KissMeData/299900/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	204800	709465345	964	964	964	964	11452
3	20250409	204700	709465345	964	964	964	964	0
4	20250409	204600	709465345	964	964	964	964	0
5	20250409	204500	709465345	964	964	964	964	0
6	20250409	204400	709465345	964	964	964	964	0
7	20250409	204300	709465345	964	964	964	964	0
8	20250409	204200	709465345	964	964	964	964	0
9	20250409	204100	709465345	964	964	964	964	0
10	20250409	204000	709465345	964	964	964	964	0
11	20250409	203900	709465345	964	964	964	964	0
12	20250409	203800	709465345	964	964	964	964	0
13	20250409	203700	709465345	964	964	964	964	0
14	20250409	203600	709465345	964	964	964	964	0
15	20250409	203500	709465345	964	964	964	964	0
16	20250409	203400	709465345	964	964	964	964	0
17	20250409	203300	709465345	964	964	964	964	0
18	20250409	203200	709465345	964	964	964	964	0
19	20250409	203100	709465345	964	964	964	964	0
20	20250409	203000	709465345	964	964	964	964	0
21	20250409	202900	709465345	964	964	964	964	0
22	20250409	202800	709465345	964	964	964	964	0
23	20250409	202700	709465345	964	964	964	964	0
24	20250409	202600	709465345	964	964	964	964	0
25	20250409	202500	709465345	964	964	964	964	0
26	20250409	202400	709465345	964	964	964	964	0
27	20250409	202300	709465345	964	964	964	964	0
28	20250409	202200	709465345	964	964	964	964	0
29	20250409	202100	709465345	964	964	964	964	0
30	20250409	202000	709465345	964	964	964	964	0
31	20250409	201900	709465345	964	964	964	964	0
32	20250409	201800	709465345	964	964	964	964	11452
33	20250409	201700	709465345	964	964	964	964	0
34	20250409	201600	709465345	964	964	964	964	0
35	20250409	201500	709465345	964	964	964	964	0
36	20250409	201400	709465345	964	964	964	964	0
37	20250409	201300	709465345	964	964	964	964	0
38	20250409	201200	709465345	964	964	964	964	0
39	20250409	201100	709465345	964	964	964	964	0
40	20250409	201000	709465345	964	964	964	964	0
41	20250409	200900	709465345	964	964	964	964	0
42	20250409	200800	709465345	964	964	964	964	0
43	20250409	200700	709465345	964	964	964	964	0
44	20250409	200600	709465345	964	964	964	964	0
45	20250409	200500	709465345	964	964	964	964	0
46	20250409	200400	709465345	964	964	964	964	0
47	20250409	200300	709465345	964	964	964	964	0
48	20250409	200200	709465345	964	964	964	964	0
49	20250409	200100	709465345	964	964	964	964	0
50	20250409	200000	709465345	964	964	964	964	0
51	20250409	195900	709465345	964	964	964	964	0
52	20250409	195800	709465345	964	964	964	964	0
53	20250409	195700	709465345	964	964	964	964	0
54	20250409	195600	709465345	964	964	964	964	0
55	20250409	195500	709465345	964	964	964	964	0
56	20250409	195400	709465345	964	964	964	964	0
57	20250409	195300	709465345	964	964	964	964	0
58	20250409	195200	709465345	964	964	964	964	0
59	20250409	195100	709465345	964	964	964	964	0
60	20250409	195000	709465345	964	964	964	964	0
61	20250409	194900	709465345	964	964	964	964	0
62	20250409	194800	709465345	964	964	964	964	11452
63	20250409	194700	709465345	964	964	964	964	0
64	20250409	194600	709465345	964	964	964	964	0
65	20250409	194500	709465345	964	964	964	964	0
66	20250409	194400	709465345	964	964	964	964	0
67	20250409	194300	709465345	964	964	964	964	0
68	20250409	194200	709465345	964	964	964	964	0
69	20250409	194100	709465345	964	964	964	964	0
70	20250409	194000	709465345	964	964	964	964	0
71	20250409	193900	709465345	964	964	964	964	0
72	20250409	193800	709465345	964	964	964	964	0
73	20250409	193700	709465345	964	964	964	964	0
74	20250409	193600	709465345	964	964	964	964	0
75	20250409	193500	709465345	964	964	964	964	0
76	20250409	193400	709465345	964	964	964	964	0
77	20250409	193300	709465345	964	964	964	964	0
78	20250409	193200	709465345	964	964	964	964	0
79	20250409	193100	709465345	964	964	964	964	0
80	20250409	193000	709465345	964	964	964	964	0
81	20250409	192900	709465345	964	964	964	964	0
82	20250409	192800	709465345	964	964	964	964	0
83	20250409	192700	709465345	964	964	964	964	0
84	20250409	192600	709465345	964	964	964	964	0
85	20250409	192500	709465345	964	964	964	964	0
86	20250409	192400	709465345	964	964	964	964	0
87	20250409	192300	709465345	964	964	964	964	0
88	20250409	192200	709465345	964	964	964	964	0
89	20250409	192100	709465345	964	964	964	964	0
90	20250409	192000	709465345	964	964	964	964	0
91	20250409	191900	709465345	964	964	964	964	0
92	20250409	191800	709465345	964	964	964	964	11452
93	20250409	191700	709465345	964	964	964	964	0
94	20250409	191600	709465345	964	964	964	964	0
95	20250409	191500	709465345	964	964	964	964	0
96	20250409	191400	709465345	964	964	964	964	0
97	20250409	191300	709465345	964	964	964	964	0
98	20250409	191200	709465345	964	964	964	964	0
99	20250409	191100	709465345	964	964	964	964	0
100	20250409	191000	709465345	964	964	964	964	0
101	20250409	190900	709465345	964	964	964	964	0
102	20250409	190800	709465345	964	964	964	964	0
103	20250409	190700	709465345	964	964	964	964	0
104	20250409	190600	709465345	964	964	964	964	0
105	20250409	190500	709465345	964	964	964	964	0
106	20250409	190400	709465345	964	964	964	964	0
107	20250409	190300	709465345	964	964	964	964	0
108	20250409	190200	709465345	964	964	964	964	0
109	20250409	190100	709465345	964	964	964	964	0
110	20250409	190000	709465345	964	964	964	964	0
111	20250409	185900	709465345	964	964	964	964	0
112	20250409	185800	709465345	964	964	964	964	0
113	20250409	185700	709465345	964	964	964	964	0
114	20250409	185600	709465345	964	964	964	964	0
115	20250409	185500	709465345	964	964	964	964	0
116	20250409	185400	709465345	964	964	964	964	0
117	20250409	185300	709465345	964	964	964	964	0
118	20250409	185200	709465345	964	964	964	964	0
119	20250409	185100	709465345	964	964	964	964	0
120	20250409	185000	709465345	964	964	964	964	0
121	20250409	184900	709465345	964	964	964	964	0
122	20250409	184800	709465345	964	964	964	964	11452
123	20250409	184700	709465345	964	964	964	964	0
124	20250409	184600	709465345	964	964	964	964	0
125	20250409	184500	709465345	964	964	964	964	0
126	20250409	184400	709465345	964	964	964	964	0
127	20250409	184300	709465345	964	964	964	964	0
128	20250409	184200	709465345	964	964	964	964	0
129	20250409	184100	709465345	964	964	964	964	0
130	20250409	184000	709465345	964	964	964	964	0
131	20250409	183900	709465345	964	964	964	964	0
132	20250409	183800	709465345	964	964	964	964	0
133	20250409	183700	709465345	964	964	964	964	0
134	20250409	183600	709465345	964	964	964	964	0
135	20250409	183500	709465345	964	964	964	964	0
136	20250409	183400	709465345	964	964	964	964	0
137	20250409	183300	709465345	964	964	964	964	0
138	20250409	183200	709465345	964	964	964	964	0
139	20250409	183100	709465345	964	964	964	964	0
140	20250409	183000	709465345	964	964	964	964	0
141	20250409	182900	709465345	964	964	964	964	0
142	20250409	182800	709465345	964	964	964	964	0
143	20250409	182700	709465345	964	964	964	964	0
144	20250409	182600	709465345	964	964	964	964	0
145	20250409	182500	709465345	964	964	964	964	0
146	20250409	182400	709465345	964	964	964	964	0
147	20250409	182300	709465345	964	964	964	964	0
148	20250409	182200	709465345	964	964	964	964	0
149	20250409	182100	709465345	964	964	964	964	0
150	20250409	182000	709465345	964	964	964	964	0
151	20250409	181900	709465345	964	964	964	964	0
152	20250409	181800	709465345	964	964	964	964	11452
153	20250409	181700	709465345	964	964	964	964	0
154	20250409	181600	709465345	964	964	964	964	0
155	20250409	181500	709465345	964	964	964	964	0
156	20250409	181400	709465345	964	964	964	964	0
157	20250409	181300	709465345	964	964	964	964	0
158	20250409	181200	709465345	964	964	964	964	0
159	20250409	181100	709465345	964	964	964	964	0
160	20250409	181000	709465345	964	964	964	964	0
161	20250409	180900	709465345	964	964	964	964	0
162	20250409	180800	709465345	964	964	964	964	0
163	20250409	180700	709465345	964	964	964	964	0
164	20250409	180600	709465345	964	964	964	964	0
165	20250409	180500	709465345	964	964	964	964	0
166	20250409	180400	709465345	964	964	964	964	0
167	20250409	180300	709465345	964	964	964	964	0
168	20250409	180200	709465345	964	964	964	964	0
169	20250409	180100	709465345	964	964	964	964	0
170	20250409	180000	709465345	964	964	964	964	0
171	20250409	175900	709465345	964	964	964	964	0
172	20250409	175800	709465345	964	964	964	964	0
173	20250409	175700	709465345	964	964	964	964	0
174	20250409	175600	709465345	964	964	964	964	0
175	20250409	175500	709465345	964	964	964	964	0
176	20250409	175400	709465345	964	964	964	964	0
177	20250409	175300	709465345	964	964	964	964	0
178	20250409	175200	709465345	964	964	964	964	0
179	20250409	175100	709465345	964	964	964	964	0
180	20250409	175000	709465345	964	964	964	964	0
181	20250409	174900	709465345	964	964	964	964	0
182	20250409	174800	709465345	964	964	964	964	11452
183	20250409	174700	709465345	964	964	964	964	0
184	20250409	174600	709465345	964	964	964	964	0
185	20250409	174500	709465345	964	964	964	964	0
186	20250409	174400	709465345	964	964	964	964	0
187	20250409	174300	709465345	964	964	964	964	0
188	20250409	174200	709465345	964	964	964	964	0
189	20250409	174100	709465345	964	964	964	964	0
190	20250409	174000	709465345	964	964	964	964	0
191	20250409	173900	709465345	964	964	964	964	0
192	20250409	173800	709465345	964	964	964	964	0
193	20250409	173700	709465345	964	964	964	964	0
194	20250409	173600	709465345	964	964	964	964	0
195	20250409	173500	709465345	964	964	964	964	0
196	20250409	173400	709465345	964	964	964	964	0
197	20250409	173300	709465345	964	964	964	964	0
198	20250409	173200	709465345	964	964	964	964	0
199	20250409	173100	709465345	964	964	964	964	0
200	20250409	173000	709465345	964	964	964	964	0
201	20250409	172900	709465345	964	964	964	964	0
202	20250409	172800	709465345	964	964	964	964	0
203	20250409	172700	709465345	964	964	964	964	0
204	20250409	172600	709465345	964	964	964	964	0
205	20250409	172500	709465345	964	964	964	964	0
206	20250409	172400	709465345	964	964	964	964	0
207	20250409	172300	709465345	964	964	964	964	0
208	20250409	172200	709465345	964	964	964	964	0
209	20250409	172100	709465345	964	964	964	964	0
210	20250409	172000	709465345	964	964	964	964	0
211	20250409	171900	709465345	964	964	964	964	0
212	20250409	171800	709465345	964	964	964	964	11452
213	20250409	171700	709465345	964	964	964	964	0
214	20250409	171600	709465345	964	964	964	964	0
215	20250409	171500	709465345	964	964	964	964	0
216	20250409	171400	709465345	964	964	964	964	0
217	20250409	171300	709465345	964	964	964	964	0
218	20250409	171200	709465345	964	964	964	964	0
219	20250409	171100	709465345	964	964	964	964	0
220	20250409	171000	709465345	964	964	964	964	0
221	20250409	170900	709465345	964	964	964	964	0
222	20250409	170800	709465345	964	964	964	964	0
223	20250409	170700	709465345	964	964	964	964	0
224	20250409	170600	709465345	964	964	964	964	0
225	20250409	170500	709465345	964	964	964	964	0
226	20250409	170400	709465345	964	964	964	964	0
227	20250409	170300	709465345	964	964	964	964	0
228	20250409	170200	709465345	964	964	964	964	0
229	20250409	170100	709465345	964	964	964	964	0
230	20250409	170000	709465345	964	964	964	964	0
231	20250409	165900	709465345	964	964	964	964	0
232	20250409	165800	709465345	964	964	964	964	0
233	20250409	165700	709465345	964	964	964	964	0
234	20250409	165600	709465345	964	964	964	964	0
235	20250409	165500	709465345	964	964	964	964	0
236	20250409	165400	709465345	964	964	964	964	0
237	20250409	165300	709465345	964	964	964	964	0
238	20250409	165200	709465345	964	964	964	964	0
239	20250409	165100	709465345	964	964	964	964	0
240	20250409	165000	709465345	964	964	964	964	0
241	20250409	164900	709465345	964	964	964	964	0
242	20250409	164800	709465345	964	964	964	964	11452
243	20250409	164700	709465345	964	964	964	964	0
244	20250409	164600	709465345	964	964	964	964	0
245	20250409	164500	709465345	964	964	964	964	0
246	20250409	164400	709465345	964	964	964	964	0
247	20250409	164300	709465345	964	964	964	964	0
248	20250409	164200	709465345	964	964	964	964	0
249	20250409	164100	709465345	964	964	964	964	0
250	20250409	164000	709465345	964	964	964	964	0
251	20250409	163900	709465345	964	964	964	964	0
252	20250409	163800	709465345	964	964	964	964	0
253	20250409	163700	709465345	964	964	964	964	0
254	20250409	163600	709465345	964	964	964	964	0
255	20250409	163500	709465345	964	964	964	964	0
256	20250409	163400	709465345	964	964	964	964	0
257	20250409	163300	709465345	964	964	964	964	0
258	20250409	163200	709465345	964	964	964	964	0
259	20250409	163100	709465345	964	964	964	964	0
260	20250409	163000	709465345	964	964	964	964	0
261	20250409	162900	709465345	964	964	964	964	0
262	20250409	162800	709465345	964	964	964	964	0
263	20250409	162700	709465345	964	964	964	964	0
264	20250409	162600	709465345	964	964	964	964	0
265	20250409	162500	709465345	964	964	964	964	0
266	20250409	162400	709465345	964	964	964	964	0
267	20250409	162300	709465345	964	964	964	964	0
268	20250409	162200	709465345	964	964	964	964	0
269	20250409	162100	709465345	964	964	964	964	0
270	20250409	162000	709465345	964	964	964	964	0
271	20250409	161900	709465345	964	964	964	964	0
272	20250409	161800	709465345	964	964	964	964	11452
273	20250409	161700	709465345	964	964	964	964	0
274	20250409	161600	709465345	964	964	964	964	0
275	20250409	161500	709465345	964	964	964	964	0
276	20250409	161400	709465345	964	964	964	964	0
277	20250409	161300	709465345	964	964	964	964	0
278	20250409	161200	709465345	964	964	964	964	0
279	20250409	161100	709465345	964	964	964	964	0
280	20250409	161000	709465345	964	964	964	964	0
281	20250409	160900	709465345	964	964	964	964	0
282	20250409	160800	709465345	964	964	964	964	0
283	20250409	160700	709465345	964	964	964	964	0
284	20250409	160600	709465345	964	964	964	964	0
285	20250409	160500	709465345	964	964	964	964	0
286	20250409	160400	709465345	964	964	964	964	0
287	20250409	160300	709465345	964	964	964	964	0
288	20250409	160200	709465345	964	964	964	964	0
289	20250409	160100	709465345	964	964	964	964	0
290	20250409	160000	709465345	964	964	964	964	0
291	20250409	155900	709465345	964	964	964	964	0
292	20250409	155800	709465345	964	964	964	964	0
293	20250409	155700	709465345	964	964	964	964	0
294	20250409	155600	709465345	964	964	964	964	0
295	20250409	155500	709465345	964	964	964	964	0
296	20250409	155400	709465345	964	964	964	964	0
297	20250409	155300	709465345	964	964	964	964	0
298	20250409	155200	709465345	964	964	964	964	0
299	20250409	155100	709465345	964	964	964	964	0
300	20250409	155000	709465345	964	964	964	964	0
301	20250409	154900	709465345	964	964	964	964	0
302	20250409	154800	709465345	964	964	964	964	11452
303	20250409	154700	709465345	964	964	964	964	0
304	20250409	154600	709465345	964	964	964	964	0
305	20250409	154500	709465345	964	964	964	964	0
306	20250409	154400	709465345	964	964	964	964	0
307	20250409	154300	709465345	964	964	964	964	0
308	20250409	154200	709465345	964	964	964	964	0
309	20250409	154100	709465345	964	964	964	964	0
310	20250409	154000	709465345	964	964	964	964	0
311	20250409	153900	709465345	964	964	964	964	0
312	20250409	153800	709465345	964	964	964	964	0
313	20250409	153700	709465345	964	964	964	964	0
314	20250409	153600	709465345	964	964	964	964	0
315	20250409	153500	709465345	964	964	964	964	0
316	20250409	153400	709465345	964	964	964	964	0
317	20250409	153300	709465345	964	964	964	964	0
318	20250409	153200	709465345	964	964	964	964	0
319	20250409	153100	709465345	964	964	964	964	0
320	20250409	153000	709465345	964	964	964	964	11452
321	20250409	152900	698425617	969	969	969	969	0
322	20250409	152800	698425617	969	969	969	969	0
323	20250409	152700	698425617	969	969	969	969	0
324	20250409	152600	698425617	969	969	969	969	0
325	20250409	152500	698425617	969	969	969	969	0
326	20250409	152400	698425617	969	969	969	969	0
327	20250409	152300	698425617	969	969	969	969	0
328	20250409	152200	698425617	969	969	969	969	0
329	20250409	152100	698425617	969	969	969	969	0
330	20250409	152000	698425617	969	969	969	969	0
331	20250409	151900	698425617	969	968	969	968	4277
332	20250409	151800	694283868	968	966	968	966	4869
333	20250409	151700	689579384	966	965	966	965	1711
334	20250409	151600	687926658	966	966	966	966	280
335	20250409	151500	687656178	966	964	966	964	2471
336	20250409	151400	685271586	964	964	964	964	1827
337	20250409	151300	683510358	964	962	964	960	6916
338	20250409	151200	676848514	962	962	962	962	2100
339	20250409	151100	674828314	961	960	961	960	609
340	20250409	151000	674243370	960	961	961	960	4000
341	20250409	150900	670402534	961	961	961	961	2480
342	20250409	150800	668019254	963	963	963	963	19
343	20250409	150700	668000957	962	962	962	962	521
344	20250409	150600	667499755	962	963	963	962	2921
345	20250409	150500	664688837	963	963	963	963	680
346	20250409	150400	664033997	965	965	965	965	0
347	20250409	150300	664033997	965	965	965	965	51
348	20250409	150200	663984782	963	963	963	963	0
349	20250409	150100	663984782	963	963	963	963	178
350	20250409	150000	663813368	963	965	965	963	763
351	20250409	145900	663078559	966	962	966	962	4219
352	20250409	145800	659003837	963	963	963	963	1
353	20250409	145700	659002874	963	965	965	963	9331
354	20250409	145600	650010830	965	965	965	965	591
355	20250409	145500	649440515	965	966	966	965	2455
356	20250409	145400	647069548	966	965	966	965	6931
357	20250409	145300	640376333	965	965	965	965	137
358	20250409	145200	640244128	965	964	965	964	2618
359	20250409	145100	637718767	965	963	965	963	2035
360	20250409	145000	635755644	962	962	962	962	0
361	20250409	144900	635755644	962	962	962	962	0
362	20250409	144800	635755644	962	965	965	962	1124
363	20250409	144700	634672484	962	962	962	962	0
364	20250409	144600	634672484	962	962	962	962	5
365	20250409	144500	634667674	962	963	966	962	3892
366	20250409	144400	630919771	963	963	963	963	24
367	20250409	144300	630896659	962	966	966	962	425
368	20250409	144200	630487548	963	963	963	963	0
369	20250409	144100	630487548	963	963	963	963	978
370	20250409	144000	629545734	963	966	968	963	2877
371	20250409	143900	626772734	963	963	963	963	0
372	20250409	143800	626772734	963	963	963	963	871
373	20250409	143700	625933961	963	964	964	963	563
374	20250409	143600	625391764	964	967	967	964	718
375	20250409	143500	624699012	967	962	967	962	1145
376	20250409	143400	623592797	962	962	962	962	30
377	20250409	143300	623563937	962	962	962	962	0
378	20250409	143200	623563937	962	962	962	962	17
379	20250409	143100	623547583	967	961	967	961	820
380	20250409	143000	622755320	962	962	962	962	310
381	20250409	142900	622457100	962	962	962	962	241
382	20250409	142800	622225258	962	962	962	962	191
383	20250409	142700	622041516	962	961	966	961	1533
384	20250409	142600	620564261	961	961	961	961	1050
385	20250409	142500	619555211	961	961	961	961	174
386	20250409	142400	619387997	962	962	962	962	299
387	20250409	142300	619100359	962	960	967	960	1177
388	20250409	142200	617963515	960	960	965	960	612
389	20250409	142100	617373075	960	960	960	960	812
390	20250409	142000	616593555	960	960	961	960	2122
391	20250409	141900	614556425	960	960	966	959	1618
392	20250409	141800	612997473	960	960	960	960	2
393	20250409	141700	612995553	959	959	959	959	32
394	20250409	141600	612964865	959	965	965	959	45
395	20250409	141500	612921679	965	959	965	959	442
396	20250409	141400	612497741	959	959	965	959	1376
397	20250409	141300	611172652	959	960	960	959	94
398	20250409	141200	611082448	960	965	965	960	75
399	20250409	141100	611010418	965	965	965	957	761
400	20250409	141000	610281653	956	966	966	956	2077
401	20250409	140900	608295541	957	955	966	955	4093
402	20250409	140800	604353516	955	955	955	955	188
403	20250409	140700	604173976	955	956	957	955	2116
404	20250409	140600	602152504	958	958	958	957	3
405	20250409	140500	602149631	956	956	956	956	1014
406	20250409	140400	601180247	956	956	956	956	1226
407	20250409	140300	600008191	956	959	960	954	10136
408	20250409	140200	590317322	959	963	965	959	1160
409	20250409	140100	589198538	959	959	959	959	327
410	20250409	140000	588884945	959	959	959	959	90
411	20250409	135900	588798635	959	961	963	959	1041
412	20250409	135800	587799044	961	961	961	961	90
413	20250409	135700	587712554	961	962	962	961	1876
414	20250409	135600	585907844	962	963	963	962	171
415	20250409	135500	585743176	963	962	963	962	543
416	20250409	135400	585220276	962	962	966	962	201
417	20250409	135300	585026394	962	962	966	962	1015
418	20250409	135200	584046845	962	962	962	962	565
419	20250409	135100	583503315	962	962	962	962	33
420	20250409	135000	583471569	962	961	963	961	791
421	20250409	134900	582710432	961	962	962	961	468
422	20250409	134800	582260286	962	961	965	961	196
423	20250409	134700	582071406	960	960	960	960	20
424	20250409	134600	582052206	965	961	965	961	2454
425	20250409	134500	579691166	961	960	961	958	2270
426	20250409	134400	577511015	960	960	960	960	100
427	20250409	134300	577415015	961	961	961	961	0
428	20250409	134200	577415015	961	961	961	961	0
429	20250409	134100	577415015	961	957	961	957	1872
430	20250409	134000	575618325	956	956	957	956	1935
431	20250409	133900	573767963	955	955	955	955	0
432	20250409	133800	573767963	955	955	955	955	0
433	20250409	133700	573767963	955	956	960	955	4400
434	20250409	133600	569561491	956	957	957	956	112
435	20250409	133500	569454311	956	956	956	956	23
436	20250409	133400	569432323	956	957	957	955	5005
437	20250409	133300	564644768	957	958	958	957	175
438	20250409	133200	564477176	957	960	960	957	1329
439	20250409	133100	563203304	960	958	960	958	271
440	20250409	133000	562943578	958	957	960	957	1158
441	20250409	132900	561835064	957	957	960	957	977
442	20250409	132800	560899925	960	960	960	960	25
443	20250409	132700	560875925	960	960	960	960	0
444	20250409	132600	560875925	960	960	960	957	1009
445	20250409	132500	559908839	960	960	960	960	0
446	20250409	132400	559908839	960	960	960	960	54
447	20250409	132300	559856999	960	960	960	960	7
448	20250409	132200	559850279	960	956	960	956	457
449	20250409	132100	559413329	956	956	956	956	75
450	20250409	132000	559341629	957	958	958	957	7906
451	20250409	131900	551767790	958	958	958	958	1800
452	20250409	131800	550043390	959	959	960	959	286
453	20250409	131700	549769111	959	959	959	959	323
454	20250409	131600	549459354	959	961	961	959	1637
455	20250409	131500	547888661	960	960	960	959	533
456	20250409	131400	547377020	959	959	959	959	0
457	20250409	131300	547377020	959	958	959	958	2001
458	20250409	131200	545460061	959	959	959	959	0
459	20250409	131100	545460061	959	960	960	959	517
460	20250409	131000	544964058	961	961	961	961	0
461	20250409	130900	544964058	961	961	961	961	1
462	20250409	130800	544963097	961	957	961	957	1160
463	20250409	130700	543848341	958	958	958	958	1448
464	20250409	130600	542461157	959	959	959	959	105
465	20250409	130500	542360462	959	961	961	959	993
466	20250409	130400	541407690	961	961	961	961	0
467	20250409	130300	541407690	961	961	961	961	139
468	20250409	130200	541274111	962	962	962	962	0
469	20250409	130100	541274111	962	962	962	962	3738
470	20250409	130000	537678155	955	955	955	955	444
471	20250409	125900	537254135	962	962	962	962	1
472	20250409	125800	537253173	955	955	955	955	181
473	20250409	125700	537080318	955	958	958	955	4000
474	20250409	125600	533254835	958	958	958	958	190
475	20250409	125500	533072815	959	962	962	959	8428
476	20250409	125400	524982235	962	962	962	962	0
477	20250409	125300	524982235	962	963	963	962	1005
478	20250409	125200	524015420	963	961	963	961	1445
479	20250409	125100	522623959	961	961	961	961	461
480	20250409	125000	522180938	961	960	961	960	63
481	20250409	124900	522120448	960	960	960	960	1767
482	20250409	124800	520424128	961	961	961	961	29
483	20250409	124700	520396259	961	963	963	961	7673
484	20250409	124600	513020599	963	963	963	963	800
485	20250409	124500	512250199	963	965	965	963	5005
486	20250409	124400	507420384	962	962	962	962	0
487	20250409	124300	507420384	962	962	962	962	0
488	20250409	124200	507420384	962	963	963	962	134
489	20250409	124100	507291473	963	966	967	963	2024
490	20250409	124000	505337482	967	967	967	967	735
491	20250409	123900	504626737	961	961	961	961	0
492	20250409	123800	504626737	961	961	961	961	0
493	20250409	123700	504626737	961	961	961	961	107
494	20250409	123600	504523910	968	968	968	968	0
495	20250409	123500	504523910	968	968	968	968	0
496	20250409	123400	504523910	968	967	968	961	5403
497	20250409	123300	499322523	966	968	968	965	655
498	20250409	123200	498690352	968	968	968	968	12
499	20250409	123100	498678736	968	968	968	968	518
500	20250409	123000	498177312	968	968	968	968	0
501	20250409	122900	498177312	968	968	968	968	1130
502	20250409	122800	497083472	964	964	964	964	221
503	20250409	122700	496870428	964	964	964	964	0
504	20250409	122600	496870428	964	965	965	964	379
505	20250409	122500	496504864	965	969	969	965	363
506	20250409	122400	496154169	969	969	969	969	1189
507	20250409	122300	495002028	965	965	965	964	100
508	20250409	122200	494905602	964	964	968	963	3946
509	20250409	122100	491090426	965	965	965	965	40
510	20250409	122000	491051826	965	965	968	965	169
511	20250409	121900	490888735	965	969	969	965	393
512	20250409	121800	490508982	969	964	969	964	1590
513	20250409	121700	488972893	964	964	964	964	9
514	20250409	121600	488964217	964	964	964	964	13
515	20250409	121500	488951685	964	965	965	964	1074
516	20250409	121400	487915561	965	965	965	965	196
517	20250409	121300	487726421	969	969	969	969	10
518	20250409	121200	487716731	969	966	969	965	1275
519	20250409	121100	486483589	964	964	964	964	0
520	20250409	121000	486483589	964	964	964	964	200
521	20250409	120900	486290789	964	964	964	964	0
522	20250409	120800	486290789	964	964	964	964	0
523	20250409	120700	486290789	964	966	966	964	803
524	20250409	120600	485515497	966	966	966	966	0
525	20250409	120500	485515497	966	964	966	964	533
526	20250409	120400	485001315	964	965	965	963	2246
527	20250409	120300	482836983	965	965	965	965	0
528	20250409	120200	482836983	965	965	965	965	114
529	20250409	120100	482726973	965	965	965	965	31
530	20250409	120000	482697058	965	965	965	965	0
531	20250409	115900	482697058	965	964	965	964	2476
532	20250409	115800	480309536	965	965	965	965	200
533	20250409	115700	480116536	964	964	964	964	1703
534	20250409	115600	478474844	965	965	965	965	169
535	20250409	115500	478311759	965	966	966	965	451
536	20250409	115400	477876543	965	966	968	965	365
537	20250409	115300	477523600	965	966	966	965	305
538	20250409	115200	477229270	965	966	966	965	1295
539	20250409	115100	475979473	966	967	967	965	60
540	20250409	115000	475921513	966	966	966	966	150
541	20250409	114900	475776613	965	967	968	965	2894
542	20250409	114800	472982085	966	966	968	966	178
543	20250409	114700	472810133	966	966	966	966	82
544	20250409	114600	472730921	969	969	969	969	0
545	20250409	114500	472730921	969	969	969	969	783
546	20250409	114400	471972194	966	966	966	966	390
547	20250409	114300	471595454	966	966	966	966	656
548	20250409	114200	470961758	967	967	967	967	10
549	20250409	114100	470952088	969	969	969	967	703
550	20250409	114000	470271537	967	967	967	967	0
551	20250409	113900	470271537	967	967	967	967	87
552	20250409	113800	470187408	967	967	967	967	51
553	20250409	113700	470138091	969	968	969	968	1491
554	20250409	113600	468693567	967	967	967	967	0
555	20250409	113500	468693567	967	967	969	966	190
556	20250409	113400	468509985	967	969	969	967	185
557	20250409	113300	468331078	967	969	969	967	587
558	20250409	113200	467763153	969	969	969	969	74
559	20250409	113100	467691447	969	969	969	969	140
560	20250409	113000	467555787	969	969	969	969	0
561	20250409	112900	467555787	969	966	969	966	1580
562	20250409	112800	466025623	965	966	966	965	7
563	20250409	112700	466018862	966	966	966	966	61
564	20250409	112600	465959936	966	965	966	965	129
565	20250409	112500	465835347	965	965	965	965	127
566	20250409	112400	465712792	965	964	966	964	254
567	20250409	112300	465467678	964	964	964	964	50
568	20250409	112200	465419478	965	965	965	965	207
569	20250409	112100	465219723	965	966	966	964	9835
570	20250409	112000	455725348	966	963	966	963	1106
571	20250409	111900	454658164	963	963	964	963	465
572	20250409	111800	454210145	963	963	964	963	1890
573	20250409	111700	452389220	963	963	963	963	92
574	20250409	111600	452300624	963	963	966	963	1231
575	20250409	111500	451115099	963	963	963	963	0
576	20250409	111400	451115099	963	963	963	963	2102
577	20250409	111300	449090873	963	963	966	963	3841
578	20250409	111200	445382498	963	963	963	963	0
579	20250409	111100	445382498	963	963	963	963	23
580	20250409	111000	445360349	962	962	962	962	0
581	20250409	110900	445360349	962	962	962	962	1
582	20250409	110800	445359387	966	962	966	962	1750
583	20250409	110700	443672240	962	962	962	962	946
584	20250409	110600	442762188	963	963	963	963	0
585	20250409	110500	442762188	963	963	963	963	110
586	20250409	110400	442656258	963	965	966	963	4615
587	20250409	110300	438206567	965	965	965	965	0
588	20250409	110200	438206567	965	963	965	963	414
589	20250409	110100	437807677	963	965	965	963	3135
590	20250409	110000	434782776	961	963	965	961	5237
591	20250409	105900	429732879	960	960	960	960	0
592	20250409	105800	429732879	960	960	960	960	188
593	20250409	105700	429552399	961	961	961	961	3368
594	20250409	105600	426315751	961	961	964	961	2071
595	20250409	105500	424324578	963	963	963	961	2690
596	20250409	105400	421738534	959	960	960	959	108
597	20250409	105300	421634864	960	961	961	960	231
598	20250409	105200	421413097	963	962	963	962	11182
599	20250409	105100	410644855	963	959	963	959	870
600	20250409	105000	409807708	959	959	959	959	0
601	20250409	104900	409807708	959	958	959	958	237
602	20250409	104800	409580454	958	958	958	958	0
603	20250409	104700	409580454	958	958	958	958	1159
604	20250409	104600	408470132	955	955	955	955	488
605	20250409	104500	408004092	955	957	957	955	439
606	20250409	104400	407584493	958	958	958	958	0
607	20250409	104300	407584493	958	958	958	958	1109
608	20250409	104200	406522071	956	956	956	956	646
609	20250409	104100	405904495	958	958	958	958	2276
610	20250409	104000	403724087	958	958	958	958	1
611	20250409	103900	403723129	954	954	954	954	0
612	20250409	103800	403723129	954	954	954	954	1
613	20250409	103700	403722175	958	957	958	957	2856
614	20250409	103600	400987826	957	957	957	955	7358
615	20250409	103500	393958866	957	957	957	957	703
616	20250409	103400	393286095	958	958	958	958	141
617	20250409	103300	393151017	958	959	959	958	934
618	20250409	103200	392255688	959	959	959	959	0
619	20250409	103100	392255688	959	959	959	959	52
620	20250409	103000	392205820	959	960	964	959	4739
621	20250409	102900	387657530	960	960	960	960	0
622	20250409	102800	387657530	960	960	960	960	0
623	20250409	102700	387657530	960	961	965	960	3992
624	20250409	102600	383822077	962	962	962	962	0
625	20250409	102500	383822077	962	966	966	962	128
626	20250409	102400	383698901	966	962	966	962	1010
627	20250409	102300	382723281	962	966	967	962	426
628	20250409	102200	382312201	965	963	965	963	1230
629	20250409	102100	381125850	964	964	964	964	0
630	20250409	102000	381125850	964	964	964	964	0
631	20250409	101900	381125850	964	964	964	962	72
632	20250409	101800	381056568	963	963	964	962	1594
633	20250409	101700	379520363	961	961	961	961	546
634	20250409	101600	378995657	963	960	963	960	558
635	20250409	101500	378459413	960	960	960	960	281
636	20250409	101400	378189653	964	963	964	963	63
637	20250409	101300	378128975	963	961	964	961	1575
638	20250409	101200	376612049	961	962	962	960	291
639	20250409	101100	376332427	961	962	962	961	194
640	20250409	101000	376145989	962	965	965	962	173
641	20250409	100900	375979462	965	963	965	963	1473
642	20250409	100800	374559715	963	962	963	962	65
643	20250409	100700	374497175	962	958	963	958	206
644	20250409	100600	374299778	959	965	965	959	143
645	20250409	100500	374162629	960	961	968	960	1642
646	20250409	100400	372583186	960	961	961	960	420
647	20250409	100300	372179982	961	958	961	958	2170
648	20250409	100200	370097666	959	960	960	959	400
649	20250409	100100	369713991	960	959	960	959	1332
650	20250409	100000	368436586	959	956	959	956	3209
651	20250409	095900	365366187	958	958	958	958	200
652	20250409	095800	365174587	958	957	958	957	380
653	20250409	095700	364810614	958	958	958	958	1324
654	20250409	095600	363542222	958	954	958	954	5950
655	20250409	095500	357847373	956	956	956	956	2
656	20250409	095400	357845461	955	952	955	952	27963
657	20250409	095300	331177890	952	952	952	952	0
658	20250409	095200	331177890	952	954	954	952	26747
659	20250409	095100	305682969	955	955	956	954	781
660	20250409	095000	304937065	958	957	958	957	100
661	20250409	094900	304841281	958	956	958	954	1092
662	20250409	094800	303797699	956	956	956	955	5378
663	20250409	094700	298661487	955	957	957	955	4200
664	20250409	094600	294645688	958	960	960	957	2619
665	20250409	094500	292136542	959	959	960	959	4656
666	20250409	094400	287671437	959	956	959	956	17167
667	20250409	094300	271240637	956	957	958	954	5084
668	20250409	094200	266377594	957	955	957	954	10428
669	20250409	094100	256421494	957	955	957	955	3562
670	20250409	094000	253016756	954	955	955	954	5719
671	20250409	093900	247555119	955	959	959	955	3464
672	20250409	093800	244243785	959	960	960	958	1144
673	20250409	093700	243145966	961	959	962	958	3363
674	20250409	093600	239915903	959	961	961	957	3235
675	20250409	093500	236819535	959	960	960	959	106
676	20250409	093400	236717871	960	962	962	960	1238
677	20250409	093300	235529291	960	962	962	960	28
678	20250409	093200	235502389	962	962	962	962	516
679	20250409	093100	235005997	962	961	964	961	9797
680	20250409	093000	225580155	960	957	960	955	6010
681	20250409	092900	219825440	952	953	954	952	9706
682	20250409	092800	210578861	952	958	958	952	15904
683	20250409	092700	195383679	958	958	959	958	4051
684	20250409	092600	191500817	958	959	959	958	5089
685	20250409	092500	186623483	960	961	963	959	14766
686	20250409	092400	172444892	959	959	960	958	3379
687	20250409	092300	169206277	961	957	961	957	3357
688	20250409	092200	165989070	957	963	963	957	46342
689	20250409	092100	121484486	964	971	971	964	23167
690	20250409	092000	99125056	966	966	971	966	12631
691	20250409	091900	86917545	972	967	972	967	10113
692	20250409	091800	77136938	967	971	971	967	2339
693	20250409	091700	74871681	966	966	966	966	1904
694	20250409	091600	73032417	965	971	971	964	1063
695	20250409	091500	72006526	964	966	971	963	5035
696	20250409	091400	67154734	965	972	974	965	11952
697	20250409	091300	55592833	966	968	968	966	6510
698	20250409	091200	49301365	968	972	972	967	3054
699	20250409	091100	46341865	971	976	976	969	11615
700	20250409	091000	35062322	975	974	975	972	3927
701	20250409	090900	31238714	974	975	975	974	854
702	20250409	090800	30406093	976	983	983	976	10457
703	20250409	090700	20167092	981	993	994	981	8714
704	20250409	090600	11573948	993	995	995	993	70
705	20250409	090500	11504316	993	993	993	993	107
706	20250409	090400	11398065	993	1005	1005	991	99
707	20250409	090300	11298667	989	991	991	989	53
708	20250409	090200	11246148	991	994	994	989	4271
709	20250409	090100	7003501	994	1009	1009	994	1106
710	20250409	090000	5902322	1009	992	1009	992	5938