	793	793	793	793	20
381	20250402	130100	46813788	793	793	793	793	0
382	20250402	130000	46813788	793	793	793	793	0
383	20250402	125900	46813788	793	793	793	793	0
384	20250402	125800	46813788	793	793	793	793	0
385	20250402	125700	46813788	793	793	793	793	551
386	20250402	125600	46376845	793	793	793	793	100
387	20250402	125500	46297545	793	793	793	793	150
388	20250402	125400	46178595	790	790	790	790	1000
389	20250402	125300	45388595	790	790	790	790	0
390	20250402	125200	45388595	790	790	790	790	0
391	20250402	125100	45388595	790	790	790	790	0
392	20250402	125000	45388595	790	790	790	790	0
393	20250402	124900	45388595	790	790	790	790	0
394	20250402	124800	45388595	790	790	790	790	0
395	20250402	124700	45388595	790	790	790	790	100
396	20250402	124600	45309595	793	793	793	793	0
397	20250402	124500	45309595	793	793	793	793	0
398	20250402	124400	45309595	793	793	793	793	0
399	20250402	124300	45309595	793	792	793	792	464
400	20250402	124200	44941906	792	792	792	792	197
401	20250402	124100	44785882	790	790	790	790	0
402	20250402	124000	44785882	790	790	790	790	0
403	20250402	123900	44785882	790	790	790	790	100
404	20250402	123800	44706882	790	790	790	790	0
405	20250402	123700	44706882	790	790	790	790	6
406	20250402	123600	44702142	790	790	790	790	0
407	20250402	123500	44702142	790	790	790	790	0
408	20250402	123400	44702142	790	790	790	790	0
409	20250402	123300	44702142	790	790	790	790	0
410	20250402	123200	44702142	790	790	790	790	0
411	20250402	123100	44702142	790	791	791	790	2506
412	20250402	123000	42721277	792	792	792	792	0
413	20250402	122900	42721277	792	792	792	792	0
414	20250402	122800	42721277	792	792	792	792	0
415	20250402	122700	42721277	792	792	792	792	0
416	20250402	122600	42721277	792	792	792	792	0
417	20250402	122500	42721277	792	792	792	792	9
418	20250402	122400	42714149	791	791	791	791	2500
419	20250402	122300	40736649	791	791	791	791	425
420	20250402	122200	40400474	791	791	791	791	12
421	20250402	122100	40390982	794	794	794	794	0
422	20250402	122000	40390982	794	794	794	794	20
423	20250402	121900	40375102	791	792	792	791	123
424	20250402	121800	40277805	794	794	794	794	0
425	20250402	121700	40277805	794	794	794	794	1000
426	20250402	121600	39483805	794	794	794	794	0
427	20250402	121500	39483805	794	794	794	794	0
428	20250402	121400	39483805	794	794	794	794	0
429	20250402	121300	39483805	794	794	794	794	0
430	20250402	121200	39483805	794	794	794	794	0
431	20250402	121100	39483805	794	794	794	794	16
432	20250402	121000	39471101	792	792	792	792	0
433	20250402	120900	39471101	792	792	792	792	0
434	20250402	120800	39471101	792	792	792	792	0
435	20250402	120700	39471101	792	792	792	792	0
436	20250402	120600	39471101	792	792	792	792	6
437	20250402	120500	39466349	794	794	794	794	0
438	20250402	120400	39466349	794	794	794	794	1
439	20250402	120300	39465555	791	791	791	791	0
440	20250402	120200	39465555	791	791	791	791	0
441	20250402	120100	39465555	791	792	792	791	4500
442	20250402	120000	35905955	794	794	794	794	0
443	20250402	115900	35905955	794	792	794	792	800
444	20250402	115800	35271755	792	792	792	792	400
445	20250402	115700	34954955	793	793	793	793	0
446	20250402	115600	34954955	793	793	793	793	0
447	20250402	115500	34954955	793	793	793	793	64
448	20250402	115400	34904203	791	791	791	791	0
449	20250402	115300	34904203	791	791	791	791	0
450	20250402	115200	34904203	791	791	791	791	0
451	20250402	115100	34904203	791	791	791	791	0
452	20250402	115000	34904203	791	791	791	791	0
453	20250402	114900	34904203	791	791	791	791	0
454	20250402	114800	34904203	791	791	791	791	0
455	20250402	114700	34904203	791	791	791	791	0
456	20250402	114600	34904203	791	791	791	791	0
457	20250402	114500	34904203	791	792	792	791	1507
458	20250402	114400	33710666	794	794	794	794	0
459	20250402	114300	33710666	794	794	794	794	0
460	20250402	114200	33710666	794	794	794	794	0
461	20250402	114100	33710666	794	794	794	794	0
462	20250402	114000	33710666	794	794	794	794	0
463	20250402	113900	33710666	794	794	794	794	0
464	20250402	113800	33710666	794	794	794	794	0
465	20250402	113700	33710666	794	794	794	794	0
466	20250402	113600	33710666	794	794	794	794	0
467	20250402	113500	33710666	794	794	794	794	0
468	20250402	113400	33710666	794	794	794	794	0
469	20250402	113300	33710666	794	794	794	794	0
470	20250402	113200	33710666	794	794	794	794	0
471	20250402	113100	33710666	794	794	794	794	0
472	20250402	113000	33710666	794	794	794	794	1
473	20250402	112900	33709872	794	794	794	794	0
474	20250402	112800	33709872	794	794	794	794	0
475	20250402	112700	33709872	794	794	794	794	54
476	20250402	112600	33666996	794	794	794	794	1
477	20250402	112500	33666202	793	793	793	793	1000
478	20250402	112400	32873202	792	792	792	792	0
479	20250402	112300	32873202	792	792	792	792	3
480	20250402	112200	32870826	792	792	792	792	502
481	20250402	112100	32473242	791	791	791	791	0
482	20250402	112000	32473242	791	791	791	791	1000
483	20250402	111900	31682242	791	791	791	791	0
484	20250402	111800	31682242	791	791	791	791	1000
485	20250402	111700	30891242	793	793	793	793	0
486	20250402	111600	30891242	793	793	793	793	0
487	20250402	111500	30891242	793	793	793	793	18
488	20250402	111400	30876968	793	793	793	793	0
489	20250402	111300	30876968	793	793	793	793	0
490	20250402	111200	30876968	793	793	793	793	0
491	20250402	111100	30876968	793	793	793	793	0
492	20250402	111000	30876968	793	793	793	793	0
493	20250402	110900	30876968	793	793	793	793	0
494	20250402	110800	30876968	793	793	793	793	0
495	20250402	110700	30876968	793	793	793	793	0
496	20250402	110600	30876968	793	793	793	793	0
497	20250402	110500	30876968	793	793	793	793	0
498	20250402	110400	30876968	793	793	793	793	0
499	20250402	110300	30876968	793	793	793	793	0
500	20250402	110200	30876968	793	793	793	793	0
501	20250402	110100	30876968	793	793	793	793	0
502	20250402	110000	30876968	793	792	793	792	55
503	20250402	105900	30833406	791	791	791	791	2
504	20250402	105800	30831824	791	791	791	791	0
505	20250402	105700	30831824	791	791	791	791	0
506	20250402	105600	30831824	791	791	791	791	0
507	20250402	105500	30831824	791	791	791	791	191
508	20250402	105400	30680743	792	792	792	792	0
509	20250402	105300	30680743	792	792	792	792	2
510	20250402	105200	30679159	791	791	791	791	14
511	20250402	105100	30668085	791	791	791	791	5
512	20250402	105000	30664130	793	793	793	793	0
513	20250402	104900	30664130	793	793	793	793	0
514	20250402	104800	30664130	793	793	793	793	1
515	20250402	104700	30663337	793	793	793	793	2
516	20250402	104600	30661751	791	791	791	791	0
517	20250402	104500	30661751	791	794	794	790	6570
518	20250402	104400	25465911	794	794	794	794	10
519	20250402	104300	25457971	795	795	795	795	0
520	20250402	104200	25457971	795	795	795	795	1
521	20250402	104100	25457176	795	795	795	795	0
522	20250402	104000	25457176	795	795	795	795	10
523	20250402	103900	25449226	792	792	792	792	1
524	20250402	103800	25448434	791	791	791	791	5
525	20250402	103700	25444479	791	791	791	791	0
526	20250402	103600	25444479	791	791	791	791	0
527	20250402	103500	25444479	791	791	791	791	0
528	20250402	103400	25444479	791	791	791	791	0
529	20250402	103300	25444479	791	791	791	791	0
530	20250402	103200	25444479	791	791	791	791	1
531	20250402	103100	25443688	796	796	796	796	0
532	20250402	103000	25443688	796	795	796	795	9
533	20250402	102900	25436531	795	795	795	795	0
534	20250402	102800	25436531	795	795	795	795	0
535	20250402	102700	25436531	795	795	795	795	3
536	20250402	102600	25434146	796	796	796	796	0
537	20250402	102500	25434146	796	796	796	796	0
538	20250402	102400	25434146	796	794	796	794	111
539	20250402	102300	25346000	794	794	794	794	0
540	20250402	102200	25346000	794	794	794	794	35
541	20250402	102100	25318210	794	794	794	794	553
542	20250402	102000	24879128	794	794	794	794	0
543	20250402	101900	24879128	794	794	794	794	0
544	20250402	101800	24879128	794	794	794	794	0
545	20250402	101700	24879128	794	794	794	794	0
546	20250402	101600	24879128	794	794	794	794	0
547	20250402	101500	24879128	794	794	794	794	0
548	20250402	101400	24879128	794	794	794	794	0
549	20250402	101300	24879128	794	794	794	794	0
550	20250402	101200	24879128	794	794	794	794	1
551	20250402	101100	24878334	793	793	793	793	1
552	20250402	101000	24877541	792	792	792	792	0
553	20250402	100900	24877541	792	792	792	792	1
554	20250402	100800	24876749	792	791	792	791	2
555	20250402	100700	24875166	796	796	796	796	0
556	20250402	100600	24875166	796	796	796	796	0
557	20250402	100500	24875166	796	796	797	796	132
558	20250402	100400	24770084	796	796	796	796	35
559	20250402	100300	24742224	796	796	796	796	1
560	20250402	100200	24741428	797	797	797	797	0
561	20250402	100100	24741428	797	797	797	797	0
562	20250402	100000	24741428	797	797	797	797	0
563	20250402	095900	24741428	797	795	797	795	500
564	20250402	095800	24343015	795	795	795	795	2
565	20250402	095700	24341425	797	793	797	793	500
566	20250402	095600	23943141	792	792	792	792	0
567	20250402	095500	23943141	792	792	792	792	350
568	20250402	095400	23665941	792	792	792	790	921
569	20250402	095300	22937518	799	792	799	788	1644
570	20250402	095200	21640259	788	791	791	788	210
571	20250402	095100	21474179	792	792	792	792	96
572	20250402	095000	21398147	792	792	792	792	37
573	20250402	094900	21368843	796	796	796	796	1
574	20250402	094800	21368047	796	796	796	796	2
575	20250402	094700	21366455	796	796	796	796	0
576	20250402	094600	21366455	796	796	796	796	1
577	20250402	094500	21365659	796	788	796	788	12
578	20250402	094400	21356115	796	795	796	795	8
579	20250402	094300	21349752	795	795	795	795	0
580	20250402	094200	21349752	795	793	795	793	41
581	20250402	094100	21317197	792	792	792	792	5
582	20250402	094000	21313237	792	792	792	792	745
583	20250402	093900	20723197	792	792	792	792	0
584	20250402	093800	20723197	792	791	792	791	400
585	20250402	093700	20406416	792	788	792	787	4100
586	20250402	093600	17179065	787	787	787	787	0
587	20250402	093500	17179065	787	789	789	787	1000
588	20250402	093400	16391525	797	797	797	797	0
589	20250402	093300	16391525	797	796	797	796	743
590	20250402	093200	15799364	797	797	797	797	0
591	20250402	093100	15799364	797	797	797	797	0
592	20250402	093000	15799364	797	791	797	789	1233
593	20250402	092900	14821812	794	790	794	790	2450
594	20250402	092800	12886308	791	791	794	790	299
595	20250402	092700	12650075	791	791	791	791	127
596	20250402	092600	12549618	796	796	796	796	13
597	20250402	092500	12539270	790	791	791	790	10
598	20250402	092400	12531369	791	791	791	791	0
599	20250402	092300	12531369	791	791	791	791	12
600	20250402	092200	12521877	797	797	797	797	0
601	20250402	092100	12521877	797	797	797	797	0
602	20250402	092000	12521877	797	796	797	796	700
603	20250402	091900	11964592	790	791	791	790	1074
604	20250402	091800	11115627	797	797	797	797	25
605	20250402	091700	11095702	797	797	797	797	5
606	20250402	091600	11091717	797	797	797	792	29
607	20250402	091500	11068739	791	799	799	791	2056
608	20250402	091400	9441218	799	799	799	799	1
609	20250402	091300	9440419	798	796	798	796	1146
610	20250402	091200	8526004	798	798	798	798	25
611	20250402	091100	8506054	798	798	798	798	0
612	20250402	091000	8506054	798	798	798	798	1
613	20250402	090900	8505256	802	794	802	794	1001
614	20250402	090800	7710454	794	796	796	794	1152
615	20250402	090700	6795063	796	798	802	796	4527
616	20250402	090600	3189063	802	802	802	802	1
617	20250402	090500	3188261	798	798	798	798	0
618	20250402	090400	3188261	798	798	798	798	185
619	20250402	090300	3040631	802	802	802	802	4
620	20250402	090200	3037423	802	802	802	802	100
621	20250402	090100	2957223	802	796	802	796	3001
622	20250402	090000	568421	803	804	804	803	707