KissMeData/034830/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	190100	637034614	980	980	980	980	1131
3	20250407	190000	637034614	980	980	980	980	0
4	20250407	185900	637034614	980	980	980	980	0
5	20250407	185800	637034614	980	980	980	980	0
6	20250407	185700	637034614	980	980	980	980	0
7	20250407	185600	637034614	980	980	980	980	0
8	20250407	185500	637034614	980	980	980	980	0
9	20250407	185400	637034614	980	980	980	980	0
10	20250407	185300	637034614	980	980	980	980	0
11	20250407	185200	637034614	980	980	980	980	0
12	20250407	185100	637034614	980	980	980	980	0
13	20250407	185000	637034614	980	980	980	980	0
14	20250407	184900	637034614	980	980	980	980	0
15	20250407	184800	637034614	980	980	980	980	0
16	20250407	184700	637034614	980	980	980	980	0
17	20250407	184600	637034614	980	980	980	980	0
18	20250407	184500	637034614	980	980	980	980	0
19	20250407	184400	637034614	980	980	980	980	0
20	20250407	184300	637034614	980	980	980	980	0
21	20250407	184200	637034614	980	980	980	980	0
22	20250407	184100	637034614	980	980	980	980	0
23	20250407	184000	637034614	980	980	980	980	0
24	20250407	183900	637034614	980	980	980	980	0
25	20250407	183800	637034614	980	980	980	980	0
26	20250407	183700	637034614	980	980	980	980	0
27	20250407	183600	637034614	980	980	980	980	0
28	20250407	183500	637034614	980	980	980	980	0
29	20250407	183400	637034614	980	980	980	980	0
30	20250407	183300	637034614	980	980	980	980	0
31	20250407	183200	637034614	980	980	980	980	0
32	20250407	183100	637034614	980	980	980	980	1131
33	20250407	183000	637034614	980	980	980	980	0
34	20250407	182900	637034614	980	980	980	980	0
35	20250407	182800	637034614	980	980	980	980	0
36	20250407	182700	637034614	980	980	980	980	0
37	20250407	182600	637034614	980	980	980	980	0
38	20250407	182500	637034614	980	980	980	980	0
39	20250407	182400	637034614	980	980	980	980	0
40	20250407	182300	637034614	980	980	980	980	0
41	20250407	182200	637034614	980	980	980	980	0
42	20250407	182100	637034614	980	980	980	980	0
43	20250407	182000	637034614	980	980	980	980	0
44	20250407	181900	637034614	980	980	980	980	0
45	20250407	181800	637034614	980	980	980	980	0
46	20250407	181700	637034614	980	980	980	980	0
47	20250407	181600	637034614	980	980	980	980	0
48	20250407	181500	637034614	980	980	980	980	0
49	20250407	181400	637034614	980	980	980	980	0
50	20250407	181300	637034614	980	980	980	980	0
51	20250407	181200	637034614	980	980	980	980	0
52	20250407	181100	637034614	980	980	980	980	0
53	20250407	181000	637034614	980	980	980	980	0
54	20250407	180900	637034614	980	980	980	980	0
55	20250407	180800	637034614	980	980	980	980	0
56	20250407	180700	637034614	980	980	980	980	0
57	20250407	180600	637034614	980	980	980	980	0
58	20250407	180500	637034614	980	980	980	980	0
59	20250407	180400	637034614	980	980	980	980	0
60	20250407	180300	637034614	980	980	980	980	0
61	20250407	180200	637034614	980	980	980	980	0
62	20250407	180100	637034614	980	980	980	980	1131
63	20250407	180000	637034614	980	980	980	980	0
64	20250407	175900	637034614	980	980	980	980	0
65	20250407	175800	637034614	980	980	980	980	0
66	20250407	175700	637034614	980	980	980	980	0
67	20250407	175600	637034614	980	980	980	980	0
68	20250407	175500	637034614	980	980	980	980	0
69	20250407	175400	637034614	980	980	980	980	0
70	20250407	175300	637034614	980	980	980	980	0
71	20250407	175200	637034614	980	980	980	980	0
72	20250407	175100	637034614	980	980	980	980	0
73	20250407	175000	637034614	980	980	980	980	0
74	20250407	174900	637034614	980	980	980	980	0
75	20250407	174800	637034614	980	980	980	980	0
76	20250407	174700	637034614	980	980	980	980	0
77	20250407	174600	637034614	980	980	980	980	0
78	20250407	174500	637034614	980	980	980	980	0
79	20250407	174400	637034614	980	980	980	980	0
80	20250407	174300	637034614	980	980	980	980	0
81	20250407	174200	637034614	980	980	980	980	0
82	20250407	174100	637034614	980	980	980	980	0
83	20250407	174000	637034614	980	980	980	980	0
84	20250407	173900	637034614	980	980	980	980	0
85	20250407	173800	637034614	980	980	980	980	0
86	20250407	173700	637034614	980	980	980	980	0
87	20250407	173600	637034614	980	980	980	980	0
88	20250407	173500	637034614	980	980	980	980	0
89	20250407	173400	637034614	980	980	980	980	0
90	20250407	173300	637034614	980	980	980	980	0
91	20250407	173200	637034614	980	980	980	980	0
92	20250407	173100	637034614	980	980	980	980	1131
93	20250407	173000	637034614	980	980	980	980	0
94	20250407	172900	637034614	980	980	980	980	0
95	20250407	172800	637034614	980	980	980	980	0
96	20250407	172700	637034614	980	980	980	980	0
97	20250407	172600	637034614	980	980	980	980	0
98	20250407	172500	637034614	980	980	980	980	0
99	20250407	172400	637034614	980	980	980	980	0
100	20250407	172300	637034614	980	980	980	980	0
101	20250407	172200	637034614	980	980	980	980	0
102	20250407	172100	637034614	980	980	980	980	0
103	20250407	172000	637034614	980	980	980	980	0
104	20250407	171900	637034614	980	980	980	980	0
105	20250407	171800	637034614	980	980	980	980	0
106	20250407	171700	637034614	980	980	980	980	0
107	20250407	171600	637034614	980	980	980	980	0
108	20250407	171500	637034614	980	980	980	980	0
109	20250407	171400	637034614	980	980	980	980	0
110	20250407	171300	637034614	980	980	980	980	0
111	20250407	171200	637034614	980	980	980	980	0
112	20250407	171100	637034614	980	980	980	980	0
113	20250407	171000	637034614	980	980	980	980	0
114	20250407	170900	637034614	980	980	980	980	0
115	20250407	170800	637034614	980	980	980	980	0
116	20250407	170700	637034614	980	980	980	980	0
117	20250407	170600	637034614	980	980	980	980	0
118	20250407	170500	637034614	980	980	980	980	0
119	20250407	170400	637034614	980	980	980	980	0
120	20250407	170300	637034614	980	980	980	980	0
121	20250407	170200	637034614	980	980	980	980	0
122	20250407	170100	637034614	980	980	980	980	1131
123	20250407	170000	637034614	980	980	980	980	0
124	20250407	165900	637034614	980	980	980	980	0
125	20250407	165800	637034614	980	980	980	980	0
126	20250407	165700	637034614	980	980	980	980	0
127	20250407	165600	637034614	980	980	980	980	0
128	20250407	165500	637034614	980	980	980	980	0
129	20250407	165400	637034614	980	980	980	980	0
130	20250407	165300	637034614	980	980	980	980	0
131	20250407	165200	637034614	980	980	980	980	0
132	20250407	165100	637034614	980	980	980	980	0
133	20250407	165000	637034614	980	980	980	980	0
134	20250407	164900	637034614	980	980	980	980	0
135	20250407	164800	637034614	980	980	980	980	0
136	20250407	164700	637034614	980	980	980	980	0
137	20250407	164600	637034614	980	980	980	980	0
138	20250407	164500	637034614	980	980	980	980	0
139	20250407	164400	637034614	980	980	980	980	0
140	20250407	164300	637034614	980	980	980	980	0
141	20250407	164200	637034614	980	980	980	980	0
142	20250407	164100	637034614	980	980	980	980	0
143	20250407	164000	637034614	980	980	980	980	0
144	20250407	163900	637034614	980	980	980	980	0
145	20250407	163800	637034614	980	980	980	980	0
146	20250407	163700	637034614	980	980	980	980	0
147	20250407	163600	637034614	980	980	980	980	0
148	20250407	163500	637034614	980	980	980	980	0
149	20250407	163400	637034614	980	980	980	980	0
150	20250407	163300	637034614	980	980	980	980	0
151	20250407	163200	637034614	980	980	980	980	0
152	20250407	163100	637034614	980	980	980	980	1131
153	20250407	163000	637034614	980	980	980	980	0
154	20250407	162900	637034614	980	980	980	980	0
155	20250407	162800	637034614	980	980	980	980	0
156	20250407	162700	637034614	980	980	980	980	0
157	20250407	162600	637034614	980	980	980	980	0
158	20250407	162500	637034614	980	980	980	980	0
159	20250407	162400	637034614	980	980	980	980	0
160	20250407	162300	637034614	980	980	980	980	0
161	20250407	162200	637034614	980	980	980	980	0
162	20250407	162100	637034614	980	980	980	980	0
163	20250407	162000	637034614	980	980	980	980	0
164	20250407	161900	637034614	980	980	980	980	0
165	20250407	161800	637034614	980	980	980	980	0
166	20250407	161700	637034614	980	980	980	980	0
167	20250407	161600	637034614	980	980	980	980	0
168	20250407	161500	637034614	980	980	980	980	0
169	20250407	161400	637034614	980	980	980	980	0
170	20250407	161300	637034614	980	980	980	980	0
171	20250407	161200	637034614	980	980	980	980	0
172	20250407	161100	637034614	980	980	980	980	0
173	20250407	161000	637034614	980	980	980	980	0
174	20250407	160900	637034614	980	980	980	980	0
175	20250407	160800	637034614	980	980	980	980	0
176	20250407	160700	637034614	980	980	980	980	0
177	20250407	160600	637034614	980	980	980	980	0
178	20250407	160500	637034614	980	980	980	980	0
179	20250407	160400	637034614	980	980	980	980	0
180	20250407	160300	637034614	980	980	980	980	0
181	20250407	160200	637034614	980	980	980	980	0
182	20250407	160100	637034614	980	980	980	980	1131
183	20250407	160000	637034614	980	980	980	980	0
184	20250407	155900	637034614	980	980	980	980	0
185	20250407	155800	637034614	980	980	980	980	0
186	20250407	155700	637034614	980	980	980	980	0
187	20250407	155600	637034614	980	980	980	980	0
188	20250407	155500	637034614	980	980	980	980	0
189	20250407	155400	637034614	980	980	980	980	0
190	20250407	155300	637034614	980	980	980	980	0
191	20250407	155200	637034614	980	980	980	980	0
192	20250407	155100	637034614	980	980	980	980	0
193	20250407	155000	637034614	980	980	980	980	0
194	20250407	154900	637034614	980	980	980	980	0
195	20250407	154800	637034614	980	980	980	980	0
196	20250407	154700	637034614	980	980	980	980	0
197	20250407	154600	637034614	980	980	980	980	0
198	20250407	154500	637034614	980	980	980	980	0
199	20250407	154400	637034614	980	980	980	980	0
200	20250407	154300	637034614	980	980	980	980	0
201	20250407	154200	637034614	980	980	980	980	0
202	20250407	154100	637034614	980	980	980	980	0
203	20250407	154000	637034614	980	980	980	980	0
204	20250407	153900	637034614	980	980	980	980	0
205	20250407	153800	637034614	980	980	980	980	0
206	20250407	153700	637034614	980	980	980	980	0
207	20250407	153600	637034614	980	980	980	980	0
208	20250407	153500	637034614	980	980	980	980	0
209	20250407	153400	637034614	980	980	980	980	0
210	20250407	153300	637034614	980	980	980	980	0
211	20250407	153200	637034614	980	980	980	980	0
212	20250407	153100	637034614	980	980	980	980	1131
213	20250407	153000	637034614	980	980	980	980	1131
214	20250407	152900	635926234	977	977	977	977	0
215	20250407	152800	635926234	977	977	977	977	0
216	20250407	152700	635926234	977	977	977	977	0
217	20250407	152600	635926234	977	977	977	977	0
218	20250407	152500	635926234	977	977	977	977	0
219	20250407	152400	635926234	977	977	977	977	0
220	20250407	152300	635926234	977	977	977	977	0
221	20250407	152200	635926234	977	977	977	977	0
222	20250407	152100	635926234	977	977	977	977	0
223	20250407	152000	635926234	977	977	977	977	0
224	20250407	151900	635926234	977	978	978	977	20
225	20250407	151800	635906690	978	978	978	978	1
226	20250407	151700	635905712	978	978	978	978	20
227	20250407	151600	635886152	980	978	980	978	187
228	20250407	151500	635703183	978	978	978	978	101
229	20250407	151400	635604405	978	978	978	978	6
230	20250407	151300	635598537	977	978	978	977	49
231	20250407	151200	635550645	978	978	978	978	39
232	20250407	151100	635512503	978	978	978	978	7
233	20250407	151000	635505657	977	978	978	976	3440
234	20250407	150900	632144775	978	978	978	977	148
235	20250407	150800	632000053	978	978	979	978	189
236	20250407	150700	631815209	978	978	979	978	485
237	20250407	150600	631340877	977	977	977	977	1
238	20250407	150500	631339900	977	978	978	976	10709
239	20250407	150400	620885552	978	978	978	978	70
240	20250407	150300	620817092	978	978	978	977	63
241	20250407	150200	620755498	978	978	978	978	27
242	20250407	150100	620729092	978	978	978	978	25
243	20250407	150000	620704642	978	978	978	978	117
244	20250407	145900	620590216	978	977	978	977	2
245	20250407	145800	620588261	977	976	977	976	2325
246	20250407	145700	618318975	977	979	979	977	63779
247	20250407	145600	556006282	979	979	980	978	30315
248	20250407	145500	526348662	979	980	980	979	235
249	20250407	145400	526118397	980	980	980	980	50
250	20250407	145300	526069397	980	980	980	979	60
251	20250407	145200	526010598	980	980	980	980	10
252	20250407	145100	526000798	980	980	980	980	5
253	20250407	145000	525995898	980	980	980	980	19
254	20250407	144900	525977278	979	980	980	979	132
255	20250407	144800	525848018	980	980	980	980	15
256	20250407	144700	525833318	979	979	979	979	44
257	20250407	144600	525790242	979	980	980	979	99
258	20250407	144500	525693311	980	980	980	980	1
259	20250407	144400	525692331	979	979	979	979	1
260	20250407	144300	525691352	979	980	980	979	2
261	20250407	144200	525689393	980	980	980	980	0
262	20250407	144100	525689393	980	980	980	980	1
263	20250407	144000	525688413	980	980	980	980	20
264	20250407	143900	525668813	980	980	980	980	19
265	20250407	143800	525650193	980	980	980	980	301
266	20250407	143700	525355213	980	980	980	980	0
267	20250407	143600	525355213	980	981	981	980	245
268	20250407	143500	525115013	981	981	981	981	0
269	20250407	143400	525115013	981	981	981	981	4
270	20250407	143300	525111089	980	980	980	980	0
271	20250407	143200	525111089	980	980	980	980	0
272	20250407	143100	525111089	980	980	980	980	862
273	20250407	143000	524266329	979	979	979	979	0
274	20250407	142900	524266329	979	979	979	979	89
275	20250407	142800	524179198	980	980	980	980	20
276	20250407	142700	524159598	979	980	980	979	34
277	20250407	142600	524126302	980	980	980	980	0
278	20250407	142500	524126302	980	980	980	980	50
279	20250407	142400	524077302	980	979	980	979	103
280	20250407	142300	523976455	980	980	980	980	2
281	20250407	142200	523974495	980	980	980	980	0
282	20250407	142100	523974495	980	979	980	979	91
283	20250407	142000	523885404	980	980	980	980	0
284	20250407	141900	523885404	980	980	980	980	12
285	20250407	141800	523873644	980	980	980	980	180
286	20250407	141700	523697244	980	980	980	980	8
287	20250407	141600	523689404	980	980	980	980	0
288	20250407	141500	523689404	980	980	980	980	0
289	20250407	141400	523689404	980	979	980	979	25
290	20250407	141300	523664919	980	979	980	979	592
291	20250407	141200	523084991	979	979	979	979	0
292	20250407	141100	523084991	979	980	980	979	749
293	20250407	141000	522351001	980	980	980	980	0
294	20250407	140900	522351001	980	979	981	979	294
295	20250407	140800	522062952	979	979	979	979	0
296	20250407	140700	522062952	979	979	979	979	76
297	20250407	140600	521988548	979	979	979	979	195
298	20250407	140500	521797643	979	980	980	979	78
299	20250407	140400	521721279	980	979	980	979	89
300	20250407	140300	521634135	979	979	979	979	1102
301	20250407	140200	520555277	979	980	980	979	8294
302	20250407	140100	512435450	979	980	980	979	10369
303	20250407	140000	502284194	980	980	980	980	1
304	20250407	135900	502283214	979	979	979	979	0
305	20250407	135800	502283214	979	980	980	979	595
306	20250407	135700	501700706	980	980	980	980	1
307	20250407	135600	501699726	980	980	980	980	2
308	20250407	135500	501697766	980	980	980	980	100
309	20250407	135400	501599766	980	980	980	980	0
310	20250407	135300	501599766	980	980	980	980	50
311	20250407	135200	501550766	980	980	980	980	5
312	20250407	135100	501545866	980	980	980	980	19
313	20250407	135000	501527246	980	980	980	980	7
314	20250407	134900	501520386	980	980	980	980	7
315	20250407	134800	501513526	979	980	980	979	81
316	20250407	134700	501434225	980	980	980	980	3
317	20250407	134600	501431285	979	980	980	979	1615
318	20250407	134500	499848641	980	981	981	980	2103
319	20250407	134400	497787675	980	980	980	980	0
320	20250407	134300	497787675	980	980	980	980	0
321	20250407	134200	497787675	980	980	980	980	84
322	20250407	134100	497705355	980	980	980	980	0
323	20250407	134000	497705355	980	980	980	980	0
324	20250407	133900	497705355	980	980	980	980	0
325	20250407	133800	497705355	980	980	981	980	1076
326	20250407	133700	496650865	981	981	981	981	2
327	20250407	133600	496648903	981	981	981	980	502
328	20250407	133500	496156941	981	981	981	981	5
329	20250407	133400	496152036	981	981	981	981	14
330	20250407	133300	496138302	981	981	981	981	11
331	20250407	133200	496127511	980	980	980	980	0
332	20250407	133100	496127511	980	980	980	980	1042
333	20250407	133000	495106351	980	980	980	980	0
334	20250407	132900	495106351	980	980	980	980	88
335	20250407	132800	495020111	980	980	980	980	0
336	20250407	132700	495020111	980	980	980	980	44
337	20250407	132600	494976991	980	980	980	979	2300
338	20250407	132500	492723064	980	980	980	980	186
339	20250407	132400	492540784	980	980	980	980	300
340	20250407	132300	492246784	980	980	980	980	0
341	20250407	132200	492246784	980	980	980	980	0
342	20250407	132100	492246784	980	980	980	980	0
343	20250407	132000	492246784	980	980	980	979	13627
344	20250407	131900	478902004	981	981	981	981	7
345	20250407	131800	478895137	981	981	981	981	3
346	20250407	131700	478892194	981	981	982	981	100
347	20250407	131600	478794044	981	981	981	981	0
348	20250407	131500	478794044	981	981	981	981	0
349	20250407	131400	478794044	981	981	981	981	130
350	20250407	131300	478666514	981	980	981	979	1233
351	20250407	131200	477458258	980	980	980	980	105
352	20250407	131100	477355358	980	980	980	980	14
353	20250407	131000	477341638	980	981	981	980	1230
354	20250407	130900	476136232	982	982	982	982	3
355	20250407	130800	476133286	981	981	981	981	11
356	20250407	130700	476122495	981	980	981	980	9
357	20250407	130600	476113667	980	982	983	980	17654
358	20250407	130500	458806722	983	982	983	982	429
359	20250407	130400	458385016	982	982	982	982	618
360	20250407	130300	457778140	982	982	982	982	2
361	20250407	130200	457776176	982	982	982	982	20
362	20250407	130100	457756536	982	982	982	982	102
363	20250407	130000	457656372	982	982	982	982	10
364	20250407	125900	457646552	982	982	983	981	682
365	20250407	125800	456976804	982	982	982	982	32
366	20250407	125700	456945380	982	982	983	982	3
367	20250407	125600	456942433	981	981	981	981	0
368	20250407	125500	456942433	981	982	982	981	7265
369	20250407	125400	449814443	982	982	982	982	0
370	20250407	125300	449814443	982	982	982	982	2
371	20250407	125200	449812479	982	982	982	982	3001
372	20250407	125100	446865497	982	982	982	982	2000
373	20250407	125000	444901497	981	982	982	981	1070
374	20250407	124900	443850806	982	982	982	982	69
375	20250407	124800	443783048	981	981	981	981	11
376	20250407	124700	443772257	982	982	982	982	6
377	20250407	124600	443766365	982	982	982	982	79
378	20250407	124500	443688787	982	982	982	982	0
379	20250407	124400	443688787	982	982	982	982	0
380	20250407	124300	443688787	982	982	982	982	1
381	20250407	124200	443687805	982	982	982	982	0
382	20250407	124100	443687805	982	982	982	982	0
383	20250407	124000	443687805	982	982	982	982	6
384	20250407	123900	443681913	981	982	982	981	138
385	20250407	123800	443546530	982	982	982	982	2
386	20250407	123700	443544566	982	982	982	982	0
387	20250407	123600	443544566	982	982	982	982	0
388	20250407	123500	443544566	982	982	982	982	28
389	20250407	123400	443517070	982	981	982	981	324
390	20250407	123300	443199023	981	981	981	981	50
391	20250407	123200	443149973	982	982	982	982	52
392	20250407	123100	443098909	982	982	982	982	52
393	20250407	123000	443047845	982	982	982	982	0
394	20250407	122900	443047845	982	982	982	982	2
395	20250407	122800	443045881	982	982	982	982	0
396	20250407	122700	443045881	982	982	982	982	0
397	20250407	122600	443045881	982	982	982	982	1
398	20250407	122500	443044899	982	982	982	982	0
399	20250407	122400	443044899	982	982	982	982	1
400	20250407	122300	443043917	982	982	982	982	100
401	20250407	122200	442945717	982	982	982	982	4
402	20250407	122100	442941789	982	982	982	982	0
403	20250407	122000	442941789	982	982	982	982	1021
404	20250407	121900	441939167	982	982	982	982	26
405	20250407	121800	441913635	982	982	982	982	0
406	20250407	121700	441913635	982	982	982	982	178
407	20250407	121600	441738839	982	982	982	982	22
408	20250407	121500	441717235	982	982	982	982	0
409	20250407	121400	441717235	982	982	982	982	101
410	20250407	121300	441618053	981	982	982	981	2110
411	20250407	121200	439546143	982	982	982	982	11
412	20250407	121100	439535341	982	981	982	981	407
413	20250407	121000	439136067	981	981	981	981	0
414	20250407	120900	439136067	981	981	981	981	46
415	20250407	120800	439090941	981	981	981	981	459
416	20250407	120700	438640662	982	982	982	982	0
417	20250407	120600	438640662	982	982	982	981	118
418	20250407	120500	438524886	982	982	982	982	7
419	20250407	120400	438518012	981	982	982	981	2398
420	20250407	120300	436163272	982	982	982	982	0
421	20250407	120200	436163272	982	983	983	982	2
422	20250407	120100	436161307	983	982	983	982	56
423	20250407	120000	436106309	982	983	983	982	53
424	20250407	115900	436054213	982	983	983	982	54
425	20250407	115800	436001135	982	982	982	982	0
426	20250407	115700	436001135	982	982	982	982	107
427	20250407	115600	435896061	983	983	983	983	2
428	20250407	115500	435894095	983	983	983	983	2
429	20250407	115400	435892129	982	982	982	982	1
430	20250407	115300	435891147	982	982	982	982	14
431	20250407	115200	435877399	982	982	982	982	21
432	20250407	115100	435856777	982	983	983	982	570
433	20250407	115000	435296537	982	982	982	982	0
434	20250407	114900	435296537	982	982	982	982	0
435	20250407	114800	435296537	982	983	983	982	110
436	20250407	114700	435188415	982	983	983	982	86
437	20250407	114600	435103940	983	983	983	983	0
438	20250407	114500	435103940	983	983	983	983	0
439	20250407	114400	435103940	983	983	983	983	16
440	20250407	114300	435088212	983	983	983	983	100
441	20250407	114200	434989912	983	983	983	983	0
442	20250407	114100	434989912	983	983	983	983	120
443	20250407	114000	434871952	983	983	983	983	0
444	20250407	113900	434871952	983	983	983	983	10
445	20250407	113800	434862122	983	983	983	983	164
446	20250407	113700	434700910	983	983	983	983	1
447	20250407	113600	434699927	983	983	983	983	1823
448	20250407	113500	432907918	983	983	983	983	50
449	20250407	113400	432858768	983	983	983	983	0
450	20250407	113300	432858768	983	983	983	983	27
451	20250407	113200	432832227	982	982	982	982	0
452	20250407	113100	432832227	982	982	982	982	0
453	20250407	113000	432832227	982	982	982	982	0
454	20250407	112900	432832227	982	982	982	982	0
455	20250407	112800	432832227	982	983	983	982	1208
456	20250407	112700	431645967	982	982	982	982	0
457	20250407	112600	431645967	982	982	983	982	3734
458	20250407	112500	427978179	981	981	981	981	0
459	20250407	112400	427978179	981	982	982	981	5235
460	20250407	112300	422837648	982	982	982	981	195
461	20250407	112200	422646224	982	982	982	982	20
462	20250407	112100	422626584	981	981	982	981	833
463	20250407	112000	421809410	982	982	982	982	100
464	20250407	111900	421711210	982	982	982	982	30
465	20250407	111800	421681750	982	982	982	982	113
466	20250407	111700	421570784	982	982	982	982	0
467	20250407	111600	421570784	982	982	982	982	2
468	20250407	111500	421568820	982	982	984	982	306
469	20250407	111400	421267723	981	983	984	981	21256
470	20250407	111300	400383135	983	983	983	983	4
471	20250407	111200	400379203	983	983	983	982	4163
472	20250407	111100	396287135	982	982	982	982	0
473	20250407	111000	396287135	982	982	982	982	0
474	20250407	110900	396287135	982	982	982	982	426
475	20250407	110800	395868803	982	982	983	982	7153
476	20250407	110700	388844556	983	983	983	982	10383
477	20250407	110600	378638449	983	983	983	983	6
478	20250407	110500	378632551	982	983	983	982	4560
479	20250407	110400	374154630	982	982	982	982	1116
480	20250407	110300	373058718	982	982	982	982	100
481	20250407	110200	372960518	981	982	982	981	56
482	20250407	110100	372905578	982	982	982	982	1115
483	20250407	110000	371810648	982	982	982	982	2
484	20250407	105900	371808684	981	982	982	981	107
485	20250407	105800	371703696	982	982	983	982	24
486	20250407	105700	371680127	981	981	981	981	95
487	20250407	105600	371586932	981	982	982	981	3206
488	20250407	105500	368438844	982	982	982	982	1
489	20250407	105400	368437862	982	982	982	982	3461
490	20250407	105300	365039160	982	982	982	982	0
491	20250407	105200	365039160	982	982	982	982	3
492	20250407	105100	365036214	982	981	982	981	20
493	20250407	105000	365016576	980	981	981	980	1036
494	20250407	104900	364000296	981	981	981	980	46
495	20250407	104800	363955212	980	980	980	980	0
496	20250407	104700	363955212	980	981	981	980	2071
497	20250407	104600	361923622	982	981	982	981	111
498	20250407	104500	361814631	981	981	982	980	4105
499	20250407	104400	357783718	981	981	981	981	12
500	20250407	104300	357771946	981	981	981	981	10
501	20250407	104200	357762136	981	981	981	981	4
502	20250407	104100	357758212	980	981	981	980	270
503	20250407	104000	357493542	981	981	981	981	62
504	20250407	103900	357432720	980	980	980	980	0
505	20250407	103800	357432720	980	980	980	980	1
506	20250407	103700	357431740	980	980	980	980	296
507	20250407	103600	357141660	979	980	980	979	16
508	20250407	103500	357125981	979	980	980	979	306
509	20250407	103400	356826218	979	979	980	979	530
510	20250407	103300	356307147	979	981	981	979	813
511	20250407	103200	355509909	981	981	981	981	1
512	20250407	103100	355508928	981	981	981	981	100
513	20250407	103000	355410828	981	981	981	981	29
514	20250407	102900	355382379	981	981	981	981	2
515	20250407	102800	355380417	980	980	980	980	102
516	20250407	102700	355280457	980	979	980	978	21
517	20250407	102600	355259888	979	982	982	978	17287
518	20250407	102500	338333307	982	982	982	982	515
519	20250407	102400	337827577	982	982	982	982	7
520	20250407	102300	337820703	982	981	982	981	177
521	20250407	102200	337646912	981	981	981	981	36
522	20250407	102100	337611596	981	981	981	981	3
523	20250407	102000	337608653	981	981	981	980	503
524	20250407	101900	337115296	981	981	981	981	46
525	20250407	101800	337070170	981	980	981	980	189
526	20250407	101700	336884945	980	980	980	980	104
527	20250407	101600	336783025	980	980	980	980	17
528	20250407	101500	336766365	980	980	980	979	609
529	20250407	101400	336169565	981	981	981	981	0
530	20250407	101300	336169565	981	981	981	981	147
531	20250407	101200	336025358	981	981	981	981	106
532	20250407	101100	335921372	982	981	982	981	171
533	20250407	101000	335753452	981	982	982	980	10696
534	20250407	100900	325268203	981	981	981	981	0
535	20250407	100800	325268203	981	981	981	981	0
536	20250407	100700	325268203	981	982	982	981	87
537	20250407	100600	325182851	981	982	982	981	5077
538	20250407	100500	320197261	982	981	982	981	205
539	20250407	100400	319996114	981	981	981	980	13171
540	20250407	100300	307075364	981	981	981	981	229
541	20250407	100200	306850715	981	981	981	981	21
542	20250407	100100	306830114	980	981	981	980	152
543	20250407	100000	306681006	981	981	981	981	6
544	20250407	095900	306675120	981	981	981	981	15
545	20250407	095800	306660405	981	981	981	981	1
546	20250407	095700	306659424	980	981	981	980	762
547	20250407	095600	305912614	982	981	982	981	60
548	20250407	095500	305853746	981	981	981	980	2219
549	20250407	095400	303679018	981	981	981	981	180
550	20250407	095300	303502438	981	980	981	980	528
551	20250407	095200	302984511	980	981	981	980	114
552	20250407	095100	302872705	981	980	981	980	671
553	20250407	095000	302215025	980	980	980	980	112
554	20250407	094900	302105265	979	980	980	979	485
555	20250407	094800	301630407	979	979	980	979	267
556	20250407	094700	301368966	979	979	980	979	774
557	20250407	094600	300611100	979	979	979	979	3225
558	20250407	094500	297453825	979	979	979	978	341
559	20250407	094400	297119992	979	978	979	978	8348
560	20250407	094300	288955647	977	978	978	977	340
561	20250407	094200	288623258	978	979	979	977	7479
562	20250407	094100	281304788	978	979	979	978	63
563	20250407	094000	281243115	979	982	982	977	83851
564	20250407	093900	199184324	982	982	982	982	21
565	20250407	093800	199163702	982	981	982	981	20044
566	20250407	093700	179480579	981	981	981	980	64
567	20250407	093600	179417797	981	982	982	980	6410
568	20250407	093500	173132462	982	982	982	982	174
569	20250407	093400	172961594	982	981	982	981	97
570	20250407	093300	172866415	980	980	980	980	7892
571	20250407	093200	165132255	980	979	980	979	1435
572	20250407	093100	163726091	979	979	980	979	6530
573	20250407	093000	157327784	980	980	980	979	1274
574	20250407	092900	156079338	979	982	982	979	58609
575	20250407	092800	98620716	981	981	982	981	983
576	20250407	092700	97656390	982	982	982	982	215
577	20250407	092600	97445260	981	983	983	981	4777
578	20250407	092500	92754235	982	982	983	982	740
579	20250407	092400	92026855	982	983	983	982	40
580	20250407	092300	91987565	983	983	983	983	544
581	20250407	092200	91452813	983	983	983	982	5266
582	20250407	092100	86280428	983	983	984	983	3462
583	20250407	092000	82876173	984	985	985	984	6326
584	20250407	091900	76650609	985	985	985	985	227
585	20250407	091800	76427014	985	985	985	984	1278
586	20250407	091700	75168189	985	985	986	984	970
587	20250407	091600	74212978	985	985	985	985	328
588	20250407	091500	73889898	985	984	985	984	49
589	20250407	091400	73841651	983	983	983	983	1862
590	20250407	091300	72011305	983	983	983	982	117
591	20250407	091200	71896297	983	983	983	983	817
592	20250407	091100	71093186	982	983	983	982	1597
593	20250407	091000	69523997	983	983	983	983	979
594	20250407	090900	68561640	983	982	983	982	4083
595	20250407	090800	64551116	982	982	982	981	1609
596	20250407	090700	62971278	982	982	982	981	7328
597	20250407	090600	55780377	981	984	985	981	12246
598	20250407	090500	43746247	984	985	987	983	4887
599	20250407	090400	38940266	985	987	988	982	29650
600	20250407	090300	9741211	987	987	988	987	912
601	20250407	090200	8840805	988	990	990	987	4798
602	20250407	090100	4100533	990	990	991	989	1578
603	20250407	090000	2538273	990	994	994	990	2560