KissMeData/011090/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	184000	5768978089	957	957	957	957	89060
3	20250408	183900	5768978089	957	957	957	957	0
4	20250408	183800	5768978089	957	957	957	957	0
5	20250408	183700	5768978089	957	957	957	957	0
6	20250408	183600	5768978089	957	957	957	957	0
7	20250408	183500	5768978089	957	957	957	957	0
8	20250408	183400	5768978089	957	957	957	957	0
9	20250408	183300	5768978089	957	957	957	957	0
10	20250408	183200	5768978089	957	957	957	957	0
11	20250408	183100	5768978089	957	957	957	957	0
12	20250408	183000	5768978089	957	957	957	957	0
13	20250408	182900	5768978089	957	957	957	957	0
14	20250408	182800	5768978089	957	957	957	957	0
15	20250408	182700	5768978089	957	957	957	957	0
16	20250408	182600	5768978089	957	957	957	957	0
17	20250408	182500	5768978089	957	957	957	957	0
18	20250408	182400	5768978089	957	957	957	957	0
19	20250408	182300	5768978089	957	957	957	957	0
20	20250408	182200	5768978089	957	957	957	957	0
21	20250408	182100	5768978089	957	957	957	957	0
22	20250408	182000	5768978089	957	957	957	957	0
23	20250408	181900	5768978089	957	957	957	957	0
24	20250408	181800	5768978089	957	957	957	957	0
25	20250408	181700	5768978089	957	957	957	957	0
26	20250408	181600	5768978089	957	957	957	957	0
27	20250408	181500	5768978089	957	957	957	957	0
28	20250408	181400	5768978089	957	957	957	957	0
29	20250408	181300	5768978089	957	957	957	957	0
30	20250408	181200	5768978089	957	957	957	957	0
31	20250408	181100	5768978089	957	957	957	957	0
32	20250408	181000	5768978089	957	957	957	957	89060
33	20250408	180900	5768978089	957	957	957	957	0
34	20250408	180800	5768978089	957	957	957	957	0
35	20250408	180700	5768978089	957	957	957	957	0
36	20250408	180600	5768978089	957	957	957	957	0
37	20250408	180500	5768978089	957	957	957	957	0
38	20250408	180400	5768978089	957	957	957	957	0
39	20250408	180300	5768978089	957	957	957	957	0
40	20250408	180200	5768978089	957	957	957	957	0
41	20250408	180100	5768978089	957	957	957	957	0
42	20250408	180000	5768978089	957	957	957	957	0
43	20250408	175900	5768978089	957	957	957	957	0
44	20250408	175800	5768978089	957	957	957	957	0
45	20250408	175700	5768978089	957	957	957	957	0
46	20250408	175600	5768978089	957	957	957	957	0
47	20250408	175500	5768978089	957	957	957	957	0
48	20250408	175400	5768978089	957	957	957	957	0
49	20250408	175300	5768978089	957	957	957	957	0
50	20250408	175200	5768978089	957	957	957	957	0
51	20250408	175100	5768978089	957	957	957	957	0
52	20250408	175000	5768978089	957	957	957	957	0
53	20250408	174900	5768978089	957	957	957	957	0
54	20250408	174800	5768978089	957	957	957	957	0
55	20250408	174700	5768978089	957	957	957	957	0
56	20250408	174600	5768978089	957	957	957	957	0
57	20250408	174500	5768978089	957	957	957	957	0
58	20250408	174400	5768978089	957	957	957	957	0
59	20250408	174300	5768978089	957	957	957	957	0
60	20250408	174200	5768978089	957	957	957	957	0
61	20250408	174100	5768978089	957	957	957	957	0
62	20250408	174000	5768978089	957	957	957	957	89060
63	20250408	173900	5768978089	957	957	957	957	0
64	20250408	173800	5768978089	957	957	957	957	0
65	20250408	173700	5768978089	957	957	957	957	0
66	20250408	173600	5768978089	957	957	957	957	0
67	20250408	173500	5768978089	957	957	957	957	0
68	20250408	173400	5768978089	957	957	957	957	0
69	20250408	173300	5768978089	957	957	957	957	0
70	20250408	173200	5768978089	957	957	957	957	0
71	20250408	173100	5768978089	957	957	957	957	0
72	20250408	173000	5768978089	957	957	957	957	0
73	20250408	172900	5768978089	957	957	957	957	0
74	20250408	172800	5768978089	957	957	957	957	0
75	20250408	172700	5768978089	957	957	957	957	0
76	20250408	172600	5768978089	957	957	957	957	0
77	20250408	172500	5768978089	957	957	957	957	0
78	20250408	172400	5768978089	957	957	957	957	0
79	20250408	172300	5768978089	957	957	957	957	0
80	20250408	172200	5768978089	957	957	957	957	0
81	20250408	172100	5768978089	957	957	957	957	0
82	20250408	172000	5768978089	957	957	957	957	0
83	20250408	171900	5768978089	957	957	957	957	0
84	20250408	171800	5768978089	957	957	957	957	0
85	20250408	171700	5768978089	957	957	957	957	0
86	20250408	171600	5768978089	957	957	957	957	0
87	20250408	171500	5768978089	957	957	957	957	0
88	20250408	171400	5768978089	957	957	957	957	0
89	20250408	171300	5768978089	957	957	957	957	0
90	20250408	171200	5768978089	957	957	957	957	0
91	20250408	171100	5768978089	957	957	957	957	0
92	20250408	171000	5768978089	957	957	957	957	89060
93	20250408	170900	5768978089	957	957	957	957	0
94	20250408	170800	5768978089	957	957	957	957	0
95	20250408	170700	5768978089	957	957	957	957	0
96	20250408	170600	5768978089	957	957	957	957	0
97	20250408	170500	5768978089	957	957	957	957	0
98	20250408	170400	5768978089	957	957	957	957	0
99	20250408	170300	5768978089	957	957	957	957	0
100	20250408	170200	5768978089	957	957	957	957	0
101	20250408	170100	5768978089	957	957	957	957	0
102	20250408	170000	5768978089	957	957	957	957	0
103	20250408	165900	5768978089	957	957	957	957	0
104	20250408	165800	5768978089	957	957	957	957	0
105	20250408	165700	5768978089	957	957	957	957	0
106	20250408	165600	5768978089	957	957	957	957	0
107	20250408	165500	5768978089	957	957	957	957	0
108	20250408	165400	5768978089	957	957	957	957	0
109	20250408	165300	5768978089	957	957	957	957	0
110	20250408	165200	5768978089	957	957	957	957	0
111	20250408	165100	5768978089	957	957	957	957	0
112	20250408	165000	5768978089	957	957	957	957	0
113	20250408	164900	5768978089	957	957	957	957	0
114	20250408	164800	5768978089	957	957	957	957	0
115	20250408	164700	5768978089	957	957	957	957	0
116	20250408	164600	5768978089	957	957	957	957	0
117	20250408	164500	5768978089	957	957	957	957	0
118	20250408	164400	5768978089	957	957	957	957	0
119	20250408	164300	5768978089	957	957	957	957	0
120	20250408	164200	5768978089	957	957	957	957	0
121	20250408	164100	5768978089	957	957	957	957	0
122	20250408	164000	5768978089	957	957	957	957	89060
123	20250408	163900	5768978089	957	957	957	957	0
124	20250408	163800	5768978089	957	957	957	957	0
125	20250408	163700	5768978089	957	957	957	957	0
126	20250408	163600	5768978089	957	957	957	957	0
127	20250408	163500	5768978089	957	957	957	957	0
128	20250408	163400	5768978089	957	957	957	957	0
129	20250408	163300	5768978089	957	957	957	957	0
130	20250408	163200	5768978089	957	957	957	957	0
131	20250408	163100	5768978089	957	957	957	957	0
132	20250408	163000	5768978089	957	957	957	957	0
133	20250408	162900	5768978089	957	957	957	957	0
134	20250408	162800	5768978089	957	957	957	957	0
135	20250408	162700	5768978089	957	957	957	957	0
136	20250408	162600	5768978089	957	957	957	957	0
137	20250408	162500	5768978089	957	957	957	957	0
138	20250408	162400	5768978089	957	957	957	957	0
139	20250408	162300	5768978089	957	957	957	957	0
140	20250408	162200	5768978089	957	957	957	957	0
141	20250408	162100	5768978089	957	957	957	957	0
142	20250408	162000	5768978089	957	957	957	957	0
143	20250408	161900	5768978089	957	957	957	957	0
144	20250408	161800	5768978089	957	957	957	957	0
145	20250408	161700	5768978089	957	957	957	957	0
146	20250408	161600	5768978089	957	957	957	957	0
147	20250408	161500	5768978089	957	957	957	957	0
148	20250408	161400	5768978089	957	957	957	957	0
149	20250408	161300	5768978089	957	957	957	957	0
150	20250408	161200	5768978089	957	957	957	957	0
151	20250408	161100	5768978089	957	957	957	957	0
152	20250408	161000	5768978089	957	957	957	957	89060
153	20250408	160900	5768978089	957	957	957	957	0
154	20250408	160800	5768978089	957	957	957	957	0
155	20250408	160700	5768978089	957	957	957	957	0
156	20250408	160600	5768978089	957	957	957	957	0
157	20250408	160500	5768978089	957	957	957	957	0
158	20250408	160400	5768978089	957	957	957	957	0
159	20250408	160300	5768978089	957	957	957	957	0
160	20250408	160200	5768978089	957	957	957	957	0
161	20250408	160100	5768978089	957	957	957	957	0
162	20250408	160000	5768978089	957	957	957	957	0
163	20250408	155900	5768978089	957	957	957	957	0
164	20250408	155800	5768978089	957	957	957	957	0
165	20250408	155700	5768978089	957	957	957	957	0
166	20250408	155600	5768978089	957	957	957	957	0
167	20250408	155500	5768978089	957	957	957	957	0
168	20250408	155400	5768978089	957	957	957	957	0
169	20250408	155300	5768978089	957	957	957	957	0
170	20250408	155200	5768978089	957	957	957	957	0
171	20250408	155100	5768978089	957	957	957	957	0
172	20250408	155000	5768978089	957	957	957	957	0
173	20250408	154900	5768978089	957	957	957	957	0
174	20250408	154800	5768978089	957	957	957	957	0
175	20250408	154700	5768978089	957	957	957	957	0
176	20250408	154600	5768978089	957	957	957	957	0
177	20250408	154500	5768978089	957	957	957	957	0
178	20250408	154400	5768978089	957	957	957	957	0
179	20250408	154300	5768978089	957	957	957	957	0
180	20250408	154200	5768978089	957	957	957	957	0
181	20250408	154100	5768978089	957	957	957	957	0
182	20250408	154000	5768978089	957	957	957	957	89060
183	20250408	153900	5768978089	957	957	957	957	0
184	20250408	153800	5768978089	957	957	957	957	0
185	20250408	153700	5768978089	957	957	957	957	0
186	20250408	153600	5768978089	957	957	957	957	0
187	20250408	153500	5768978089	957	957	957	957	0
188	20250408	153400	5768978089	957	957	957	957	0
189	20250408	153300	5768978089	957	957	957	957	0
190	20250408	153200	5768978089	957	957	957	957	0
191	20250408	153100	5768978089	957	957	957	957	0
192	20250408	153000	5768978089	957	957	957	957	89060
193	20250408	152900	5683747669	952	952	952	952	0
194	20250408	152800	5683747669	952	952	952	952	0
195	20250408	152700	5683747669	952	952	952	952	0
196	20250408	152600	5683747669	952	952	952	952	0
197	20250408	152500	5683747669	952	952	952	952	0
198	20250408	152400	5683747669	952	952	952	952	0
199	20250408	152300	5683747669	952	952	952	952	0
200	20250408	152200	5683747669	952	952	952	952	0
201	20250408	152100	5683747669	952	952	952	952	0
202	20250408	152000	5683747669	952	952	952	952	0
203	20250408	151900	5683747669	952	949	960	948	162232
204	20250408	151800	5529394492	949	948	949	945	20326
205	20250408	151700	5510135430	948	950	950	945	13198
206	20250408	151600	5497627861	950	943	950	942	30353
207	20250408	151500	5468887885	943	944	944	943	219
208	20250408	151400	5468681163	944	943	944	940	34492
209	20250408	151300	5436249157	943	942	943	941	2052
210	20250408	151200	5434317718	942	942	942	941	4811
211	20250408	151100	5429788611	943	945	945	941	21805
212	20250408	151000	5409210531	945	947	947	944	674
213	20250408	150900	5408573937	947	940	949	940	66074
214	20250408	150800	5346222439	940	940	940	940	233
215	20250408	150700	5346003419	940	938	940	938	8552
216	20250408	150600	5337973696	938	938	938	936	9542
217	20250408	150500	5329034848	938	938	938	935	2954
218	20250408	150400	5326268843	938	938	938	937	4623
219	20250408	150300	5321936334	939	939	940	938	4661
220	20250408	150200	5317563173	939	939	940	939	3834
221	20250408	150100	5313961437	940	940	940	937	10330
222	20250408	150000	5304258499	940	940	940	937	3245
223	20250408	145900	5301214579	940	940	940	938	11664
224	20250408	145800	5290250421	940	937	940	937	1903
225	20250408	145700	5288467096	940	938	940	936	11340
226	20250408	145600	5277830456	942	941	942	937	6681
227	20250408	145500	5271551787	941	942	942	936	8408
228	20250408	145400	5263642590	942	936	942	936	21480
229	20250408	145300	5243434487	936	933	936	930	10172
230	20250408	145200	5233945648	933	926	933	926	24549
231	20250408	145100	5211114459	926	924	926	924	358
232	20250408	145000	5210783306	923	923	925	922	3930
233	20250408	144900	5207156050	923	925	925	923	2312
234	20250408	144800	5205017748	925	924	925	923	1896
235	20250408	144700	5203265567	924	923	924	923	114
236	20250408	144600	5203160331	923	925	925	923	111
237	20250408	144500	5203057678	925	923	925	922	5612
238	20250408	144400	5197878120	923	922	924	922	6954
239	20250408	144300	5191458025	924	922	924	922	4158
240	20250408	144200	5187619049	924	924	924	924	203
241	20250408	144100	5187431477	924	925	925	921	10257
242	20250408	144000	5177976654	925	923	925	921	6940
243	20250408	143900	5171576944	925	925	925	925	0
244	20250408	143800	5171576944	925	925	925	925	2959
245	20250408	143700	5168839869	927	925	927	925	793
246	20250408	143600	5168106098	925	924	925	923	1721
247	20250408	143500	5166515905	924	921	924	921	2102
248	20250408	143400	5164579299	921	923	924	921	1102
249	20250408	143300	5163563294	922	924	924	922	3145
250	20250408	143200	5160659441	924	921	924	921	3564
251	20250408	143100	5157371930	923	920	923	920	7661
252	20250408	143000	5150321525	923	924	924	920	13316
253	20250408	142900	5138055095	925	922	925	922	6731
254	20250408	142800	5131845072	922	924	924	921	15941
255	20250408	142700	5117154410	924	924	925	924	2222
256	20250408	142600	5115101231	925	927	927	925	3268
257	20250408	142500	5112076929	925	929	929	925	4701
258	20250408	142400	5107715039	929	930	932	929	1384
259	20250408	142300	5106427956	929	929	930	929	7428
260	20250408	142200	5099525289	927	925	927	925	2767
261	20250408	142100	5096963614	924	924	928	924	5416
262	20250408	142000	5091949654	927	925	927	924	6275
263	20250408	141900	5086141014	925	927	927	925	1786
264	20250408	141800	5084487394	927	927	927	927	726
265	20250408	141700	5083814392	922	922	922	922	1943
266	20250408	141600	5082022946	922	923	923	922	4148
267	20250408	141500	5078196163	922	924	924	921	4963
268	20250408	141400	5073615357	923	932	932	919	21924
269	20250408	141300	5053398162	932	939	940	931	20051
270	20250408	141200	5034664683	939	945	946	939	15944
271	20250408	141100	5019649682	946	942	946	942	46550
272	20250408	141000	4975684121	943	943	943	940	12060
273	20250408	140900	4964342962	944	941	944	940	6898
274	20250408	140800	4957844150	941	939	941	939	14461
275	20250408	140700	4944253980	939	938	939	938	17504
276	20250408	140600	4927830455	936	939	940	935	41385
277	20250408	140500	4888943546	939	931	939	931	32372
278	20250408	140400	4858649740	932	939	939	932	2287
279	20250408	140300	4856512956	939	933	939	933	24622
280	20250408	140200	4833417082	936	928	936	928	2161
281	20250408	140100	4831407069	930	929	930	929	11160
282	20250408	140000	4821028389	930	928	930	925	2008
283	20250408	135900	4819169688	928	928	928	927	1710
284	20250408	135800	4817584018	928	925	929	925	1804
285	20250408	135700	4815910883	927	927	927	927	2001
286	20250408	135600	4814055956	924	929	929	924	2995
287	20250408	135500	4811276335	930	919	930	918	8728
288	20250408	135400	4803231393	918	919	919	918	14073
289	20250408	135300	4790306837	919	925	925	919	22529
290	20250408	135200	4769571349	925	925	926	925	13678
291	20250408	135100	4756918548	925	927	927	925	1143
292	20250408	135000	4755860932	925	928	928	925	1847
293	20250408	134900	4754152162	926	924	926	924	1169
294	20250408	134800	4753070602	923	922	923	921	8573
295	20250408	134700	4745168835	928	930	930	922	2915
296	20250408	134600	4742473300	930	929	936	929	3348
297	20250408	134500	4739352080	927	935	936	927	7465
298	20250408	134400	4732406565	935	936	936	919	24514
299	20250408	134300	4709643159	937	927	937	927	12268
300	20250408	134200	4698246547	926	924	926	921	15922
301	20250408	134100	4683555337	924	928	928	920	15423
302	20250408	134000	4669328798	928	928	931	921	12743
303	20250408	133900	4657529533	935	940	946	928	34176
304	20250408	133800	4625537773	941	938	941	937	18514
305	20250408	133700	4608151881	941	948	948	939	26098
306	20250408	133600	4583555068	945	944	945	942	26583
307	20250408	133500	4558439635	944	942	945	942	13154
308	20250408	133400	4546031747	942	944	944	940	22110
309	20250408	133300	4525217371	944	938	945	936	10778
310	20250408	133200	4515111140	937	955	955	937	46695
311	20250408	133100	4470920017	956	959	960	952	53195
312	20250408	133000	4420088798	959	949	959	947	176283
313	20250408	132900	4251995596	949	947	949	944	41055
314	20250408	132800	4213095565	947	938	948	936	31450
315	20250408	132700	4183528898	939	948	949	938	49343
316	20250408	132600	4136824471	948	947	948	945	45597
317	20250408	132500	4093662141	947	935	947	928	36607
318	20250408	132400	4059190356	935	934	938	930	6728
319	20250408	132300	4052903593	934	939	939	930	5608
320	20250408	132200	4047658501	940	923	940	918	18628
321	20250408	132100	4030431294	923	923	923	922	78
322	20250408	132000	4030359320	923	924	925	921	3598
323	20250408	131900	4027035113	924	920	924	920	7620
324	20250408	131800	4020018137	920	920	920	917	5035
325	20250408	131700	4015394966	920	918	920	918	3312
326	20250408	131600	4012350899	918	916	919	914	8862
327	20250408	131500	4004226823	916	916	919	915	6501
328	20250408	131400	3998265528	916	912	916	911	10705
329	20250408	131300	3988499559	912	917	917	911	33471
330	20250408	131200	3957920617	917	934	934	916	22383
331	20250408	131100	3937255468	934	936	937	932	5036
332	20250408	131000	3932550414	936	931	936	929	13463
333	20250408	130900	3919980537	931	950	950	923	54984
334	20250408	130800	3868347324	950	946	950	946	84440
335	20250408	130700	3788289077	947	940	947	937	52126
336	20250408	130600	3739062475	938	939	940	934	14806
337	20250408	130500	3725178418	939	942	942	936	3599
338	20250408	130400	3721803326	942	945	945	935	12780
339	20250408	130300	3709777342	945	937	945	937	18480
340	20250408	130200	3692397099	937	931	940	931	14825
341	20250408	130100	3678505173	934	932	934	932	16240
342	20250408	130000	3663356193	931	925	931	920	33233
343	20250408	125900	3632591131	925	928	928	920	12828
344	20250408	125800	3620763214	928	935	935	919	43498
345	20250408	125700	3580276003	935	939	940	933	10665
346	20250408	125600	3570300682	940	942	942	940	4926
347	20250408	125500	3565666504	942	946	947	940	62389
348	20250408	125400	3506706516	946	936	946	935	60239
349	20250408	125300	3450044557	934	936	939	932	10453
350	20250408	125200	3440281358	940	936	940	935	16224
351	20250408	125100	3425045110	936	932	937	932	12014
352	20250408	125000	3413821210	934	941	942	934	45036
353	20250408	124900	3371502458	941	940	941	931	63036
354	20250408	124800	3312407540	940	920	940	918	65096
355	20250408	124700	3251700205	920	920	920	920	651
356	20250408	124600	3251101285	923	914	923	912	9872
357	20250408	124500	3242082192	914	920	920	914	3563
358	20250408	124400	3238815757	922	923	928	922	19250
359	20250408	124300	3221023154	923	906	923	906	40455
360	20250408	124200	3184082033	906	900	906	900	9456
361	20250408	124100	3175536383	900	899	900	898	1234
362	20250408	124000	3174427915	899	899	899	899	1289
363	20250408	123900	3173269104	898	902	902	897	7402
364	20250408	123800	3166623523	902	899	902	899	168
365	20250408	123700	3166471990	899	902	902	899	12528
366	20250408	123600	3155195279	902	902	902	902	1091
367	20250408	123500	3154211197	901	902	902	901	3481
368	20250408	123400	3151071529	902	902	902	902	1604
369	20250408	123300	3149624721	902	902	902	902	301
370	20250408	123200	3149353219	902	901	902	901	8627
371	20250408	123100	3141571666	902	902	902	902	333
372	20250408	123000	3141271300	901	903	903	901	1356
373	20250408	122900	3140049188	903	903	903	902	705
374	20250408	122800	3139413074	902	900	902	900	1092
375	20250408	122700	3138429223	900	900	900	900	1
376	20250408	122600	3138428323	900	900	902	900	495
377	20250408	122500	3137982819	900	898	900	898	3520
378	20250408	122400	3134821773	898	898	899	896	36890
379	20250408	122300	3101753473	899	903	903	898	19063
380	20250408	122200	3084588664	903	907	907	903	3454
381	20250408	122100	3081463392	907	910	910	906	3834
382	20250408	122000	3077982954	910	910	910	907	3816
383	20250408	121900	3074517064	910	909	910	907	6258
384	20250408	121800	3068835462	909	907	909	907	4340
385	20250408	121700	3064897403	907	903	907	903	4190
386	20250408	121600	3061112283	901	904	904	900	55404
387	20250408	121500	3011171351	904	907	907	904	16693
388	20250408	121400	2996074451	907	910	910	904	22799
389	20250408	121300	2975406327	910	911	911	910	3938
390	20250408	121200	2971820809	912	910	912	910	3536
391	20250408	121100	2968602879	912	908	912	908	8549
392	20250408	121000	2960836363	909	910	910	909	259
393	20250408	120900	2960600823	908	910	910	908	8069
394	20250408	120800	2953266530	909	910	910	909	730
395	20250408	120700	2952602280	909	910	910	909	1114
396	20250408	120600	2951589439	910	909	910	909	167
397	20250408	120500	2951437580	910	909	910	909	386
398	20250408	120400	2951086575	910	910	910	910	18
399	20250408	120300	2951070195	909	909	910	909	2130
400	20250408	120200	2949133824	909	909	909	909	818
401	20250408	120100	2948390262	908	909	909	908	1109
402	20250408	120000	2947382665	910	908	910	908	6095
403	20250408	115900	2941847554	910	906	910	906	2006
404	20250408	115800	2940025544	906	909	909	905	7323
405	20250408	115700	2933396101	909	910	910	907	37084
406	20250408	115600	2899657675	911	913	913	911	16788
407	20250408	115500	2884349214	913	913	915	912	14385
408	20250408	115400	2871217363	915	911	915	911	9991
409	20250408	115300	2862101850	912	917	917	912	16702
410	20250408	115200	2846837044	915	924	924	915	27428
411	20250408	115100	2821624424	926	928	928	925	8184
412	20250408	115000	2814040309	927	926	928	926	14717
413	20250408	114900	2800408341	926	926	932	925	27511
414	20250408	114800	2774869385	926	924	926	922	3569
415	20250408	114700	2771572698	924	927	929	919	16798
416	20250408	114600	2756053201	927	917	927	917	6675
417	20250408	114500	2749906498	917	918	918	914	6376
418	20250408	114400	2744067323	918	927	927	915	20451
419	20250408	114300	2725237902	925	930	931	925	11819
420	20250408	114200	2714262036	930	930	931	928	11918
421	20250408	114100	2703192585	931	938	939	930	18970
422	20250408	114000	2685440470	940	948	948	935	97974
423	20250408	113900	2593083960	948	948	948	948	0
424	20250408	113800	2593083960	948	945	948	945	21092
425	20250408	113700	2573095867	945	938	945	936	74991
426	20250408	113600	2502666009	939	934	939	934	20097
427	20250408	113500	2483844199	934	928	934	928	33469
428	20250408	113400	2452696853	927	924	928	924	20953
429	20250408	113300	2433288555	924	924	925	922	25152
430	20250408	113200	2410073521	925	925	926	924	12891
431	20250408	113100	2398150066	925	925	926	924	7763
432	20250408	113000	2390966247	925	926	926	924	6880
433	20250408	112900	2384598243	926	924	926	924	10407
434	20250408	112800	2374969583	925	926	926	925	15848
435	20250408	112700	2360309909	925	923	928	922	39632
436	20250408	112600	2323643060	922	920	922	920	8121
437	20250408	112500	2316160060	920	916	921	914	27519
438	20250408	112400	2290906164	916	916	917	914	10549
439	20250408	112300	2281250577	916	915	916	915	2745
440	20250408	112200	2278737249	916	914	916	913	4128
441	20250408	112100	2274965246	914	912	914	911	3720
442	20250408	112000	2271573838	912	916	916	909	9149
443	20250408	111900	2263238411	916	915	916	913	4372
444	20250408	111800	2259242506	914	921	921	913	35381
445	20250408	111700	2226783064	922	922	923	920	19450
446	20250408	111600	2208867975	922	923	928	920	40087
447	20250408	111500	2171876764	920	910	925	908	54549
448	20250408	111400	2121970212	910	909	911	909	2435
449	20250408	111300	2119755104	910	908	911	907	9721
450	20250408	111200	2110920411	907	904	908	903	14319
451	20250408	111100	2097950600	904	906	906	904	2452
452	20250408	111000	2095731098	906	906	906	905	1199
453	20250408	110900	2094645916	905	901	905	901	2916
454	20250408	110800	2092011207	903	902	903	901	2684
455	20250408	110700	2089590689	902	908	909	902	9198
456	20250408	110600	2081260410	908	907	908	906	4311
457	20250408	110500	2077351983	908	908	908	908	127
458	20250408	110400	2077236667	908	907	908	907	1092
459	20250408	110300	2076246122	908	910	911	906	10259
460	20250408	110200	2066948544	911	909	911	907	20676
461	20250408	110100	2048146865	909	910	910	909	4162
462	20250408	110000	2044360495	910	909	912	909	7876
463	20250408	105900	2037196821	908	906	908	906	2323
464	20250408	105800	2035091170	907	905	907	905	4877
465	20250408	105700	2030676415	905	905	905	905	3988
466	20250408	105600	2027067275	904	902	904	902	7597
467	20250408	105500	2020208475	903	901	903	901	3139
468	20250408	105400	2017377144	902	902	902	902	155
469	20250408	105300	2017237334	900	899	902	899	4416
470	20250408	105200	2013264191	898	898	898	898	3949
471	20250408	105100	2009717989	898	897	898	897	4249
472	20250408	105000	2005902564	897	898	898	896	8658
473	20250408	104900	1998139377	898	903	903	898	28238
474	20250408	104800	1972720081	904	906	906	902	4860
475	20250408	104700	1968329778	906	908	912	904	20486
476	20250408	104600	1949726095	908	906	908	905	8616
477	20250408	104500	1941919221	906	905	906	904	5683
478	20250408	104400	1936774940	905	903	906	902	2502
479	20250408	104300	1934513270	903	902	903	902	1125
480	20250408	104200	1933497431	902	905	905	901	7545
481	20250408	104100	1926683084	906	906	907	902	5882
482	20250408	104000	1921357174	906	895	908	895	10208
483	20250408	103900	1912184423	896	898	898	896	2017
484	20250408	103800	1910373159	898	916	916	898	18533
485	20250408	103700	1893613847	916	910	916	890	57816
486	20250408	103600	1841719092	910	908	918	907	58678
487	20250408	103500	1788198145	909	898	910	898	44375
488	20250408	103400	1748164946	898	895	898	893	2902
489	20250408	103300	1745564315	896	894	896	893	8310
490	20250408	103200	1738129149	893	889	893	889	20017
491	20250408	103100	1720303102	890	889	891	888	15184
492	20250408	103000	1706796809	888	885	890	882	27697
493	20250408	102900	1682267279	885	878	885	877	40825
494	20250408	102800	1646237101	879	878	880	876	3439
495	20250408	102700	1643216825	875	873	875	870	19698
496	20250408	102600	1626039336	873	875	875	873	482
497	20250408	102500	1625617779	875	875	877	874	11633
498	20250408	102400	1615445419	876	877	877	875	3055
499	20250408	102300	1612769478	877	878	878	877	1224
500	20250408	102200	1611695968	878	878	880	875	7627
501	20250408	102100	1604998032	879	879	881	874	10704
502	20250408	102000	1595593579	880	865	880	865	12232
503	20250408	101900	1584947010	865	864	865	860	27589
504	20250408	101800	1561162305	865	866	867	865	7400
505	20250408	101700	1554754895	865	867	869	865	27265
506	20250408	101600	1531145448	866	872	876	865	28691
507	20250408	101500	1506235660	873	866	876	865	31552
508	20250408	101400	1478798754	866	867	868	866	18105
509	20250408	101300	1463101164	866	869	869	864	29788
510	20250408	101200	1437289447	869	876	876	869	47809
511	20250408	101100	1395535756	875	877	877	875	23920
512	20250408	101000	1374599628	875	879	880	875	21507
513	20250408	100900	1355739670	880	883	883	880	6568
514	20250408	100800	1349954581	882	882	882	882	8108
515	20250408	100700	1342803325	882	883	884	882	2688
516	20250408	100600	1340429768	884	884	884	883	210
517	20250408	100500	1340244237	884	884	884	884	0
518	20250408	100400	1340244237	884	883	884	883	10425
519	20250408	100300	1331029194	881	881	881	880	18951
520	20250408	100200	1314347068	880	885	885	880	33758
521	20250408	100100	1284527072	885	889	889	884	22764
522	20250408	100000	1264358525	888	887	888	887	2701
523	20250408	095900	1261961290	887	884	887	884	6959
524	20250408	095800	1255800861	885	888	889	885	7946
525	20250408	095700	1248759761	888	884	888	884	8070
526	20250408	095600	1241613158	883	884	887	883	3780
527	20250408	095500	1238272688	884	884	884	883	15765
528	20250408	095400	1224339276	884	884	885	883	5584
529	20250408	095300	1219406637	883	885	886	883	3466
530	20250408	095200	1216343197	885	883	885	883	758
531	20250408	095100	1215673077	883	883	883	883	2642
532	20250408	095000	1213340191	883	883	884	883	3642
533	20250408	094900	1210124301	883	887	887	883	57054
534	20250408	094800	1159627453	887	888	889	887	4636
535	20250408	094700	1155512160	886	888	890	886	3341
536	20250408	094600	1152547799	891	889	891	888	10671
537	20250408	094500	1143070650	890	891	891	890	6021
538	20250408	094400	1137706960	891	888	893	888	7094
539	20250408	094300	1131394740	888	883	888	880	13696
540	20250408	094200	1119292565	883	886	886	883	4505
541	20250408	094100	1115306098	886	884	886	884	6709
542	20250408	094000	1109372643	884	879	884	879	13663
543	20250408	093900	1097329723	879	883	883	879	16282
544	20250408	093800	1083006657	883	884	884	881	7935
545	20250408	093700	1076003478	886	893	893	886	16770
546	20250408	093600	1061083485	894	888	894	888	13651
547	20250408	093500	1048924653	888	882	888	882	15336
548	20250408	093400	1035364370	881	881	882	881	4079
549	20250408	093300	1031770531	881	877	881	876	15300
550	20250408	093200	1018351171	876	878	880	876	10694
551	20250408	093100	1008955565	878	883	883	875	27536
552	20250408	093000	984764120	883	882	886	881	11425
553	20250408	092900	974673700	882	883	888	880	16936
554	20250408	092800	959690389	884	881	884	880	9860
555	20250408	092700	950998397	880	878	880	878	3478
556	20250408	092600	947940295	876	874	878	872	21081
557	20250408	092500	929488826	874	876	876	874	10215
558	20250408	092400	920545022	876	877	878	876	10049
559	20250408	092300	911732076	878	877	878	877	4934
560	20250408	092200	907401768	877	877	878	876	14739
561	20250408	092100	894476039	878	871	880	871	27888
562	20250408	092000	870112666	871	871	874	868	11105
563	20250408	091900	860451976	869	870	871	867	16890
564	20250408	091800	845782221	871	874	875	871	19801
565	20250408	091700	828499083	875	879	885	874	26793
566	20250408	091600	804982158	885	876	886	860	83386
567	20250408	091500	732427777	877	889	890	877	19300
568	20250408	091400	715435325	889	890	894	889	29069
569	20250408	091300	689553183	890	900	900	890	36877
570	20250408	091200	656493028	901	901	903	900	12816
571	20250408	091100	644942351	900	900	904	897	29371
572	20250408	091000	618523803	898	905	907	897	29390
573	20250408	090900	591999631	906	905	907	905	17476
574	20250408	090800	576164328	907	897	907	897	51101
575	20250408	090700	529988463	899	890	906	890	91904
576	20250408	090600	447435254	890	862	890	862	172418
577	20250408	090500	297289711	830	830	830	830	0
578	20250408	090400	297289711	830	913	915	830	66149
579	20250408	090300	238832404	915	932	933	915	33582
580	20250408	090200	207771867	934	938	938	930	30367
581	20250408	090100	179389042	939	944	944	926	75292
582	20250408	090000	108709269	944	920	945	920	116318