KissMeData/064800/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	192500	841332245	957	957	957	957	12264
3	20250407	192400	841332245	957	957	957	957	0
4	20250407	192300	841332245	957	957	957	957	0
5	20250407	192200	841332245	957	957	957	957	0
6	20250407	192100	841332245	957	957	957	957	0
7	20250407	192000	841332245	957	957	957	957	0
8	20250407	191900	841332245	957	957	957	957	0
9	20250407	191800	841332245	957	957	957	957	0
10	20250407	191700	841332245	957	957	957	957	0
11	20250407	191600	841332245	957	957	957	957	0
12	20250407	191500	841332245	957	957	957	957	0
13	20250407	191400	841332245	957	957	957	957	0
14	20250407	191300	841332245	957	957	957	957	0
15	20250407	191200	841332245	957	957	957	957	0
16	20250407	191100	841332245	957	957	957	957	0
17	20250407	191000	841332245	957	957	957	957	0
18	20250407	190900	841332245	957	957	957	957	0
19	20250407	190800	841332245	957	957	957	957	0
20	20250407	190700	841332245	957	957	957	957	0
21	20250407	190600	841332245	957	957	957	957	0
22	20250407	190500	841332245	957	957	957	957	0
23	20250407	190400	841332245	957	957	957	957	0
24	20250407	190300	841332245	957	957	957	957	0
25	20250407	190200	841332245	957	957	957	957	0
26	20250407	190100	841332245	957	957	957	957	0
27	20250407	190000	841332245	957	957	957	957	0
28	20250407	185900	841332245	957	957	957	957	0
29	20250407	185800	841332245	957	957	957	957	0
30	20250407	185700	841332245	957	957	957	957	0
31	20250407	185600	841332245	957	957	957	957	0
32	20250407	185500	841332245	957	957	957	957	12264
33	20250407	185400	841332245	957	957	957	957	0
34	20250407	185300	841332245	957	957	957	957	0
35	20250407	185200	841332245	957	957	957	957	0
36	20250407	185100	841332245	957	957	957	957	0
37	20250407	185000	841332245	957	957	957	957	0
38	20250407	184900	841332245	957	957	957	957	0
39	20250407	184800	841332245	957	957	957	957	0
40	20250407	184700	841332245	957	957	957	957	0
41	20250407	184600	841332245	957	957	957	957	0
42	20250407	184500	841332245	957	957	957	957	0
43	20250407	184400	841332245	957	957	957	957	0
44	20250407	184300	841332245	957	957	957	957	0
45	20250407	184200	841332245	957	957	957	957	0
46	20250407	184100	841332245	957	957	957	957	0
47	20250407	184000	841332245	957	957	957	957	0
48	20250407	183900	841332245	957	957	957	957	0
49	20250407	183800	841332245	957	957	957	957	0
50	20250407	183700	841332245	957	957	957	957	0
51	20250407	183600	841332245	957	957	957	957	0
52	20250407	183500	841332245	957	957	957	957	0
53	20250407	183400	841332245	957	957	957	957	0
54	20250407	183300	841332245	957	957	957	957	0
55	20250407	183200	841332245	957	957	957	957	0
56	20250407	183100	841332245	957	957	957	957	0
57	20250407	183000	841332245	957	957	957	957	0
58	20250407	182900	841332245	957	957	957	957	0
59	20250407	182800	841332245	957	957	957	957	0
60	20250407	182700	841332245	957	957	957	957	0
61	20250407	182600	841332245	957	957	957	957	0
62	20250407	182500	841332245	957	957	957	957	12264
63	20250407	182400	841332245	957	957	957	957	0
64	20250407	182300	841332245	957	957	957	957	0
65	20250407	182200	841332245	957	957	957	957	0
66	20250407	182100	841332245	957	957	957	957	0
67	20250407	182000	841332245	957	957	957	957	0
68	20250407	181900	841332245	957	957	957	957	0
69	20250407	181800	841332245	957	957	957	957	0
70	20250407	181700	841332245	957	957	957	957	0
71	20250407	181600	841332245	957	957	957	957	0
72	20250407	181500	841332245	957	957	957	957	0
73	20250407	181400	841332245	957	957	957	957	0
74	20250407	181300	841332245	957	957	957	957	0
75	20250407	181200	841332245	957	957	957	957	0
76	20250407	181100	841332245	957	957	957	957	0
77	20250407	181000	841332245	957	957	957	957	0
78	20250407	180900	841332245	957	957	957	957	0
79	20250407	180800	841332245	957	957	957	957	0
80	20250407	180700	841332245	957	957	957	957	0
81	20250407	180600	841332245	957	957	957	957	0
82	20250407	180500	841332245	957	957	957	957	0
83	20250407	180400	841332245	957	957	957	957	0
84	20250407	180300	841332245	957	957	957	957	0
85	20250407	180200	841332245	957	957	957	957	0
86	20250407	180100	841332245	957	957	957	957	0
87	20250407	180000	841332245	957	957	957	957	0
88	20250407	175900	841332245	957	957	957	957	0
89	20250407	175800	841332245	957	957	957	957	0
90	20250407	175700	841332245	957	957	957	957	0
91	20250407	175600	841332245	957	957	957	957	0
92	20250407	175500	841332245	957	957	957	957	12264
93	20250407	175400	841332245	957	957	957	957	0
94	20250407	175300	841332245	957	957	957	957	0
95	20250407	175200	841332245	957	957	957	957	0
96	20250407	175100	841332245	957	957	957	957	0
97	20250407	175000	841332245	957	957	957	957	0
98	20250407	174900	841332245	957	957	957	957	0
99	20250407	174800	841332245	957	957	957	957	0
100	20250407	174700	841332245	957	957	957	957	0
101	20250407	174600	841332245	957	957	957	957	0
102	20250407	174500	841332245	957	957	957	957	0
103	20250407	174400	841332245	957	957	957	957	0
104	20250407	174300	841332245	957	957	957	957	0
105	20250407	174200	841332245	957	957	957	957	0
106	20250407	174100	841332245	957	957	957	957	0
107	20250407	174000	841332245	957	957	957	957	0
108	20250407	173900	841332245	957	957	957	957	0
109	20250407	173800	841332245	957	957	957	957	0
110	20250407	173700	841332245	957	957	957	957	0
111	20250407	173600	841332245	957	957	957	957	0
112	20250407	173500	841332245	957	957	957	957	0
113	20250407	173400	841332245	957	957	957	957	0
114	20250407	173300	841332245	957	957	957	957	0
115	20250407	173200	841332245	957	957	957	957	0
116	20250407	173100	841332245	957	957	957	957	0
117	20250407	173000	841332245	957	957	957	957	0
118	20250407	172900	841332245	957	957	957	957	0
119	20250407	172800	841332245	957	957	957	957	0
120	20250407	172700	841332245	957	957	957	957	0
121	20250407	172600	841332245	957	957	957	957	0
122	20250407	172500	841332245	957	957	957	957	12264
123	20250407	172400	841332245	957	957	957	957	0
124	20250407	172300	841332245	957	957	957	957	0
125	20250407	172200	841332245	957	957	957	957	0
126	20250407	172100	841332245	957	957	957	957	0
127	20250407	172000	841332245	957	957	957	957	0
128	20250407	171900	841332245	957	957	957	957	0
129	20250407	171800	841332245	957	957	957	957	0
130	20250407	171700	841332245	957	957	957	957	0
131	20250407	171600	841332245	957	957	957	957	0
132	20250407	171500	841332245	957	957	957	957	0
133	20250407	171400	841332245	957	957	957	957	0
134	20250407	171300	841332245	957	957	957	957	0
135	20250407	171200	841332245	957	957	957	957	0
136	20250407	171100	841332245	957	957	957	957	0
137	20250407	171000	841332245	957	957	957	957	0
138	20250407	170900	841332245	957	957	957	957	0
139	20250407	170800	841332245	957	957	957	957	0
140	20250407	170700	841332245	957	957	957	957	0
141	20250407	170600	841332245	957	957	957	957	0
142	20250407	170500	841332245	957	957	957	957	0
143	20250407	170400	841332245	957	957	957	957	0
144	20250407	170300	841332245	957	957	957	957	0
145	20250407	170200	841332245	957	957	957	957	0
146	20250407	170100	841332245	957	957	957	957	0
147	20250407	170000	841332245	957	957	957	957	0
148	20250407	165900	841332245	957	957	957	957	0
149	20250407	165800	841332245	957	957	957	957	0
150	20250407	165700	841332245	957	957	957	957	0
151	20250407	165600	841332245	957	957	957	957	0
152	20250407	165500	841332245	957	957	957	957	12264
153	20250407	165400	841332245	957	957	957	957	0
154	20250407	165300	841332245	957	957	957	957	0
155	20250407	165200	841332245	957	957	957	957	0
156	20250407	165100	841332245	957	957	957	957	0
157	20250407	165000	841332245	957	957	957	957	0
158	20250407	164900	841332245	957	957	957	957	0
159	20250407	164800	841332245	957	957	957	957	0
160	20250407	164700	841332245	957	957	957	957	0
161	20250407	164600	841332245	957	957	957	957	0
162	20250407	164500	841332245	957	957	957	957	0
163	20250407	164400	841332245	957	957	957	957	0
164	20250407	164300	841332245	957	957	957	957	0
165	20250407	164200	841332245	957	957	957	957	0
166	20250407	164100	841332245	957	957	957	957	0
167	20250407	164000	841332245	957	957	957	957	0
168	20250407	163900	841332245	957	957	957	957	0
169	20250407	163800	841332245	957	957	957	957	0
170	20250407	163700	841332245	957	957	957	957	0
171	20250407	163600	841332245	957	957	957	957	0
172	20250407	163500	841332245	957	957	957	957	0
173	20250407	163400	841332245	957	957	957	957	0
174	20250407	163300	841332245	957	957	957	957	0
175	20250407	163200	841332245	957	957	957	957	0
176	20250407	163100	841332245	957	957	957	957	0
177	20250407	163000	841332245	957	957	957	957	0
178	20250407	162900	841332245	957	957	957	957	0
179	20250407	162800	841332245	957	957	957	957	0
180	20250407	162700	841332245	957	957	957	957	0
181	20250407	162600	841332245	957	957	957	957	0
182	20250407	162500	841332245	957	957	957	957	12264
183	20250407	162400	841332245	957	957	957	957	0
184	20250407	162300	841332245	957	957	957	957	0
185	20250407	162200	841332245	957	957	957	957	0
186	20250407	162100	841332245	957	957	957	957	0
187	20250407	162000	841332245	957	957	957	957	0
188	20250407	161900	841332245	957	957	957	957	0
189	20250407	161800	841332245	957	957	957	957	0
190	20250407	161700	841332245	957	957	957	957	0
191	20250407	161600	841332245	957	957	957	957	0
192	20250407	161500	841332245	957	957	957	957	0
193	20250407	161400	841332245	957	957	957	957	0
194	20250407	161300	841332245	957	957	957	957	0
195	20250407	161200	841332245	957	957	957	957	0
196	20250407	161100	841332245	957	957	957	957	0
197	20250407	161000	841332245	957	957	957	957	0
198	20250407	160900	841332245	957	957	957	957	0
199	20250407	160800	841332245	957	957	957	957	0
200	20250407	160700	841332245	957	957	957	957	0
201	20250407	160600	841332245	957	957	957	957	0
202	20250407	160500	841332245	957	957	957	957	0
203	20250407	160400	841332245	957	957	957	957	0
204	20250407	160300	841332245	957	957	957	957	0
205	20250407	160200	841332245	957	957	957	957	0
206	20250407	160100	841332245	957	957	957	957	0
207	20250407	160000	841332245	957	957	957	957	0
208	20250407	155900	841332245	957	957	957	957	0
209	20250407	155800	841332245	957	957	957	957	0
210	20250407	155700	841332245	957	957	957	957	0
211	20250407	155600	841332245	957	957	957	957	0
212	20250407	155500	841332245	957	957	957	957	12264
213	20250407	155400	841332245	957	957	957	957	0
214	20250407	155300	841332245	957	957	957	957	0
215	20250407	155200	841332245	957	957	957	957	0
216	20250407	155100	841332245	957	957	957	957	0
217	20250407	155000	841332245	957	957	957	957	0
218	20250407	154900	841332245	957	957	957	957	0
219	20250407	154800	841332245	957	957	957	957	0
220	20250407	154700	841332245	957	957	957	957	0
221	20250407	154600	841332245	957	957	957	957	0
222	20250407	154500	841332245	957	957	957	957	0
223	20250407	154400	841332245	957	957	957	957	0
224	20250407	154300	841332245	957	957	957	957	0
225	20250407	154200	841332245	957	957	957	957	0
226	20250407	154100	841332245	957	957	957	957	0
227	20250407	154000	841332245	957	957	957	957	0
228	20250407	153900	841332245	957	957	957	957	0
229	20250407	153800	841332245	957	957	957	957	0
230	20250407	153700	841332245	957	957	957	957	0
231	20250407	153600	841332245	957	957	957	957	0
232	20250407	153500	841332245	957	957	957	957	0
233	20250407	153400	841332245	957	957	957	957	0
234	20250407	153300	841332245	957	957	957	957	0
235	20250407	153200	841332245	957	957	957	957	0
236	20250407	153100	841332245	957	957	957	957	0
237	20250407	153000	841332245	957	957	957	957	12264
238	20250407	152900	829595597	959	959	959	959	0
239	20250407	152800	829595597	959	959	959	959	0
240	20250407	152700	829595597	959	959	959	959	0
241	20250407	152600	829595597	959	959	959	959	0
242	20250407	152500	829595597	959	959	959	959	0
243	20250407	152400	829595597	959	959	959	959	0
244	20250407	152300	829595597	959	959	959	959	0
245	20250407	152200	829595597	959	959	959	959	0
246	20250407	152100	829595597	959	959	959	959	0
247	20250407	152000	829595597	959	959	959	959	0
248	20250407	151900	829595597	959	959	959	959	2084
249	20250407	151800	827597041	959	959	959	958	7614
250	20250407	151700	820302219	959	959	959	959	420
251	20250407	151600	819899439	958	959	959	958	694
252	20250407	151500	819234577	959	958	959	958	40
253	20250407	151400	819196221	959	959	959	959	534
254	20250407	151300	818684115	959	959	959	959	0
255	20250407	151200	818684115	959	959	959	959	200
256	20250407	151100	818492315	958	960	960	958	1000
257	20250407	151000	817533687	961	962	962	961	8
258	20250407	150900	817525994	962	962	962	962	0
259	20250407	150800	817525994	962	962	962	962	381
260	20250407	150700	817159472	963	963	963	963	0
261	20250407	150600	817159472	963	963	963	963	0
262	20250407	150500	817159472	963	963	963	963	0
263	20250407	150400	817159472	963	963	963	963	467
264	20250407	150300	816709751	963	963	963	963	15
265	20250407	150200	816695306	963	960	963	960	1004
266	20250407	150100	815728502	960	962	962	960	2863
267	20250407	150000	812975418	962	962	962	962	0
268	20250407	145900	812975418	962	962	962	962	0
269	20250407	145800	812975418	962	962	962	962	0
270	20250407	145700	812975418	962	962	962	962	0
271	20250407	145600	812975418	962	962	962	962	128
272	20250407	145500	812852282	963	963	963	963	0
273	20250407	145400	812852282	963	963	963	963	13
274	20250407	145300	812839763	962	962	962	962	0
275	20250407	145200	812839763	962	962	962	962	2
276	20250407	145100	812837839	962	958	962	958	6135
277	20250407	145000	806952479	960	960	960	960	1004
278	20250407	144900	805988639	960	959	960	959	8048
279	20250407	144800	798262811	958	960	960	958	702
280	20250407	144700	797589691	960	960	960	960	0
281	20250407	144600	797589691	960	960	960	960	0
282	20250407	144500	797589691	960	960	960	960	183
283	20250407	144400	797414011	961	961	961	961	1169
284	20250407	144300	796290602	962	962	962	962	0
285	20250407	144200	796290602	962	962	962	962	0
286	20250407	144100	796290602	962	962	962	962	100
287	20250407	144000	796194402	962	962	962	962	0
288	20250407	143900	796194402	962	963	963	962	1947
289	20250407	143800	794319829	964	964	964	964	1
290	20250407	143700	794318865	964	964	964	964	1
291	20250407	143600	794317901	964	963	964	963	2221
292	20250407	143500	792178898	963	963	963	963	71
293	20250407	143400	792110525	963	963	963	963	1
294	20250407	143300	792109562	962	962	962	962	0
295	20250407	143200	792109562	962	962	962	962	125
296	20250407	143100	791989312	964	964	964	964	0
297	20250407	143000	791989312	964	964	964	964	0
298	20250407	142900	791989312	964	964	964	964	0
299	20250407	142800	791989312	964	964	964	964	1100
300	20250407	142700	790928912	964	964	964	964	2356
301	20250407	142600	788657728	964	964	964	964	0
302	20250407	142500	788657728	964	964	964	964	100
303	20250407	142400	788561328	964	964	964	964	0
304	20250407	142300	788561328	964	964	964	964	0
305	20250407	142200	788561328	964	964	964	964	4
306	20250407	142100	788557472	964	964	964	964	100
307	20250407	142000	788461072	964	964	964	964	318
308	20250407	141900	788154520	960	960	960	960	1917
309	20250407	141800	786314200	964	964	964	964	0
310	20250407	141700	786314200	964	964	964	964	2798
311	20250407	141600	783616928	964	964	964	964	165
312	20250407	141500	783457868	966	965	966	965	5
313	20250407	141400	783453040	964	964	964	964	0
314	20250407	141300	783453040	964	964	964	964	7375
315	20250407	141200	776343540	964	964	964	964	0
316	20250407	141100	776343540	964	964	964	964	449
317	20250407	141000	775910704	964	964	964	964	575
318	20250407	140900	775356404	964	964	964	964	11599
319	20250407	140800	764174968	964	964	964	964	10
320	20250407	140700	764165328	963	960	963	960	22698
321	20250407	140600	742373430	959	959	959	959	96
322	20250407	140500	742281366	959	959	959	959	0
323	20250407	140400	742281366	959	959	959	959	0
324	20250407	140300	742281366	959	959	959	959	0
325	20250407	140200	742281366	959	959	959	959	1000
326	20250407	140100	741322366	959	959	959	959	35
327	20250407	140000	741288801	960	960	960	960	0
328	20250407	135900	741288801	960	960	960	960	8031
329	20250407	135800	733579041	960	963	963	960	5000
330	20250407	135700	728772329	964	964	964	964	0
331	20250407	135600	728772329	964	964	964	964	1000
332	20250407	135500	727808329	964	964	964	964	0
333	20250407	135400	727808329	964	964	964	964	1
334	20250407	135300	727807365	963	963	963	963	0
335	20250407	135200	727807365	963	963	963	963	100
336	20250407	135100	727711065	964	964	964	964	0
337	20250407	135000	727711065	964	964	964	964	1322
338	20250407	134900	726436657	963	963	963	963	0
339	20250407	134800	726436657	963	964	964	963	101
340	20250407	134700	726339393	964	964	964	964	0
341	20250407	134600	726339393	964	964	964	964	1
342	20250407	134500	726338429	963	964	964	963	10000
343	20250407	134400	716708409	964	964	964	964	0
344	20250407	134300	716708409	964	964	964	964	0
345	20250407	134200	716708409	964	964	964	964	0
346	20250407	134100	716708409	964	964	964	964	1407
347	20250407	134000	715352061	964	964	964	964	5227
348	20250407	133900	710313233	964	968	968	964	5878
349	20250407	133800	704643537	968	968	968	968	0
350	20250407	133700	704643537	968	968	968	968	1000
351	20250407	133600	703675537	968	968	968	968	1000
352	20250407	133500	702707537	968	968	968	968	0
353	20250407	133400	702707537	968	968	968	968	0
354	20250407	133300	702707537	968	966	968	964	3832
355	20250407	133200	699006211	966	966	966	966	0
356	20250407	133100	699006211	966	966	966	966	500
357	20250407	133000	698523211	966	965	966	965	17
358	20250407	132900	698506799	966	966	966	966	31
359	20250407	132800	698476853	965	965	965	965	372
360	20250407	132700	698117873	966	966	966	966	9
361	20250407	132600	698109179	966	966	966	966	0
362	20250407	132500	698109179	966	966	966	966	0
363	20250407	132400	698109179	966	966	966	966	62
364	20250407	132300	698049287	972	972	972	972	0
365	20250407	132200	698049287	972	972	972	972	0
366	20250407	132100	698049287	972	972	972	972	0
367	20250407	132000	698049287	972	972	972	972	0
368	20250407	131900	698049287	972	972	972	972	0
369	20250407	131800	698049287	972	972	972	972	100
370	20250407	131700	697952087	973	973	973	973	0
371	20250407	131600	697952087	973	973	973	973	0
372	20250407	131500	697952087	973	973	973	973	0
373	20250407	131400	697952087	973	973	973	973	0
374	20250407	131300	697952087	973	973	973	973	0
375	20250407	131200	697952087	973	973	973	973	0
376	20250407	131100	697952087	973	973	973	973	0
377	20250407	131000	697952087	973	973	973	973	1
378	20250407	130900	697951114	972	972	972	972	0
379	20250407	130800	697951114	972	971	972	971	69
380	20250407	130700	697884093	965	965	965	965	0
381	20250407	130600	697884093	965	968	968	965	2096
382	20250407	130500	695861300	972	966	972	966	3331
383	20250407	130400	692640545	965	965	965	965	0
384	20250407	130300	692640545	965	965	965	965	289
385	20250407	130200	692361660	966	966	966	966	0
386	20250407	130100	692361660	966	966	966	966	10
387	20250407	130000	692352000	966	966	966	966	0
388	20250407	125900	692352000	966	966	966	966	0
389	20250407	125800	692352000	966	964	966	964	1836
390	20250407	125700	690580344	964	964	964	964	0
391	20250407	125600	690580344	964	964	964	964	1060
392	20250407	125500	689558504	965	965	965	965	0
393	20250407	125400	689558504	965	965	965	965	1000
394	20250407	125300	688593504	965	965	965	965	1
395	20250407	125200	688592539	965	965	965	965	20
396	20250407	125100	688573239	966	966	966	966	15
397	20250407	125000	688558749	966	966	966	966	0
398	20250407	124900	688558749	966	966	966	966	406
399	20250407	124800	688166553	966	966	966	966	1687
400	20250407	124700	686536911	965	965	965	965	0
401	20250407	124600	686536911	965	965	965	965	0
402	20250407	124500	686536911	965	965	965	965	0
403	20250407	124400	686536911	965	965	965	965	116
404	20250407	124300	686424971	966	966	966	966	0
405	20250407	124200	686424971	966	966	966	966	5
406	20250407	124100	686420141	965	965	965	965	1225
407	20250407	124000	685238016	970	970	970	970	0
408	20250407	123900	685238016	970	970	970	970	0
409	20250407	123800	685238016	970	970	970	970	0
410	20250407	123700	685238016	970	970	970	970	0
411	20250407	123600	685238016	970	970	970	970	110
412	20250407	123500	685131316	970	970	970	970	0
413	20250407	123400	685131316	970	970	970	970	0
414	20250407	123300	685131316	970	970	970	970	0
415	20250407	123200	685131316	970	970	970	970	10
416	20250407	123100	685121616	974	974	974	974	0
417	20250407	123000	685121616	974	974	974	974	0
418	20250407	122900	685121616	974	974	974	974	100
419	20250407	122800	685024216	974	974	974	974	0
420	20250407	122700	685024216	974	974	974	974	0
421	20250407	122600	685024216	974	974	974	974	0
422	20250407	122500	685024216	974	974	974	974	60
423	20250407	122400	684965776	975	967	975	967	140
424	20250407	122300	684830316	965	968	968	965	512
425	20250407	122200	684336232	968	968	968	968	0
426	20250407	122100	684336232	968	968	968	968	1000
427	20250407	122000	683368232	968	968	968	968	0
428	20250407	121900	683368232	968	968	968	968	0
429	20250407	121800	683368232	968	968	968	968	0
430	20250407	121700	683368232	968	968	968	968	0
431	20250407	121600	683368232	968	968	968	968	0
432	20250407	121500	683368232	968	968	968	968	0
433	20250407	121400	683368232	968	968	968	968	0
434	20250407	121300	683368232	968	968	968	968	0
435	20250407	121200	683368232	968	966	968	966	3132
436	20250407	121100	680340560	967	967	967	967	18
437	20250407	121000	680323154	967	967	967	967	200
438	20250407	120900	680129754	967	967	967	967	0
439	20250407	120800	680129754	967	967	967	967	0
440	20250407	120700	680129754	967	963	967	963	100
441	20250407	120600	680033225	964	964	964	964	265
442	20250407	120500	679777765	964	963	964	963	1000
443	20250407	120400	678814265	962	966	966	960	3138
444	20250407	120300	675798051	967	969	969	967	118
445	20250407	120200	675683819	977	977	977	977	1
446	20250407	120100	675682842	979	979	979	979	0
447	20250407	120000	675682842	979	979	979	979	0
448	20250407	115900	675682842	979	979	979	979	0
449	20250407	115800	675682842	979	979	979	979	0
450	20250407	115700	675682842	979	979	979	979	0
451	20250407	115600	675682842	979	979	979	979	0
452	20250407	115500	675682842	979	979	979	979	0
453	20250407	115400	675682842	979	979	979	979	0
454	20250407	115300	675682842	979	979	979	978	13
455	20250407	115200	675670116	979	979	979	979	1000
456	20250407	115100	674691116	980	980	980	980	0
457	20250407	115000	674691116	980	980	980	951	82079
458	20250407	114900	595637348	983	983	983	983	0
459	20250407	114800	595637348	983	983	983	983	53
460	20250407	114700	595585249	983	983	983	983	9
461	20250407	114600	595576402	984	983	984	983	327
462	20250407	114500	595254952	984	984	984	984	0
463	20250407	114400	595254952	984	984	984	984	0
464	20250407	114300	595254952	984	984	984	984	100
465	20250407	114200	595156552	984	983	984	983	5005
466	20250407	114100	590231670	983	983	983	983	2
467	20250407	114000	590229704	984	984	984	984	0
468	20250407	113900	590229704	984	982	984	982	3505
469	20250407	113800	586782162	984	984	984	984	0
470	20250407	113700	586782162	984	984	984	984	18
471	20250407	113600	586764450	984	984	984	984	9
472	20250407	113500	586755594	984	984	984	984	0
473	20250407	113400	586755594	984	984	984	984	19
474	20250407	113300	586736898	970	984	984	970	16269
475	20250407	113200	570831181	984	984	984	984	0
476	20250407	113100	570831181	984	984	984	984	0
477	20250407	113000	570831181	984	984	985	984	7127
478	20250407	112900	563816394	985	982	985	982	3003
479	20250407	112800	560858728	982	981	982	981	31
480	20250407	112700	560828308	976	975	976	975	5026
481	20250407	112600	555926443	974	974	974	974	0
482	20250407	112500	555926443	974	974	975	974	4466
483	20250407	112400	551572604	974	974	974	974	1000
484	20250407	112300	550598604	974	974	974	974	2000
485	20250407	112200	548650604	974	974	974	974	1000
486	20250407	112100	547676604	974	974	974	974	9
487	20250407	112000	547667838	974	974	976	974	17172
488	20250407	111900	530939123	974	973	974	973	6151
489	20250407	111800	524949936	974	969	974	969	2965
490	20250407	111700	522071837	969	969	969	968	3195
491	20250407	111600	518976547	969	967	969	967	7737
492	20250407	111500	511487839	966	965	966	965	6402
493	20250407	111400	505309907	965	965	965	965	1392
494	20250407	111300	503966627	964	964	964	964	0
495	20250407	111200	503966627	964	964	964	964	548
496	20250407	111100	503438355	963	963	963	963	0
497	20250407	111000	503438355	963	965	965	963	9435
498	20250407	110900	494351363	965	965	965	965	1100
499	20250407	110800	493289863	964	968	968	964	2622
500	20250407	110700	490760276	968	970	970	968	1487
501	20250407	110600	489319260	970	970	970	970	88
502	20250407	110500	489233900	970	969	970	968	501
503	20250407	110400	488748925	968	969	969	968	995
504	20250407	110300	487785695	971	971	971	971	0
505	20250407	110200	487785695	971	971	971	971	10
506	20250407	110100	487775985	972	972	972	972	300
507	20250407	110000	487484385	972	972	972	972	15102
508	20250407	105900	472805241	972	972	972	972	0
509	20250407	105800	472805241	972	972	972	972	0
510	20250407	105700	472805241	972	972	972	972	5
511	20250407	105600	472800381	964	968	968	964	7419
512	20250407	105500	465637151	973	973	973	973	0
513	20250407	105400	465637151	973	973	973	973	504
514	20250407	105300	465146759	973	971	973	971	7882
515	20250407	105200	457477698	973	965	973	965	1386
516	20250407	105100	456140153	964	964	964	964	275
517	20250407	105000	455875053	964	967	967	964	7029
518	20250407	104900	449094906	967	967	967	967	5
519	20250407	104800	449090071	966	966	966	966	0
520	20250407	104700	449090071	966	967	967	966	57
521	20250407	104600	449034962	968	968	968	968	105
522	20250407	104500	448933322	968	968	968	968	0
523	20250407	104400	448933322	968	968	968	968	0
524	20250407	104300	448933322	968	970	970	968	10083
525	20250407	104200	439160812	973	973	973	973	14
526	20250407	104100	439147190	973	970	973	970	85
527	20250407	104000	439064713	973	972	973	970	4048
528	20250407	103900	435137601	973	973	973	973	0
529	20250407	103800	435137601	973	973	973	973	1178
530	20250407	103700	433991407	973	973	973	973	0
531	20250407	103600	433991407	973	968	973	968	5229
532	20250407	103500	428928663	968	968	968	968	0
533	20250407	103400	428928663	968	968	968	968	50
534	20250407	103300	428880263	968	965	968	965	134
535	20250407	103200	428750916	964	966	966	964	7000
536	20250407	103100	422001716	968	968	968	968	226
537	20250407	103000	421782948	968	966	968	966	14
538	20250407	102900	421769402	965	964	965	964	5184
539	20250407	102800	416766964	964	964	964	964	540
540	20250407	102700	416246404	964	962	964	962	545
541	20250407	102600	415721864	962	962	962	962	2600
542	20250407	102500	413220664	962	961	962	961	101
543	20250407	102400	413123503	961	961	961	961	639
544	20250407	102300	412509424	964	957	964	957	3808
545	20250407	102200	408855454	957	957	957	957	0
546	20250407	102100	408855454	957	959	959	957	3438
547	20250407	102000	405563388	958	961	961	958	3340
548	20250407	101900	402361706	961	959	961	959	10226
549	20250407	101800	392544845	960	960	960	960	2
550	20250407	101700	392542925	959	959	959	959	512
551	20250407	101600	392051917	960	961	961	960	5431
552	20250407	101500	386837881	962	962	963	962	1003
553	20250407	101400	385872992	961	962	962	961	714
554	20250407	101300	385186824	961	961	961	961	0
555	20250407	101200	385186824	961	961	961	961	0
556	20250407	101100	385186824	961	961	961	961	110
557	20250407	101000	385081114	961	961	961	961	1292
558	20250407	100900	383839502	962	962	962	962	180
559	20250407	100800	383666342	961	960	961	960	3007
560	20250407	100700	380778311	961	961	961	961	500
561	20250407	100600	380297811	960	962	963	960	2889
562	20250407	100500	377523724	964	964	964	964	0
563	20250407	100400	377523724	964	961	964	961	900
564	20250407	100300	376657454	961	961	961	961	1612
565	20250407	100200	375108322	961	961	961	961	0
566	20250407	100100	375108322	961	964	964	961	879
567	20250407	100000	374263462	970	961	970	961	4051
568	20250407	095900	370368427	961	961	961	961	10
569	20250407	095800	370358817	961	961	961	960	4303
570	20250407	095700	366227826	961	962	962	960	4686
571	20250407	095600	361724179	963	963	963	963	0
572	20250407	095500	361724179	963	963	963	961	4502
573	20250407	095400	357395920	962	965	965	962	2261
574	20250407	095300	355217246	965	967	967	965	6541
575	20250407	095200	348898310	967	970	970	967	5841
576	20250407	095100	343249913	970	970	970	970	22
577	20250407	095000	343228573	970	970	970	970	81
578	20250407	094900	343150003	971	968	971	968	31336
579	20250407	094800	312815747	968	974	974	968	1053
580	20250407	094700	311796335	974	974	974	974	1047
581	20250407	094600	310776557	974	974	974	974	111
582	20250407	094500	310668443	974	970	974	970	3432
583	20250407	094400	307331409	970	970	970	970	315
584	20250407	094300	307025859	974	973	974	965	5120
585	20250407	094200	302051473	973	970	973	970	10775
586	20250407	094100	291572588	970	970	970	970	0
587	20250407	094000	291572588	970	964	970	964	2643
588	20250407	093900	289021466	962	966	970	962	2075
589	20250407	093800	287012882	967	961	967	961	501
590	20250407	093700	286531415	962	963	963	961	9582
591	20250407	093600	277314064	963	965	965	963	2026
592	20250407	093500	275361026	973	961	973	961	16895
593	20250407	093400	259124883	961	961	961	961	14482
594	20250407	093300	245207681	961	960	962	959	12132
595	20250407	093200	233548014	956	963	963	956	11771
596	20250407	093100	222240202	963	964	964	963	2218
597	20250407	093000	220102750	964	975	975	964	11999
598	20250407	092900	208498527	970	973	973	970	47862
599	20250407	092800	162005710	973	985	985	972	35550
600	20250407	092700	127260325	986	991	991	986	6672
601	20250407	092600	120669316	991	995	995	991	1209
602	20250407	092500	119469261	995	995	995	995	0
603	20250407	092400	119469261	995	995	995	995	1512
604	20250407	092300	117964821	995	989	995	989	1832
605	20250407	092200	116151011	989	987	989	986	4019
606	20250407	092100	112187715	987	991	993	987	11005
607	20250407	092000	101309353	990	999	999	990	26174
608	20250407	091900	75351272	999	999	999	995	1197
609	20250407	091800	74160237	999	994	999	994	270
610	20250407	091700	73891607	1000	1000	1000	1000	1016
611	20250407	091600	72875607	994	994	994	993	4545
612	20250407	091500	68358922	994	994	995	994	3014
613	20250407	091400	65362995	994	1003	1003	994	5463
614	20250407	091300	59918015	997	994	997	993	16083
615	20250407	091200	43914379	994	998	998	994	344
616	20250407	091100	43572066	998	999	999	995	5669
617	20250407	091000	37930755	999	1003	1003	997	8888
618	20250407	090900	29053663	1003	1003	1003	1003	0
619	20250407	090800	29053663	1003	1003	1010	1000	3247
620	20250407	090700	25793676	1003	1020	1020	1003	19317
621	20250407	090600	6358552	1006	1006	1006	1006	0
622	20250407	090500	6358552	1006	1006	1006	1006	100
623	20250407	090400	6257952	1021	1018	1021	1018	500
624	20250407	090300	5748372	1021	1027	1027	1005	4649
625	20250407	090200	1069637	1017	1018	1018	1017	101
626	20250407	090100	966919	1029	1029	1029	1029	116
627	20250407	090000	847555	1029	1029	1037	1022	823