KissMeData/057540/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	192100	1374566322	985	985	985	985	7400
3	20250408	192000	1374566322	985	985	985	985	0
4	20250408	191900	1374566322	985	985	985	985	0
5	20250408	191800	1374566322	985	985	985	985	0
6	20250408	191700	1374566322	985	985	985	985	0
7	20250408	191600	1374566322	985	985	985	985	0
8	20250408	191500	1374566322	985	985	985	985	0
9	20250408	191400	1374566322	985	985	985	985	0
10	20250408	191300	1374566322	985	985	985	985	0
11	20250408	191200	1374566322	985	985	985	985	0
12	20250408	191100	1374566322	985	985	985	985	0
13	20250408	191000	1374566322	985	985	985	985	0
14	20250408	190900	1374566322	985	985	985	985	0
15	20250408	190800	1374566322	985	985	985	985	0
16	20250408	190700	1374566322	985	985	985	985	0
17	20250408	190600	1374566322	985	985	985	985	0
18	20250408	190500	1374566322	985	985	985	985	0
19	20250408	190400	1374566322	985	985	985	985	0
20	20250408	190300	1374566322	985	985	985	985	0
21	20250408	190200	1374566322	985	985	985	985	0
22	20250408	190100	1374566322	985	985	985	985	0
23	20250408	190000	1374566322	985	985	985	985	0
24	20250408	185900	1374566322	985	985	985	985	0
25	20250408	185800	1374566322	985	985	985	985	0
26	20250408	185700	1374566322	985	985	985	985	0
27	20250408	185600	1374566322	985	985	985	985	0
28	20250408	185500	1374566322	985	985	985	985	0
29	20250408	185400	1374566322	985	985	985	985	0
30	20250408	185300	1374566322	985	985	985	985	0
31	20250408	185200	1374566322	985	985	985	985	0
32	20250408	185100	1374566322	985	985	985	985	7400
33	20250408	185000	1374566322	985	985	985	985	0
34	20250408	184900	1374566322	985	985	985	985	0
35	20250408	184800	1374566322	985	985	985	985	0
36	20250408	184700	1374566322	985	985	985	985	0
37	20250408	184600	1374566322	985	985	985	985	0
38	20250408	184500	1374566322	985	985	985	985	0
39	20250408	184400	1374566322	985	985	985	985	0
40	20250408	184300	1374566322	985	985	985	985	0
41	20250408	184200	1374566322	985	985	985	985	0
42	20250408	184100	1374566322	985	985	985	985	0
43	20250408	184000	1374566322	985	985	985	985	0
44	20250408	183900	1374566322	985	985	985	985	0
45	20250408	183800	1374566322	985	985	985	985	0
46	20250408	183700	1374566322	985	985	985	985	0
47	20250408	183600	1374566322	985	985	985	985	0
48	20250408	183500	1374566322	985	985	985	985	0
49	20250408	183400	1374566322	985	985	985	985	0
50	20250408	183300	1374566322	985	985	985	985	0
51	20250408	183200	1374566322	985	985	985	985	0
52	20250408	183100	1374566322	985	985	985	985	0
53	20250408	183000	1374566322	985	985	985	985	0
54	20250408	182900	1374566322	985	985	985	985	0
55	20250408	182800	1374566322	985	985	985	985	0
56	20250408	182700	1374566322	985	985	985	985	0
57	20250408	182600	1374566322	985	985	985	985	0
58	20250408	182500	1374566322	985	985	985	985	0
59	20250408	182400	1374566322	985	985	985	985	0
60	20250408	182300	1374566322	985	985	985	985	0
61	20250408	182200	1374566322	985	985	985	985	0
62	20250408	182100	1374566322	985	985	985	985	7400
63	20250408	182000	1374566322	985	985	985	985	0
64	20250408	181900	1374566322	985	985	985	985	0
65	20250408	181800	1374566322	985	985	985	985	0
66	20250408	181700	1374566322	985	985	985	985	0
67	20250408	181600	1374566322	985	985	985	985	0
68	20250408	181500	1374566322	985	985	985	985	0
69	20250408	181400	1374566322	985	985	985	985	0
70	20250408	181300	1374566322	985	985	985	985	0
71	20250408	181200	1374566322	985	985	985	985	0
72	20250408	181100	1374566322	985	985	985	985	0
73	20250408	181000	1374566322	985	985	985	985	0
74	20250408	180900	1374566322	985	985	985	985	0
75	20250408	180800	1374566322	985	985	985	985	0
76	20250408	180700	1374566322	985	985	985	985	0
77	20250408	180600	1374566322	985	985	985	985	0
78	20250408	180500	1374566322	985	985	985	985	0
79	20250408	180400	1374566322	985	985	985	985	0
80	20250408	180300	1374566322	985	985	985	985	0
81	20250408	180200	1374566322	985	985	985	985	0
82	20250408	180100	1374566322	985	985	985	985	0
83	20250408	180000	1374566322	985	985	985	985	0
84	20250408	175900	1374566322	985	985	985	985	0
85	20250408	175800	1374566322	985	985	985	985	0
86	20250408	175700	1374566322	985	985	985	985	0
87	20250408	175600	1374566322	985	985	985	985	0
88	20250408	175500	1374566322	985	985	985	985	0
89	20250408	175400	1374566322	985	985	985	985	0
90	20250408	175300	1374566322	985	985	985	985	0
91	20250408	175200	1374566322	985	985	985	985	0
92	20250408	175100	1374566322	985	985	985	985	7400
93	20250408	175000	1374566322	985	985	985	985	0
94	20250408	174900	1374566322	985	985	985	985	0
95	20250408	174800	1374566322	985	985	985	985	0
96	20250408	174700	1374566322	985	985	985	985	0
97	20250408	174600	1374566322	985	985	985	985	0
98	20250408	174500	1374566322	985	985	985	985	0
99	20250408	174400	1374566322	985	985	985	985	0
100	20250408	174300	1374566322	985	985	985	985	0
101	20250408	174200	1374566322	985	985	985	985	0
102	20250408	174100	1374566322	985	985	985	985	0
103	20250408	174000	1374566322	985	985	985	985	0
104	20250408	173900	1374566322	985	985	985	985	0
105	20250408	173800	1374566322	985	985	985	985	0
106	20250408	173700	1374566322	985	985	985	985	0
107	20250408	173600	1374566322	985	985	985	985	0
108	20250408	173500	1374566322	985	985	985	985	0
109	20250408	173400	1374566322	985	985	985	985	0
110	20250408	173300	1374566322	985	985	985	985	0
111	20250408	173200	1374566322	985	985	985	985	0
112	20250408	173100	1374566322	985	985	985	985	0
113	20250408	173000	1374566322	985	985	985	985	0
114	20250408	172900	1374566322	985	985	985	985	0
115	20250408	172800	1374566322	985	985	985	985	0
116	20250408	172700	1374566322	985	985	985	985	0
117	20250408	172600	1374566322	985	985	985	985	0
118	20250408	172500	1374566322	985	985	985	985	0
119	20250408	172400	1374566322	985	985	985	985	0
120	20250408	172300	1374566322	985	985	985	985	0
121	20250408	172200	1374566322	985	985	985	985	0
122	20250408	172100	1374566322	985	985	985	985	7400
123	20250408	172000	1374566322	985	985	985	985	0
124	20250408	171900	1374566322	985	985	985	985	0
125	20250408	171800	1374566322	985	985	985	985	0
126	20250408	171700	1374566322	985	985	985	985	0
127	20250408	171600	1374566322	985	985	985	985	0
128	20250408	171500	1374566322	985	985	985	985	0
129	20250408	171400	1374566322	985	985	985	985	0
130	20250408	171300	1374566322	985	985	985	985	0
131	20250408	171200	1374566322	985	985	985	985	0
132	20250408	171100	1374566322	985	985	985	985	0
133	20250408	171000	1374566322	985	985	985	985	0
134	20250408	170900	1374566322	985	985	985	985	0
135	20250408	170800	1374566322	985	985	985	985	0
136	20250408	170700	1374566322	985	985	985	985	0
137	20250408	170600	1374566322	985	985	985	985	0
138	20250408	170500	1374566322	985	985	985	985	0
139	20250408	170400	1374566322	985	985	985	985	0
140	20250408	170300	1374566322	985	985	985	985	0
141	20250408	170200	1374566322	985	985	985	985	0
142	20250408	170100	1374566322	985	985	985	985	0
143	20250408	170000	1374566322	985	985	985	985	0
144	20250408	165900	1374566322	985	985	985	985	0
145	20250408	165800	1374566322	985	985	985	985	0
146	20250408	165700	1374566322	985	985	985	985	0
147	20250408	165600	1374566322	985	985	985	985	0
148	20250408	165500	1374566322	985	985	985	985	0
149	20250408	165400	1374566322	985	985	985	985	0
150	20250408	165300	1374566322	985	985	985	985	0
151	20250408	165200	1374566322	985	985	985	985	0
152	20250408	165100	1374566322	985	985	985	985	7400
153	20250408	165000	1374566322	985	985	985	985	0
154	20250408	164900	1374566322	985	985	985	985	0
155	20250408	164800	1374566322	985	985	985	985	0
156	20250408	164700	1374566322	985	985	985	985	0
157	20250408	164600	1374566322	985	985	985	985	0
158	20250408	164500	1374566322	985	985	985	985	0
159	20250408	164400	1374566322	985	985	985	985	0
160	20250408	164300	1374566322	985	985	985	985	0
161	20250408	164200	1374566322	985	985	985	985	0
162	20250408	164100	1374566322	985	985	985	985	0
163	20250408	164000	1374566322	985	985	985	985	0
164	20250408	163900	1374566322	985	985	985	985	0
165	20250408	163800	1374566322	985	985	985	985	0
166	20250408	163700	1374566322	985	985	985	985	0
167	20250408	163600	1374566322	985	985	985	985	0
168	20250408	163500	1374566322	985	985	985	985	0
169	20250408	163400	1374566322	985	985	985	985	0
170	20250408	163300	1374566322	985	985	985	985	0
171	20250408	163200	1374566322	985	985	985	985	0
172	20250408	163100	1374566322	985	985	985	985	0
173	20250408	163000	1374566322	985	985	985	985	0
174	20250408	162900	1374566322	985	985	985	985	0
175	20250408	162800	1374566322	985	985	985	985	0
176	20250408	162700	1374566322	985	985	985	985	0
177	20250408	162600	1374566322	985	985	985	985	0
178	20250408	162500	1374566322	985	985	985	985	0
179	20250408	162400	1374566322	985	985	985	985	0
180	20250408	162300	1374566322	985	985	985	985	0
181	20250408	162200	1374566322	985	985	985	985	0
182	20250408	162100	1374566322	985	985	985	985	7400
183	20250408	162000	1374566322	985	985	985	985	0
184	20250408	161900	1374566322	985	985	985	985	0
185	20250408	161800	1374566322	985	985	985	985	0
186	20250408	161700	1374566322	985	985	985	985	0
187	20250408	161600	1374566322	985	985	985	985	0
188	20250408	161500	1374566322	985	985	985	985	0
189	20250408	161400	1374566322	985	985	985	985	0
190	20250408	161300	1374566322	985	985	985	985	0
191	20250408	161200	1374566322	985	985	985	985	0
192	20250408	161100	1374566322	985	985	985	985	0
193	20250408	161000	1374566322	985	985	985	985	0
194	20250408	160900	1374566322	985	985	985	985	0
195	20250408	160800	1374566322	985	985	985	985	0
196	20250408	160700	1374566322	985	985	985	985	0
197	20250408	160600	1374566322	985	985	985	985	0
198	20250408	160500	1374566322	985	985	985	985	0
199	20250408	160400	1374566322	985	985	985	985	0
200	20250408	160300	1374566322	985	985	985	985	0
201	20250408	160200	1374566322	985	985	985	985	0
202	20250408	160100	1374566322	985	985	985	985	0
203	20250408	160000	1374566322	985	985	985	985	0
204	20250408	155900	1374566322	985	985	985	985	0
205	20250408	155800	1374566322	985	985	985	985	0
206	20250408	155700	1374566322	985	985	985	985	0
207	20250408	155600	1374566322	985	985	985	985	0
208	20250408	155500	1374566322	985	985	985	985	0
209	20250408	155400	1374566322	985	985	985	985	0
210	20250408	155300	1374566322	985	985	985	985	0
211	20250408	155200	1374566322	985	985	985	985	0
212	20250408	155100	1374566322	985	985	985	985	7400
213	20250408	155000	1374566322	985	985	985	985	0
214	20250408	154900	1374566322	985	985	985	985	0
215	20250408	154800	1374566322	985	985	985	985	0
216	20250408	154700	1374566322	985	985	985	985	0
217	20250408	154600	1374566322	985	985	985	985	0
218	20250408	154500	1374566322	985	985	985	985	0
219	20250408	154400	1374566322	985	985	985	985	0
220	20250408	154300	1374566322	985	985	985	985	0
221	20250408	154200	1374566322	985	985	985	985	0
222	20250408	154100	1374566322	985	985	985	985	0
223	20250408	154000	1374566322	985	985	985	985	0
224	20250408	153900	1374566322	985	985	985	985	0
225	20250408	153800	1374566322	985	985	985	985	0
226	20250408	153700	1374566322	985	985	985	985	0
227	20250408	153600	1374566322	985	985	985	985	0
228	20250408	153500	1374566322	985	985	985	985	0
229	20250408	153400	1374566322	985	985	985	985	0
230	20250408	153300	1374566322	985	985	985	985	0
231	20250408	153200	1374566322	985	985	985	985	0
232	20250408	153100	1374566322	985	985	985	985	0
233	20250408	153000	1374566322	985	985	985	985	7400
234	20250408	152900	1367277322	985	985	985	985	0
235	20250408	152800	1367277322	985	985	985	985	0
236	20250408	152700	1367277322	985	985	985	985	0
237	20250408	152600	1367277322	985	985	985	985	0
238	20250408	152500	1367277322	985	985	985	985	0
239	20250408	152400	1367277322	985	985	985	985	0
240	20250408	152300	1367277322	985	985	985	985	0
241	20250408	152200	1367277322	985	985	985	985	0
242	20250408	152100	1367277322	985	985	985	985	0
243	20250408	152000	1367277322	985	985	985	985	0
244	20250408	151900	1367277322	985	985	985	985	127
245	20250408	151800	1367152227	986	986	986	980	4239
246	20250408	151700	1362997773	980	986	986	980	4290
247	20250408	151600	1358771481	986	983	986	983	1630
248	20250408	151500	1357169188	979	983	989	979	17755
249	20250408	151400	1339713782	983	986	986	983	2652
250	20250408	151300	1337104395	987	989	989	985	3811
251	20250408	151200	1333348726	989	989	989	987	2807
252	20250408	151100	1330572648	986	984	990	984	62100
253	20250408	151000	1269164393	984	980	984	980	29980
254	20250408	150900	1239752151	979	976	980	976	17533
255	20250408	150800	1222585141	975	972	975	972	3789
256	20250408	150700	1218897228	970	972	972	968	533
257	20250408	150600	1218380450	972	971	973	968	799
258	20250408	150500	1217605903	971	973	973	971	465
259	20250408	150400	1217153530	972	965	972	965	14364
260	20250408	150300	1203218777	963	964	967	963	4746
261	20250408	150200	1198639741	963	962	963	962	4650
262	20250408	150100	1194166243	961	961	962	961	356
263	20250408	150000	1193824107	961	960	961	960	722
264	20250408	145900	1193130986	960	960	960	960	40
265	20250408	145800	1193092586	958	959	959	958	2050
266	20250408	145700	1191127683	958	960	960	958	777
267	20250408	145600	1190383245	961	962	962	961	11
268	20250408	145500	1190372666	962	962	962	962	0
269	20250408	145400	1190372666	962	962	962	962	0
270	20250408	145300	1190372666	962	962	962	962	10
271	20250408	145200	1190363046	962	961	962	960	1026
272	20250408	145100	1189377979	960	960	960	960	103
273	20250408	145000	1189279099	960	960	960	960	3045
274	20250408	144900	1186355899	962	962	962	962	0
275	20250408	144800	1186355899	962	961	962	961	2
276	20250408	144700	1186353976	961	961	961	961	26
277	20250408	144600	1186328990	959	959	959	959	2
278	20250408	144500	1186327072	962	962	962	962	2
279	20250408	144400	1186325148	962	962	962	962	1
280	20250408	144300	1186324186	959	959	959	959	0
281	20250408	144200	1186324186	959	959	959	959	0
282	20250408	144100	1186324186	959	961	961	959	2085
283	20250408	144000	1184324499	962	962	962	962	0
284	20250408	143900	1184324499	962	962	962	962	98
285	20250408	143800	1184230223	962	962	962	962	0
286	20250408	143700	1184230223	962	959	962	959	5026
287	20250408	143600	1179410286	959	960	962	959	2926
288	20250408	143500	1176603943	960	959	960	959	5877
289	20250408	143400	1170966374	960	960	960	960	0
290	20250408	143300	1170966374	960	960	960	960	0
291	20250408	143200	1170966374	960	960	960	960	0
292	20250408	143100	1170966374	960	960	960	960	1
293	20250408	143000	1170965414	959	959	959	959	63
294	20250408	142900	1170904997	959	959	959	959	147
295	20250408	142800	1170764024	959	958	959	958	1057
296	20250408	142700	1169750362	959	956	959	956	1157
297	20250408	142600	1168644267	956	954	956	954	208
298	20250408	142500	1168445673	954	956	956	952	6291
299	20250408	142400	1162456112	956	956	956	956	16
300	20250408	142300	1162440816	956	956	956	956	15
301	20250408	142200	1162426476	956	957	957	956	5874
302	20250408	142100	1156805065	957	957	957	957	8
303	20250408	142000	1156797409	957	955	957	955	546
304	20250408	141900	1156275506	954	954	954	951	771
305	20250408	141800	1155541127	954	953	955	950	15767
306	20250408	141700	1140528953	955	958	958	955	1281
307	20250408	141600	1139305356	958	957	958	957	508
308	20250408	141500	1138818708	957	959	959	957	1797
309	20250408	141400	1137098932	958	958	958	958	364
310	20250408	141300	1136750220	958	958	959	958	290
311	20250408	141200	1136472399	958	958	958	958	315
312	20250408	141100	1136170629	958	958	958	958	109
313	20250408	141000	1136066207	957	957	957	956	420
314	20250408	140900	1135664278	957	956	957	956	8
315	20250408	140800	1135656629	956	959	959	956	2218
316	20250408	140700	1133534975	959	959	959	959	209
317	20250408	140600	1133334544	958	960	960	958	124
318	20250408	140500	1133215708	960	960	960	960	9
319	20250408	140400	1133207068	959	959	959	959	8
320	20250408	140300	1133199396	959	960	960	959	156
321	20250408	140200	1133049785	960	960	960	960	15
322	20250408	140100	1133035385	960	960	960	960	30
323	20250408	140000	1133006585	958	958	958	958	50
324	20250408	135900	1132958685	959	959	959	959	23
325	20250408	135800	1132936628	959	959	959	959	0
326	20250408	135700	1132936628	959	960	960	959	58
327	20250408	135600	1132881005	959	959	959	959	104
328	20250408	135500	1132781269	958	958	959	958	1706
329	20250408	135400	1131146920	960	960	960	960	19
330	20250408	135300	1131128680	960	960	960	960	1
331	20250408	135200	1131127720	958	960	960	958	51
332	20250408	135100	1131078860	958	957	958	957	1504
333	20250408	135000	1129638029	956	956	956	956	1745
334	20250408	134900	1127969809	956	956	956	956	0
335	20250408	134800	1127969809	956	956	956	956	0
336	20250408	134700	1127969809	956	955	956	955	282
337	20250408	134600	1127700498	952	955	955	952	3152
338	20250408	134500	1124698000	955	960	960	955	2228
339	20250408	134400	1122567411	962	962	962	962	200
340	20250408	134300	1122375011	962	961	962	961	217
341	20250408	134200	1122166420	962	962	962	962	0
342	20250408	134100	1122166420	962	962	962	962	287
343	20250408	134000	1121890326	962	962	962	962	0
344	20250408	133900	1121890326	962	958	962	958	1346
345	20250408	133800	1120600854	958	963	963	958	3982
346	20250408	133700	1116769943	963	963	963	963	0
347	20250408	133600	1116769943	963	960	963	959	2722
348	20250408	133500	1114158921	963	961	963	960	10062
349	20250408	133400	1104497774	963	961	963	960	7473
350	20250408	133300	1097321219	961	960	961	960	7720
351	20250408	133200	1089905272	960	958	960	958	3145
352	20250408	133100	1086890348	958	957	959	957	4053
353	20250408	133000	1083008386	959	958	959	958	104
354	20250408	132900	1082908735	958	958	958	958	0
355	20250408	132800	1082908735	958	959	959	958	2326
356	20250408	132700	1080679427	960	960	960	960	1062
357	20250408	132600	1079659907	961	960	961	959	2458
358	20250408	132500	1077299871	961	961	961	961	1
359	20250408	132400	1077298910	963	962	963	962	3966
360	20250408	132300	1073479768	963	963	963	963	45
361	20250408	132200	1073436433	963	961	963	961	604
362	20250408	132100	1072855533	962	963	963	962	3752
363	20250408	132000	1069245108	962	962	962	962	5814
364	20250408	131900	1063652040	962	962	962	962	0
365	20250408	131800	1063652040	962	959	962	958	3401
366	20250408	131700	1060391765	963	962	963	962	15010
367	20250408	131600	1045938523	962	962	962	962	0
368	20250408	131500	1045938523	962	962	962	962	0
369	20250408	131400	1045938523	962	962	962	962	0
370	20250408	131300	1045938523	962	959	962	959	1988
371	20250408	131200	1044032028	963	961	963	961	514
372	20250408	131100	1043537667	960	959	960	959	1001
373	20250408	131000	1042577707	959	960	960	959	2145
374	20250408	130900	1040518518	964	964	964	964	0
375	20250408	130800	1040518518	964	964	964	964	1
376	20250408	130700	1040517554	964	964	964	959	102
377	20250408	130600	1040419726	959	962	964	958	20003
378	20250408	130500	1021250948	963	963	963	963	40
379	20250408	130400	1021212428	963	961	963	961	35
380	20250408	130300	1021178791	960	964	964	960	10128
381	20250408	130200	1011445497	964	964	964	964	404
382	20250408	130100	1011056041	966	966	966	966	200
383	20250408	130000	1010862841	967	967	967	967	0
384	20250408	125900	1010862841	967	962	967	962	50
385	20250408	125800	1010814616	965	965	965	963	1487
386	20250408	125700	1009381470	965	965	965	963	992
387	20250408	125600	1008424269	965	967	967	965	507
388	20250408	125500	1007935012	968	968	968	968	517
389	20250408	125400	1007434556	969	974	974	968	22671
390	20250408	125300	985454332	978	978	978	978	0
391	20250408	125200	985454332	978	974	978	974	2020
392	20250408	125100	983486847	973	975	975	972	7099
393	20250408	125000	976576742	978	979	980	978	1514
394	20250408	124900	975094525	980	975	982	975	331
395	20250408	124800	974770293	984	974	984	974	15566
396	20250408	124700	959516540	974	982	982	974	404
397	20250408	124600	959121900	983	980	983	980	5160
398	20250408	124500	954057881	983	983	983	983	609
399	20250408	124400	953459234	983	980	985	977	24193
400	20250408	124300	929749293	980	972	980	972	51989
401	20250408	124200	879022715	973	964	973	961	64760
402	20250408	124100	816351614	964	964	967	963	7015
403	20250408	124000	809578526	964	953	964	953	14159
404	20250408	123900	795993351	948	954	954	948	10001
405	20250408	123800	786508335	954	954	954	954	0
406	20250408	123700	786508335	954	950	954	950	1139
407	20250408	123600	785426077	950	950	950	950	10
408	20250408	123500	785416577	949	958	958	949	30247
409	20250408	123400	756639531	960	960	960	960	0
410	20250408	123300	756639531	960	960	960	960	0
411	20250408	123200	756639531	960	960	960	960	0
412	20250408	123100	756639531	960	960	960	960	2
413	20250408	123000	756637611	958	958	958	958	0
414	20250408	122900	756637611	958	955	958	955	9484
415	20250408	122800	747561160	955	955	955	955	0
416	20250408	122700	747561160	955	955	955	955	0
417	20250408	122600	747561160	955	955	955	955	1
418	20250408	122500	747560205	955	955	955	955	0
419	20250408	122400	747560205	955	955	955	955	100
420	20250408	122300	747464705	955	955	955	955	339
421	20250408	122200	747140960	957	957	957	957	1053
422	20250408	122100	746133239	957	958	958	957	212
423	20250408	122000	745930255	957	957	957	957	0
424	20250408	121900	745930255	957	958	958	957	323
425	20250408	121800	745621142	957	957	957	957	0
426	20250408	121700	745621142	957	957	957	957	32
427	20250408	121600	745590518	958	958	958	958	0
428	20250408	121500	745590518	958	954	958	954	104
429	20250408	121400	745491298	954	958	958	954	946
430	20250408	121300	744588806	956	954	956	954	13850
431	20250408	121200	731363988	958	960	960	958	411
432	20250408	121100	730970188	960	959	960	959	69
433	20250408	121000	730904016	958	958	958	958	1217
434	20250408	120900	729738130	958	958	958	958	0
435	20250408	120800	729738130	958	958	958	958	0
436	20250408	120700	729738130	958	958	958	958	10
437	20250408	120600	729728550	955	955	955	955	1053
438	20250408	120500	728722935	955	955	955	955	5
439	20250408	120400	728718160	960	960	960	960	0
440	20250408	120300	728718160	960	957	960	955	2431
441	20250408	120200	726394489	960	960	960	960	0
442	20250408	120100	726394489	960	960	960	960	0
443	20250408	120000	726394489	960	957	960	957	2
444	20250408	115900	726392572	960	960	960	956	6001
445	20250408	115800	720642684	960	960	960	960	1101
446	20250408	115700	719585724	960	960	961	960	429
447	20250408	115600	719173883	961	961	961	961	449
448	20250408	115500	718742394	961	961	961	961	1
449	20250408	115400	718741433	962	962	962	962	2
450	20250408	115300	718739509	961	961	961	961	40
451	20250408	115200	718701069	963	963	963	963	20
452	20250408	115100	718681809	963	963	963	963	101
453	20250408	115000	718584546	964	964	965	964	3602
454	20250408	114900	715110818	964	964	964	964	0
455	20250408	114800	715110818	964	964	964	964	0
456	20250408	114700	715110818	964	964	964	964	9
457	20250408	114600	715102142	964	963	964	963	12
458	20250408	114500	715090576	965	964	965	964	174
459	20250408	114400	714922839	965	965	965	965	0
460	20250408	114300	714922839	965	965	965	965	0
461	20250408	114200	714922839	965	965	965	965	0
462	20250408	114100	714922839	965	965	965	965	0
463	20250408	114000	714922839	965	965	965	965	0
464	20250408	113900	714922839	965	965	965	965	1
465	20250408	113800	714921874	962	964	964	962	1266
466	20250408	113700	713703972	966	966	966	966	0
467	20250408	113600	713703972	966	966	966	964	2075
468	20250408	113500	711701039	965	966	966	965	1013
469	20250408	113400	710723469	967	967	967	967	51
470	20250408	113300	710674152	967	965	967	965	38
471	20250408	113200	710637418	965	965	965	965	50
472	20250408	113100	710589168	969	969	969	969	0
473	20250408	113000	710589168	969	969	969	969	1
474	20250408	112900	710588199	965	965	969	965	1003
475	20250408	112800	709620300	970	970	970	970	0
476	20250408	112700	709620300	970	970	970	970	2
477	20250408	112600	709618360	958	965	965	958	8000
478	20250408	112500	701918328	970	970	970	970	1
479	20250408	112400	701917358	967	968	968	967	1279
480	20250408	112300	700679391	970	970	970	970	0
481	20250408	112200	700679391	970	970	970	970	2087
482	20250408	112100	698655001	970	970	970	970	1250
483	20250408	112000	697442501	970	970	970	970	600
484	20250408	111900	696860501	970	970	970	970	79
485	20250408	111800	696783871	970	970	970	970	2066
486	20250408	111700	694779851	968	968	968	968	144
487	20250408	111600	694640459	968	968	968	968	6345
488	20250408	111500	688498499	968	968	968	968	500
489	20250408	111400	688014499	969	969	969	969	80
490	20250408	111300	687936979	968	968	968	968	550
491	20250408	111200	687404579	968	968	968	968	87
492	20250408	111100	687320363	969	969	969	969	1107
493	20250408	111000	686247680	969	969	969	969	11
494	20250408	110900	686237021	970	971	971	969	189
495	20250408	110800	686053723	970	970	970	970	0
496	20250408	110700	686053723	970	971	971	970	1246
497	20250408	110600	684844042	971	970	971	970	6070
498	20250408	110500	678950497	970	969	970	969	3330
499	20250408	110400	675722627	969	970	970	969	2353
500	20250408	110300	673442569	969	970	970	969	1001
501	20250408	110200	672471601	970	970	970	970	5448
502	20250408	110100	667187041	970	969	970	969	9340
503	20250408	110000	658127242	969	970	971	967	7278
504	20250408	105900	651082809	972	970	972	970	310
505	20250408	105800	650781568	971	971	971	971	2299
506	20250408	105700	648549239	971	967	971	967	23464
507	20250408	105600	625794395	966	966	966	966	1295
508	20250408	105500	624543425	965	964	965	963	5416
509	20250408	105400	619317543	964	963	964	963	1387
510	20250408	105300	617980525	963	963	963	963	17
511	20250408	105200	617964154	964	963	964	963	1701
512	20250408	105100	616324890	963	963	963	963	1
513	20250408	105000	616323927	964	964	964	962	3899
514	20250408	104900	612569077	964	964	964	964	0
515	20250408	104800	612569077	964	964	964	964	1000
516	20250408	104700	611605077	964	960	964	960	6076
517	20250408	104600	605762210	962	962	962	962	1996
518	20250408	104500	603842058	962	960	962	960	201
519	20250408	104400	603649096	960	961	961	960	1572
520	20250408	104300	602139805	961	960	961	960	2075
521	20250408	104200	600147174	960	960	960	960	811
522	20250408	104100	599368614	960	959	960	958	2014
523	20250408	104000	597439187	959	959	959	959	8
524	20250408	103900	597431515	960	960	960	960	1
525	20250408	103800	597430555	960	959	960	959	1004
526	20250408	103700	596467715	959	959	960	959	2565
527	20250408	103600	594006298	958	958	958	958	1000
528	20250408	103500	593048298	958	958	958	958	0
529	20250408	103400	593048298	958	958	958	958	103
530	20250408	103300	592949624	958	958	958	958	3
531	20250408	103200	592946750	955	957	958	955	188
532	20250408	103100	592766840	957	957	957	957	4
533	20250408	103000	592763012	956	956	956	956	100
534	20250408	102900	592667412	956	954	956	954	36
535	20250408	102800	592633064	956	956	956	956	357
536	20250408	102700	592291772	955	951	955	951	15295
537	20250408	102600	577702583	951	951	951	951	0
538	20250408	102500	577702583	951	951	951	951	989
539	20250408	102400	576762044	950	951	951	950	454
540	20250408	102300	576330733	952	951	952	951	358
541	20250408	102200	575990274	949	950	950	949	1782
542	20250408	102100	574298523	951	952	952	951	1689
543	20250408	102000	572691376	953	953	953	953	933
544	20250408	101900	571802227	952	952	952	952	37
545	20250408	101800	571767003	953	953	953	953	405
546	20250408	101700	571381038	953	954	954	953	356
547	20250408	101600	571041441	954	954	954	954	0
548	20250408	101500	571041441	954	952	954	952	4638
549	20250408	101400	566622341	952	952	952	952	10
550	20250408	101300	566612821	952	950	952	950	15
551	20250408	101200	566598561	950	950	950	950	0
552	20250408	101100	566598561	950	952	952	950	730
553	20250408	101000	565904830	952	952	952	949	23
554	20250408	100900	565882970	951	951	951	949	3570
555	20250408	100800	562494117	951	951	951	950	4892
556	20250408	100700	557846267	951	955	955	951	13534
557	20250408	100600	544946381	959	959	959	959	1
558	20250408	100500	544945422	955	956	959	955	9008
559	20250408	100400	536337753	960	955	960	955	1103
560	20250408	100300	535279377	955	961	961	955	27746
561	20250408	100200	508719478	962	964	965	962	2122
562	20250408	100100	506676909	962	966	966	962	4773
563	20250408	100000	502080731	966	963	966	963	9823
564	20250408	095900	492621179	963	963	966	963	4
565	20250408	095800	492617324	963	965	966	962	4141
566	20250408	095700	488627696	965	966	966	963	12974
567	20250408	095600	476106313	966	966	966	965	917
568	20250408	095500	475220708	963	963	963	961	3611
569	20250408	095400	471746761	965	965	965	964	150
570	20250408	095300	471602021	965	965	965	965	50
571	20250408	095200	471553771	965	965	965	965	31
572	20250408	095100	471523856	961	962	965	961	7607
573	20250408	095000	464210895	961	965	965	961	6275
574	20250408	094900	458174735	967	967	967	967	5000
575	20250408	094800	453339735	968	969	969	964	1539
576	20250408	094700	451850960	969	967	969	965	11158
577	20250408	094600	441076029	967	967	970	966	18298
578	20250408	094500	423372637	967	964	967	964	8597
579	20250408	094400	415072506	964	963	964	963	2847
580	20250408	094300	412330033	961	962	963	961	5227
581	20250408	094200	407302108	962	962	963	962	157
582	20250408	094100	407151031	961	960	964	960	83
583	20250408	094000	407071187	960	966	966	960	1545
584	20250408	093900	405581082	966	963	966	963	6309
585	20250408	093800	399496154	962	964	964	962	5347
586	20250408	093700	394347006	964	967	976	964	84672
587	20250408	093600	312161954	968	964	968	962	27842
588	20250408	093500	285257203	963	964	964	961	9442
589	20250408	093400	276164822	964	957	964	957	26832
590	20250408	093300	250403806	956	957	957	955	1608
591	20250408	093200	248866712	955	949	957	949	7722
592	20250408	093100	241498371	949	949	949	949	250
593	20250408	093000	241261121	949	955	955	949	11759
594	20250408	092900	230054179	955	947	955	947	9428
595	20250408	092800	221085069	947	943	948	935	15547
596	20250408	092700	206450914	943	943	943	943	10
597	20250408	092600	206441484	944	942	944	940	502
598	20250408	092500	205969145	944	942	944	942	49
599	20250408	092400	205922945	944	938	944	938	3936
600	20250408	092300	202212426	938	940	940	938	462
601	20250408	092200	201778496	943	946	946	939	4862
602	20250408	092100	197193226	946	945	946	944	1022
603	20250408	092000	196227060	946	946	946	946	30
604	20250408	091900	196198680	946	951	951	946	3556
605	20250408	091800	192825226	954	949	955	949	5112
606	20250408	091700	187966423	947	958	962	947	19942
607	20250408	091600	168897056	955	943	958	943	12863
608	20250408	091500	156622834	944	946	948	940	7508
609	20250408	091400	149554841	946	946	946	946	181
610	20250408	091300	149383615	949	938	949	937	30955
611	20250408	091200	120294258	937	941	942	937	2868
612	20250408	091100	117601084	943	943	943	943	1852
613	20250408	091000	115854648	943	945	945	940	1240
614	20250408	090900	114687272	945	945	946	940	13356
615	20250408	090800	102120171	943	952	954	943	13869
616	20250408	090700	88928782	952	955	959	952	20969
617	20250408	090600	68880805	950	944	955	944	26039
618	20250408	090500	44144076	942	940	943	939	7004
619	20250408	090400	37555903	940	933	940	933	2294
620	20250408	090300	35402281	933	930	933	929	5318
621	20250408	090200	30456550	935	935	936	930	10322
622	20250408	090100	20845219	935	937	943	931	12557
623	20250408	090000	9075791	936	930	936	930	7474