KissMeData/056090/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	192100	422104893	965	965	965	965	1199
3	20250414	192000	422104893	965	965	965	965	0
4	20250414	191900	422104893	965	965	965	965	0
5	20250414	191800	422104893	965	965	965	965	0
6	20250414	191700	422104893	965	965	965	965	0
7	20250414	191600	422104893	965	965	965	965	0
8	20250414	191500	422104893	965	965	965	965	0
9	20250414	191400	422104893	965	965	965	965	0
10	20250414	191300	422104893	965	965	965	965	0
11	20250414	191200	422104893	965	965	965	965	0
12	20250414	191100	422104893	965	965	965	965	0
13	20250414	191000	422104893	965	965	965	965	0
14	20250414	190900	422104893	965	965	965	965	0
15	20250414	190800	422104893	965	965	965	965	0
16	20250414	190700	422104893	965	965	965	965	0
17	20250414	190600	422104893	965	965	965	965	0
18	20250414	190500	422104893	965	965	965	965	0
19	20250414	190400	422104893	965	965	965	965	0
20	20250414	190300	422104893	965	965	965	965	0
21	20250414	190200	422104893	965	965	965	965	0
22	20250414	190100	422104893	965	965	965	965	0
23	20250414	190000	422104893	965	965	965	965	0
24	20250414	185900	422104893	965	965	965	965	0
25	20250414	185800	422104893	965	965	965	965	0
26	20250414	185700	422104893	965	965	965	965	0
27	20250414	185600	422104893	965	965	965	965	0
28	20250414	185500	422104893	965	965	965	965	0
29	20250414	185400	422104893	965	965	965	965	0
30	20250414	185300	422104893	965	965	965	965	0
31	20250414	185200	422104893	965	965	965	965	0
32	20250414	185100	422104893	965	965	965	965	1199
33	20250414	185000	422104893	965	965	965	965	0
34	20250414	184900	422104893	965	965	965	965	0
35	20250414	184800	422104893	965	965	965	965	0
36	20250414	184700	422104893	965	965	965	965	0
37	20250414	184600	422104893	965	965	965	965	0
38	20250414	184500	422104893	965	965	965	965	0
39	20250414	184400	422104893	965	965	965	965	0
40	20250414	184300	422104893	965	965	965	965	0
41	20250414	184200	422104893	965	965	965	965	0
42	20250414	184100	422104893	965	965	965	965	0
43	20250414	184000	422104893	965	965	965	965	0
44	20250414	183900	422104893	965	965	965	965	0
45	20250414	183800	422104893	965	965	965	965	0
46	20250414	183700	422104893	965	965	965	965	0
47	20250414	183600	422104893	965	965	965	965	0
48	20250414	183500	422104893	965	965	965	965	0
49	20250414	183400	422104893	965	965	965	965	0
50	20250414	183300	422104893	965	965	965	965	0
51	20250414	183200	422104893	965	965	965	965	0
52	20250414	183100	422104893	965	965	965	965	0
53	20250414	183000	422104893	965	965	965	965	0
54	20250414	182900	422104893	965	965	965	965	0
55	20250414	182800	422104893	965	965	965	965	0
56	20250414	182700	422104893	965	965	965	965	0
57	20250414	182600	422104893	965	965	965	965	0
58	20250414	182500	422104893	965	965	965	965	0
59	20250414	182400	422104893	965	965	965	965	0
60	20250414	182300	422104893	965	965	965	965	0
61	20250414	182200	422104893	965	965	965	965	0
62	20250414	182100	422104893	965	965	965	965	1199
63	20250414	182000	422104893	965	965	965	965	0
64	20250414	181900	422104893	965	965	965	965	0
65	20250414	181800	422104893	965	965	965	965	0
66	20250414	181700	422104893	965	965	965	965	0
67	20250414	181600	422104893	965	965	965	965	0
68	20250414	181500	422104893	965	965	965	965	0
69	20250414	181400	422104893	965	965	965	965	0
70	20250414	181300	422104893	965	965	965	965	0
71	20250414	181200	422104893	965	965	965	965	0
72	20250414	181100	422104893	965	965	965	965	0
73	20250414	181000	422104893	965	965	965	965	0
74	20250414	180900	422104893	965	965	965	965	0
75	20250414	180800	422104893	965	965	965	965	0
76	20250414	180700	422104893	965	965	965	965	0
77	20250414	180600	422104893	965	965	965	965	0
78	20250414	180500	422104893	965	965	965	965	0
79	20250414	180400	422104893	965	965	965	965	0
80	20250414	180300	422104893	965	965	965	965	0
81	20250414	180200	422104893	965	965	965	965	0
82	20250414	180100	422104893	965	965	965	965	0
83	20250414	180000	422104893	965	965	965	965	0
84	20250414	175900	422104893	965	965	965	965	0
85	20250414	175800	422104893	965	965	965	965	0
86	20250414	175700	422104893	965	965	965	965	0
87	20250414	175600	422104893	965	965	965	965	0
88	20250414	175500	422104893	965	965	965	965	0
89	20250414	175400	422104893	965	965	965	965	0
90	20250414	175300	422104893	965	965	965	965	0
91	20250414	175200	422104893	965	965	965	965	0
92	20250414	175100	422104893	965	965	965	965	1199
93	20250414	175000	422104893	965	965	965	965	0
94	20250414	174900	422104893	965	965	965	965	0
95	20250414	174800	422104893	965	965	965	965	0
96	20250414	174700	422104893	965	965	965	965	0
97	20250414	174600	422104893	965	965	965	965	0
98	20250414	174500	422104893	965	965	965	965	0
99	20250414	174400	422104893	965	965	965	965	0
100	20250414	174300	422104893	965	965	965	965	0
101	20250414	174200	422104893	965	965	965	965	0
102	20250414	174100	422104893	965	965	965	965	0
103	20250414	174000	422104893	965	965	965	965	0
104	20250414	173900	422104893	965	965	965	965	0
105	20250414	173800	422104893	965	965	965	965	0
106	20250414	173700	422104893	965	965	965	965	0
107	20250414	173600	422104893	965	965	965	965	0
108	20250414	173500	422104893	965	965	965	965	0
109	20250414	173400	422104893	965	965	965	965	0
110	20250414	173300	422104893	965	965	965	965	0
111	20250414	173200	422104893	965	965	965	965	0
112	20250414	173100	422104893	965	965	965	965	0
113	20250414	173000	422104893	965	965	965	965	0
114	20250414	172900	422104893	965	965	965	965	0
115	20250414	172800	422104893	965	965	965	965	0
116	20250414	172700	422104893	965	965	965	965	0
117	20250414	172600	422104893	965	965	965	965	0
118	20250414	172500	422104893	965	965	965	965	0
119	20250414	172400	422104893	965	965	965	965	0
120	20250414	172300	422104893	965	965	965	965	0
121	20250414	172200	422104893	965	965	965	965	0
122	20250414	172100	422104893	965	965	965	965	1199
123	20250414	172000	422104893	965	965	965	965	0
124	20250414	171900	422104893	965	965	965	965	0
125	20250414	171800	422104893	965	965	965	965	0
126	20250414	171700	422104893	965	965	965	965	0
127	20250414	171600	422104893	965	965	965	965	0
128	20250414	171500	422104893	965	965	965	965	0
129	20250414	171400	422104893	965	965	965	965	0
130	20250414	171300	422104893	965	965	965	965	0
131	20250414	171200	422104893	965	965	965	965	0
132	20250414	171100	422104893	965	965	965	965	0
133	20250414	171000	422104893	965	965	965	965	0
134	20250414	170900	422104893	965	965	965	965	0
135	20250414	170800	422104893	965	965	965	965	0
136	20250414	170700	422104893	965	965	965	965	0
137	20250414	170600	422104893	965	965	965	965	0
138	20250414	170500	422104893	965	965	965	965	0
139	20250414	170400	422104893	965	965	965	965	0
140	20250414	170300	422104893	965	965	965	965	0
141	20250414	170200	422104893	965	965	965	965	0
142	20250414	170100	422104893	965	965	965	965	0
143	20250414	170000	422104893	965	965	965	965	0
144	20250414	165900	422104893	965	965	965	965	0
145	20250414	165800	422104893	965	965	965	965	0
146	20250414	165700	422104893	965	965	965	965	0
147	20250414	165600	422104893	965	965	965	965	0
148	20250414	165500	422104893	965	965	965	965	0
149	20250414	165400	422104893	965	965	965	965	0
150	20250414	165300	422104893	965	965	965	965	0
151	20250414	165200	422104893	965	965	965	965	0
152	20250414	165100	422104893	965	965	965	965	1199
153	20250414	165000	422104893	965	965	965	965	0
154	20250414	164900	422104893	965	965	965	965	0
155	20250414	164800	422104893	965	965	965	965	0
156	20250414	164700	422104893	965	965	965	965	0
157	20250414	164600	422104893	965	965	965	965	0
158	20250414	164500	422104893	965	965	965	965	0
159	20250414	164400	422104893	965	965	965	965	0
160	20250414	164300	422104893	965	965	965	965	0
161	20250414	164200	422104893	965	965	965	965	0
162	20250414	164100	422104893	965	965	965	965	0
163	20250414	164000	422104893	965	965	965	965	0
164	20250414	163900	422104893	965	965	965	965	0
165	20250414	163800	422104893	965	965	965	965	0
166	20250414	163700	422104893	965	965	965	965	0
167	20250414	163600	422104893	965	965	965	965	0
168	20250414	163500	422104893	965	965	965	965	0
169	20250414	163400	422104893	965	965	965	965	0
170	20250414	163300	422104893	965	965	965	965	0
171	20250414	163200	422104893	965	965	965	965	0
172	20250414	163100	422104893	965	965	965	965	0
173	20250414	163000	422104893	965	965	965	965	0
174	20250414	162900	422104893	965	965	965	965	0
175	20250414	162800	422104893	965	965	965	965	0
176	20250414	162700	422104893	965	965	965	965	0
177	20250414	162600	422104893	965	965	965	965	0
178	20250414	162500	422104893	965	965	965	965	0
179	20250414	162400	422104893	965	965	965	965	0
180	20250414	162300	422104893	965	965	965	965	0
181	20250414	162200	422104893	965	965	965	965	0
182	20250414	162100	422104893	965	965	965	965	1199
183	20250414	162000	422104893	965	965	965	965	0
184	20250414	161900	422104893	965	965	965	965	0
185	20250414	161800	422104893	965	965	965	965	0
186	20250414	161700	422104893	965	965	965	965	0
187	20250414	161600	422104893	965	965	965	965	0
188	20250414	161500	422104893	965	965	965	965	0
189	20250414	161400	422104893	965	965	965	965	0
190	20250414	161300	422104893	965	965	965	965	0
191	20250414	161200	422104893	965	965	965	965	0
192	20250414	161100	422104893	965	965	965	965	0
193	20250414	161000	422104893	965	965	965	965	0
194	20250414	160900	422104893	965	965	965	965	0
195	20250414	160800	422104893	965	965	965	965	0
196	20250414	160700	422104893	965	965	965	965	0
197	20250414	160600	422104893	965	965	965	965	0
198	20250414	160500	422104893	965	965	965	965	0
199	20250414	160400	422104893	965	965	965	965	0
200	20250414	160300	422104893	965	965	965	965	0
201	20250414	160200	422104893	965	965	965	965	0
202	20250414	160100	422104893	965	965	965	965	0
203	20250414	160000	422104893	965	965	965	965	0
204	20250414	155900	422104893	965	965	965	965	0
205	20250414	155800	422104893	965	965	965	965	0
206	20250414	155700	422104893	965	965	965	965	0
207	20250414	155600	422104893	965	965	965	965	0
208	20250414	155500	422104893	965	965	965	965	0
209	20250414	155400	422104893	965	965	965	965	0
210	20250414	155300	422104893	965	965	965	965	0
211	20250414	155200	422104893	965	965	965	965	0
212	20250414	155100	422104893	965	965	965	965	1199
213	20250414	155000	422104893	965	965	965	965	0
214	20250414	154900	422104893	965	965	965	965	0
215	20250414	154800	422104893	965	965	965	965	0
216	20250414	154700	422104893	965	965	965	965	0
217	20250414	154600	422104893	965	965	965	965	0
218	20250414	154500	422104893	965	965	965	965	0
219	20250414	154400	422104893	965	965	965	965	0
220	20250414	154300	422104893	965	965	965	965	0
221	20250414	154200	422104893	965	965	965	965	0
222	20250414	154100	422104893	965	965	965	965	0
223	20250414	154000	422104893	965	965	965	965	0
224	20250414	153900	422104893	965	965	965	965	0
225	20250414	153800	422104893	965	965	965	965	0
226	20250414	153700	422104893	965	965	965	965	0
227	20250414	153600	422104893	965	965	965	965	0
228	20250414	153500	422104893	965	965	965	965	0
229	20250414	153400	422104893	965	965	965	965	0
230	20250414	153300	422104893	965	965	965	965	0
231	20250414	153200	422104893	965	965	965	965	0
232	20250414	153100	422104893	965	965	965	965	0
233	20250414	153000	422104893	965	965	965	965	1199
234	20250414	152900	420947858	967	967	967	967	0
235	20250414	152800	420947858	967	967	967	967	0
236	20250414	152700	420947858	967	967	967	967	0
237	20250414	152600	420947858	967	967	967	967	0
238	20250414	152500	420947858	967	967	967	967	0
239	20250414	152400	420947858	967	967	967	967	0
240	20250414	152300	420947858	967	967	967	967	0
241	20250414	152200	420947858	967	967	967	967	0
242	20250414	152100	420947858	967	967	967	967	0
243	20250414	152000	420947858	967	967	967	967	0
244	20250414	151900	420947858	967	967	967	967	824
245	20250414	151800	420151050	967	967	967	967	4
246	20250414	151700	420147182	962	962	962	962	0
247	20250414	151600	420147182	962	964	964	962	1006
248	20250414	151500	419179398	964	965	965	963	3654
249	20250414	151400	415655768	967	967	968	967	1039
250	20250414	151300	414651054	967	966	967	966	100
251	20250414	151200	414554439	965	966	966	965	615
252	20250414	151100	413960544	966	966	966	966	93
253	20250414	151000	413870706	966	967	967	966	57
254	20250414	150900	413815637	968	969	969	968	335
255	20250414	150800	413491347	969	969	969	969	0
256	20250414	150700	413491347	969	969	969	969	529
257	20250414	150600	412978746	969	969	969	969	550
258	20250414	150500	412445796	968	968	968	968	0
259	20250414	150400	412445796	968	968	968	968	12
260	20250414	150300	412434180	968	969	969	968	109
261	20250414	150200	412328654	968	969	969	968	1755
262	20250414	150100	410629559	968	968	968	968	1218
263	20250414	150000	409450535	966	966	967	966	7160
264	20250414	145900	402531502	966	966	966	966	0
265	20250414	145800	402531502	966	967	967	966	75
266	20250414	145700	402459051	967	967	967	967	0
267	20250414	145600	402459051	967	967	967	967	1300
268	20250414	145500	401201951	965	965	965	965	12
269	20250414	145400	401190371	966	966	966	966	0
270	20250414	145300	401190371	966	966	966	966	8100
271	20250414	145200	393365771	966	968	968	966	2337
272	20250414	145100	391107699	968	968	968	968	352
273	20250414	145000	390766963	968	968	968	968	400
274	20250414	144900	390379763	968	968	968	968	253
275	20250414	144800	390134859	968	967	969	967	5719
276	20250414	144700	384602542	967	966	967	966	5708
277	20250414	144600	379088034	966	966	966	966	0
278	20250414	144500	379088034	966	966	966	966	0
279	20250414	144400	379088034	966	966	966	966	247
280	20250414	144300	378849432	966	966	966	966	176
281	20250414	144200	378679416	966	966	966	966	500
282	20250414	144100	378196416	967	967	967	967	1
283	20250414	144000	378195449	967	967	967	967	0
284	20250414	143900	378195449	967	963	967	963	4148
285	20250414	143800	374195530	965	965	965	965	949
286	20250414	143700	373279745	964	964	964	964	0
287	20250414	143600	373279745	964	964	966	964	4586
288	20250414	143500	368856341	965	964	965	964	2282
289	20250414	143400	366656246	964	964	964	964	777
290	20250414	143300	365907218	964	964	964	963	71
291	20250414	143200	365838839	964	964	964	964	0
292	20250414	143100	365838839	964	964	964	964	414
293	20250414	143000	365439743	964	964	964	964	0
294	20250414	142900	365439743	964	962	964	962	350
295	20250414	142800	365102443	964	964	964	964	0
296	20250414	142700	365102443	964	963	964	963	2315
297	20250414	142600	362872859	964	964	964	964	0
298	20250414	142500	362872859	964	964	964	964	0
299	20250414	142400	362872859	964	964	964	964	0
300	20250414	142300	362872859	964	964	964	962	3400
301	20250414	142200	359599789	964	964	964	964	0
302	20250414	142100	359599789	964	963	964	963	2616
303	20250414	142000	357079840	963	963	963	963	100
304	20250414	141900	356983540	963	963	963	963	0
305	20250414	141800	356983540	963	963	963	963	0
306	20250414	141700	356983540	963	963	963	963	100
307	20250414	141600	356887240	963	963	963	963	0
308	20250414	141500	356887240	963	963	963	963	1093
309	20250414	141400	355834681	963	963	963	963	0
310	20250414	141300	355834681	963	963	963	963	0
311	20250414	141200	355834681	963	963	963	963	0
312	20250414	141100	355834681	963	956	963	956	347
313	20250414	141000	355501136	963	961	963	956	11253
314	20250414	140900	344691515	961	959	961	956	7215
315	20250414	140800	337775729	959	959	959	959	63
316	20250414	140700	337715312	956	956	956	956	67
317	20250414	140600	337651260	956	956	956	956	217
318	20250414	140500	337443808	956	958	958	955	349
319	20250414	140400	337110454	961	961	961	961	0
320	20250414	140300	337110454	961	961	961	961	0
321	20250414	140200	337110454	961	961	961	961	2
322	20250414	140100	337108532	961	961	961	961	0
323	20250414	140000	337108532	961	961	961	961	0
324	20250414	135900	337108532	961	961	961	961	1
325	20250414	135800	337107571	954	954	954	954	202
326	20250414	135700	336914863	954	954	954	954	0
327	20250414	135600	336914863	954	954	954	954	20
328	20250414	135500	336895783	960	960	960	960	0
329	20250414	135400	336895783	960	960	960	960	6
330	20250414	135300	336890023	962	959	962	952	13121
331	20250414	135200	324352376	961	961	961	961	0
332	20250414	135100	324352376	961	961	961	961	97
333	20250414	135000	324259159	962	962	962	962	0
334	20250414	134900	324259159	962	962	962	962	362
335	20250414	134800	323910915	962	962	962	962	0
336	20250414	134700	323910915	962	962	962	962	1
337	20250414	134600	323909953	960	960	960	960	0
338	20250414	134500	323909953	960	960	960	960	0
339	20250414	134400	323909953	960	960	960	960	0
340	20250414	134300	323909953	960	960	960	960	1
341	20250414	134200	323908993	962	962	962	962	0
342	20250414	134100	323908993	962	962	962	962	0
343	20250414	134000	323908993	962	962	962	962	0
344	20250414	133900	323908993	962	962	962	962	42
345	20250414	133800	323868589	961	961	961	961	1913
346	20250414	133700	322030196	961	961	961	961	0
347	20250414	133600	322030196	961	961	961	961	0
348	20250414	133500	322030196	961	961	961	961	0
349	20250414	133400	322030196	961	961	961	961	0
350	20250414	133300	322030196	961	961	961	961	0
351	20250414	133200	322030196	961	961	961	961	1
352	20250414	133100	322029235	959	959	959	959	739
353	20250414	133000	321320534	959	959	959	959	1
354	20250414	132900	321319575	959	958	959	958	36
355	20250414	132800	321285068	958	958	958	958	0
356	20250414	132700	321285068	958	958	958	958	0
357	20250414	132600	321285068	958	958	958	958	730
358	20250414	132500	320585728	957	957	957	957	99
359	20250414	132400	320490985	959	958	959	958	350
360	20250414	132300	320155338	959	959	959	959	0
361	20250414	132200	320155338	959	959	959	959	0
362	20250414	132100	320155338	959	959	959	959	0
363	20250414	132000	320155338	959	959	959	959	221
364	20250414	131900	319943399	959	959	959	959	0
365	20250414	131800	319943399	959	959	959	959	0
366	20250414	131700	319943399	959	959	959	959	0
367	20250414	131600	319943399	959	959	959	959	0
368	20250414	131500	319943399	959	959	959	959	0
369	20250414	131400	319943399	959	959	959	959	0
370	20250414	131300	319943399	959	959	959	959	0
371	20250414	131200	319943399	959	959	959	959	0
372	20250414	131100	319943399	959	959	959	959	0
373	20250414	131000	319943399	959	959	959	959	0
374	20250414	130900	319943399	959	959	959	959	1
375	20250414	130800	319942440	959	959	959	959	0
376	20250414	130700	319942440	959	959	959	959	0
377	20250414	130600	319942440	959	959	959	959	80
378	20250414	130500	319865720	956	956	956	956	0
379	20250414	130400	319865720	956	956	956	956	500
380	20250414	130300	319387720	955	955	955	955	0
381	20250414	130200	319387720	955	955	955	955	0
382	20250414	130100	319387720	955	955	955	955	10
383	20250414	130000	319378170	955	955	955	955	0
384	20250414	125900	319378170	955	955	955	955	1054
385	20250414	125800	318371600	961	961	961	961	0
386	20250414	125700	318371600	961	960	961	960	10951
387	20250414	125600	307848610	961	961	961	961	0
388	20250414	125500	307848610	961	961	961	961	0
389	20250414	125400	307848610	961	961	961	961	0
390	20250414	125300	307848610	961	961	961	961	0
391	20250414	125200	307848610	961	961	961	961	1
392	20250414	125100	307847649	961	961	961	961	0
393	20250414	125000	307847649	961	961	961	961	0
394	20250414	124900	307847649	961	961	961	961	0
395	20250414	124800	307847649	961	961	961	961	0
396	20250414	124700	307847649	961	961	961	961	0
397	20250414	124600	307847649	961	959	961	959	153
398	20250414	124500	307700684	959	959	959	952	10019
399	20250414	124400	298113626	958	958	958	958	0
400	20250414	124300	298113626	958	958	958	958	0
401	20250414	124200	298113626	958	958	958	958	0
402	20250414	124100	298113626	958	958	958	958	0
403	20250414	124000	298113626	958	958	958	958	5
404	20250414	123900	298108836	960	960	960	960	0
405	20250414	123800	298108836	960	960	960	960	2137
406	20250414	123700	296057316	960	960	960	960	0
407	20250414	123600	296057316	960	959	960	959	2719
408	20250414	123500	293448715	959	959	959	959	16
409	20250414	123400	293433371	957	957	957	957	372
410	20250414	123300	293077367	957	957	957	957	0
411	20250414	123200	293077367	957	957	957	957	0
412	20250414	123100	293077367	957	957	957	957	0
413	20250414	123000	293077367	957	957	957	957	0
414	20250414	122900	293077367	957	957	957	957	0
415	20250414	122800	293077367	957	957	957	957	0
416	20250414	122700	293077367	957	960	960	957	290
417	20250414	122600	292799834	958	959	959	958	775
418	20250414	122500	292057084	959	959	959	959	0
419	20250414	122400	292057084	959	959	959	959	443
420	20250414	122300	291632247	959	959	959	959	0
421	20250414	122200	291632247	959	959	959	959	0
422	20250414	122100	291632247	959	959	959	959	0
423	20250414	122000	291632247	959	959	959	959	1
424	20250414	121900	291631288	960	960	960	960	20
425	20250414	121800	291612088	960	960	960	960	0
426	20250414	121700	291612088	960	960	960	960	20
427	20250414	121600	291592888	960	960	960	960	1226
428	20250414	121500	290415928	960	960	960	960	0
429	20250414	121400	290415928	960	960	960	960	0
430	20250414	121300	290415928	960	960	960	960	773
431	20250414	121200	289673848	962	962	962	962	35
432	20250414	121100	289640178	962	962	962	962	0
433	20250414	121000	289640178	962	962	962	962	0
434	20250414	120900	289640178	962	962	962	962	3
435	20250414	120800	289637292	962	962	962	962	0
436	20250414	120700	289637292	962	961	962	961	14
437	20250414	120600	289623836	961	961	961	961	0
438	20250414	120500	289623836	961	961	961	961	0
439	20250414	120400	289623836	961	961	961	961	1030
440	20250414	120300	288634006	961	961	961	961	0
441	20250414	120200	288634006	961	961	961	961	20
442	20250414	120100	288614786	962	962	962	962	0
443	20250414	120000	288614786	962	961	962	961	1664
444	20250414	115900	287015672	960	960	960	960	327
445	20250414	115800	286701752	960	960	960	960	0
446	20250414	115700	286701752	960	960	960	960	0
447	20250414	115600	286701752	960	961	961	960	350
448	20250414	115500	286365491	961	961	961	961	357
449	20250414	115400	286022414	962	962	962	962	0
450	20250414	115300	286022414	962	962	962	962	0
451	20250414	115200	286022414	962	960	962	960	478
452	20250414	115100	285562670	959	959	959	959	0
453	20250414	115000	285562670	959	959	959	959	0
454	20250414	114900	285562670	959	960	960	959	329
455	20250414	114800	285246831	961	961	961	961	362
456	20250414	114700	284898949	961	962	962	961	503
457	20250414	114600	284415163	962	962	962	962	100
458	20250414	114500	284318963	962	962	962	962	0
459	20250414	114400	284318963	962	960	962	960	240
460	20250414	114300	284088233	959	962	962	959	937
461	20250414	114200	283187788	962	963	963	962	1665
462	20250414	114100	281585458	963	964	964	963	1613
463	20250414	114000	280030726	964	964	964	964	0
464	20250414	113900	280030726	964	964	964	964	0
465	20250414	113800	280030726	964	964	964	964	0
466	20250414	113700	280030726	964	964	964	964	0
467	20250414	113600	280030726	964	964	964	964	1385
468	20250414	113500	278695586	964	963	964	963	301
469	20250414	113400	278405722	963	963	963	962	817
470	20250414	113300	277618967	962	961	963	961	762
471	20250414	113200	276886553	961	961	961	961	3
472	20250414	113100	276883670	960	960	960	960	2656
473	20250414	113000	274333910	960	956	960	956	4239
474	20250414	112900	270275843	956	956	956	956	0
475	20250414	112800	270275843	956	956	956	956	4
476	20250414	112700	270272019	956	956	956	956	0
477	20250414	112600	270272019	956	956	956	956	105
478	20250414	112500	270171639	956	956	956	956	0
479	20250414	112400	270171639	956	951	956	951	63
480	20250414	112300	270111416	950	950	950	950	1
481	20250414	112200	270110466	951	953	953	950	10092
482	20250414	112100	260511573	953	958	958	950	11163
483	20250414	112000	249882638	958	958	958	958	0
484	20250414	111900	249882638	958	958	958	958	0
485	20250414	111800	249882638	958	958	958	958	133
486	20250414	111700	249755224	961	961	961	961	525
487	20250414	111600	249250699	961	961	961	961	0
488	20250414	111500	249250699	961	961	961	961	370
489	20250414	111400	248895129	961	961	961	961	3000
490	20250414	111300	246012129	961	961	961	961	0
491	20250414	111200	246012129	961	960	961	950	21094
492	20250414	111100	225892579	960	961	962	960	3553
493	20250414	111000	222478696	964	964	964	964	50
494	20250414	110900	222430496	964	959	964	957	1412
495	20250414	110800	221077974	959	960	960	959	2406
496	20250414	110700	218768826	965	965	965	965	0
497	20250414	110600	218768826	965	965	965	965	0
498	20250414	110500	218768826	965	965	965	965	0
499	20250414	110400	218768826	965	965	965	965	0
500	20250414	110300	218768826	965	961	965	958	9302
501	20250414	110200	209848968	962	962	962	962	1
502	20250414	110100	209848006	965	965	965	965	900
503	20250414	110000	208979506	965	965	965	965	0
504	20250414	105900	208979506	965	965	965	965	26
505	20250414	105800	208954416	961	961	961	961	0
506	20250414	105700	208954416	961	961	961	961	4167
507	20250414	105600	204949929	965	965	965	965	243
508	20250414	105500	204715434	965	962	965	962	201
509	20250414	105400	204522069	962	962	962	962	28
510	20250414	105300	204495133	962	967	967	962	501
511	20250414	105200	204013166	963	963	963	963	159
512	20250414	105100	203860049	967	967	967	967	1
513	20250414	105000	203859082	965	965	965	965	0
514	20250414	104900	203859082	965	965	967	965	1361
515	20250414	104800	202545421	963	963	963	963	2114
516	20250414	104700	200509639	963	963	963	963	0
517	20250414	104600	200509639	963	963	963	963	0
518	20250414	104500	200509639	963	963	963	963	1276
519	20250414	104400	199280851	963	970	970	963	189
520	20250414	104300	199097664	970	969	970	969	1262
521	20250414	104200	197873832	969	969	969	969	700
522	20250414	104100	197195532	969	969	969	969	0
523	20250414	104000	197195532	969	968	969	968	1123
524	20250414	103900	196107668	969	960	969	960	8629
525	20250414	103800	187764008	960	961	961	960	5092
526	20250414	103700	182875111	962	966	966	962	11723
527	20250414	103600	171589265	965	964	965	964	519
528	20250414	103500	171088947	964	968	968	964	947
529	20250414	103400	170172937	969	965	969	965	9091
530	20250414	103300	161382042	966	966	966	966	10722
531	20250414	103200	151024590	967	965	967	965	1130
532	20250414	103100	149932312	965	965	965	965	21
533	20250414	103000	149912047	966	966	966	966	1604
534	20250414	102900	148362583	966	966	966	966	100
535	20250414	102800	148265983	966	965	966	965	127
536	20250414	102700	148143424	965	961	966	961	4825
537	20250414	102600	143488513	964	964	964	964	0
538	20250414	102500	143488513	964	960	964	960	3112
539	20250414	102400	140488584	960	962	963	960	8448
540	20250414	102300	132356322	961	961	961	961	0
541	20250414	102200	132356322	961	961	961	961	263
542	20250414	102100	132103579	963	963	963	963	20
543	20250414	102000	132084319	963	963	963	963	0
544	20250414	101900	132084319	963	963	963	963	10
545	20250414	101800	132074689	963	963	963	963	0
546	20250414	101700	132074689	963	963	963	963	10
547	20250414	101600	132065059	964	964	964	964	0
548	20250414	101500	132065059	964	963	964	963	662
549	20250414	101400	131427552	961	963	963	961	1046
550	20250414	101300	130420298	964	964	964	964	0
551	20250414	101200	130420298	964	961	964	961	2
552	20250414	101100	130418373	963	962	963	962	894
553	20250414	101000	129557533	960	960	960	960	1789
554	20250414	100900	127840093	960	961	961	960	1030
555	20250414	100800	126851263	963	963	963	963	16
556	20250414	100700	126835855	963	963	964	963	1518
557	20250414	100600	125374004	963	963	963	963	0
558	20250414	100500	125374004	963	963	963	963	4001
559	20250414	100400	121521041	963	963	963	963	38
560	20250414	100300	121484447	963	962	963	962	3116
561	20250414	100200	118483894	962	960	962	960	100
562	20250414	100100	118387846	960	960	960	960	1
563	20250414	100000	118386886	960	960	960	960	1060
564	20250414	095900	117369286	959	959	959	959	284
565	20250414	095800	117096930	958	958	958	958	0
566	20250414	095700	117096930	958	962	962	958	2135
567	20250414	095600	115047376	962	962	962	962	3
568	20250414	095500	115044490	961	961	961	961	200
569	20250414	095400	114852290	962	961	962	961	300
570	20250414	095300	114563890	963	961	963	961	1230
571	20250414	095200	113380007	963	962	963	961	1402
572	20250414	095100	112032481	963	963	963	963	623
573	20250414	095000	111432532	963	961	963	961	3624
574	20250414	094900	107947890	960	957	960	957	4666
575	20250414	094800	103470865	959	959	959	959	2
576	20250414	094700	103468947	959	959	959	957	202
577	20250414	094600	103275231	959	957	959	957	554
578	20250414	094500	102745047	957	957	957	957	1196
579	20250414	094400	101600475	956	956	956	956	0
580	20250414	094300	101600475	956	959	959	956	108
581	20250414	094200	101497224	959	959	959	959	1
582	20250414	094100	101496265	956	956	956	956	1
583	20250414	094000	101495309	959	959	959	959	3
584	20250414	093900	101492432	955	955	955	955	2
585	20250414	093800	101490522	959	958	959	958	1000
586	20250414	093700	100532372	958	958	958	958	651
587	20250414	093600	99908714	958	958	958	958	79
588	20250414	093500	99833032	957	955	957	955	838
589	20250414	093400	99031108	957	955	957	954	1715
590	20250414	093300	97394636	955	955	955	955	900
591	20250414	093200	96535136	955	956	956	955	1100
592	20250414	093100	95483636	957	958	958	957	1179
593	20250414	093000	94354673	958	957	958	957	3
594	20250414	092900	94351800	957	957	957	957	499
595	20250414	092800	93874257	957	954	957	954	2200
596	20250414	092700	91774255	951	950	951	950	3605
597	20250414	092600	88346073	950	951	951	950	2606
598	20250414	092500	85869474	951	951	951	951	1619
599	20250414	092400	84329805	951	951	951	951	1381
600	20250414	092300	83016474	952	953	953	952	259
601	20250414	092200	82769900	952	953	953	952	286
602	20250414	092100	82497558	952	955	955	952	113
603	20250414	092000	82389869	953	953	953	953	253
604	20250414	091900	82148760	953	953	953	953	0
605	20250414	091800	82148760	953	954	954	953	1554
606	20250414	091700	80666455	954	954	954	954	153
607	20250414	091600	80520493	958	954	958	954	36
608	20250414	091500	80486145	954	956	959	954	3506
609	20250414	091400	77127908	952	952	952	952	20
610	20250414	091300	77108868	952	951	954	951	1135
611	20250414	091200	76026608	951	951	951	951	450
612	20250414	091100	75598658	951	957	957	951	1443
613	20250414	091000	74226291	956	952	956	952	1042
614	20250414	090900	73230143	952	953	956	952	5063
615	20250414	090800	68410027	952	955	962	952	3202
616	20250414	090700	65346762	960	960	960	960	1460
617	20250414	090600	63945162	962	959	962	951	12221
618	20250414	090500	52285470	953	955	960	951	3472
619	20250414	090400	48969977	960	955	960	955	7587
620	20250414	090300	41701407	955	953	956	947	5027
621	20250414	090200	36906710	953	952	953	935	10448
622	20250414	090100	27029730	945	949	954	945	23863
623	20250414	090000	4374167	954	954	954	949	4593