KissMeData/043260/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	191000	423909795	961	961	961	961	13099
3	20250408	190900	423909795	961	961	961	961	0
4	20250408	190800	423909795	961	961	961	961	0
5	20250408	190700	423909795	961	961	961	961	0
6	20250408	190600	423909795	961	961	961	961	0
7	20250408	190500	423909795	961	961	961	961	0
8	20250408	190400	423909795	961	961	961	961	0
9	20250408	190300	423909795	961	961	961	961	0
10	20250408	190200	423909795	961	961	961	961	0
11	20250408	190100	423909795	961	961	961	961	0
12	20250408	190000	423909795	961	961	961	961	0
13	20250408	185900	423909795	961	961	961	961	0
14	20250408	185800	423909795	961	961	961	961	0
15	20250408	185700	423909795	961	961	961	961	0
16	20250408	185600	423909795	961	961	961	961	0
17	20250408	185500	423909795	961	961	961	961	0
18	20250408	185400	423909795	961	961	961	961	0
19	20250408	185300	423909795	961	961	961	961	0
20	20250408	185200	423909795	961	961	961	961	0
21	20250408	185100	423909795	961	961	961	961	0
22	20250408	185000	423909795	961	961	961	961	0
23	20250408	184900	423909795	961	961	961	961	0
24	20250408	184800	423909795	961	961	961	961	0
25	20250408	184700	423909795	961	961	961	961	0
26	20250408	184600	423909795	961	961	961	961	0
27	20250408	184500	423909795	961	961	961	961	0
28	20250408	184400	423909795	961	961	961	961	0
29	20250408	184300	423909795	961	961	961	961	0
30	20250408	184200	423909795	961	961	961	961	0
31	20250408	184100	423909795	961	961	961	961	0
32	20250408	184000	423909795	961	961	961	961	13099
33	20250408	183900	423909795	961	961	961	961	0
34	20250408	183800	423909795	961	961	961	961	0
35	20250408	183700	423909795	961	961	961	961	0
36	20250408	183600	423909795	961	961	961	961	0
37	20250408	183500	423909795	961	961	961	961	0
38	20250408	183400	423909795	961	961	961	961	0
39	20250408	183300	423909795	961	961	961	961	0
40	20250408	183200	423909795	961	961	961	961	0
41	20250408	183100	423909795	961	961	961	961	0
42	20250408	183000	423909795	961	961	961	961	0
43	20250408	182900	423909795	961	961	961	961	0
44	20250408	182800	423909795	961	961	961	961	0
45	20250408	182700	423909795	961	961	961	961	0
46	20250408	182600	423909795	961	961	961	961	0
47	20250408	182500	423909795	961	961	961	961	0
48	20250408	182400	423909795	961	961	961	961	0
49	20250408	182300	423909795	961	961	961	961	0
50	20250408	182200	423909795	961	961	961	961	0
51	20250408	182100	423909795	961	961	961	961	0
52	20250408	182000	423909795	961	961	961	961	0
53	20250408	181900	423909795	961	961	961	961	0
54	20250408	181800	423909795	961	961	961	961	0
55	20250408	181700	423909795	961	961	961	961	0
56	20250408	181600	423909795	961	961	961	961	0
57	20250408	181500	423909795	961	961	961	961	0
58	20250408	181400	423909795	961	961	961	961	0
59	20250408	181300	423909795	961	961	961	961	0
60	20250408	181200	423909795	961	961	961	961	0
61	20250408	181100	423909795	961	961	961	961	0
62	20250408	181000	423909795	961	961	961	961	13099
63	20250408	180900	423909795	961	961	961	961	0
64	20250408	180800	423909795	961	961	961	961	0
65	20250408	180700	423909795	961	961	961	961	0
66	20250408	180600	423909795	961	961	961	961	0
67	20250408	180500	423909795	961	961	961	961	0
68	20250408	180400	423909795	961	961	961	961	0
69	20250408	180300	423909795	961	961	961	961	0
70	20250408	180200	423909795	961	961	961	961	0
71	20250408	180100	423909795	961	961	961	961	0
72	20250408	180000	423909795	961	961	961	961	0
73	20250408	175900	423909795	961	961	961	961	0
74	20250408	175800	423909795	961	961	961	961	0
75	20250408	175700	423909795	961	961	961	961	0
76	20250408	175600	423909795	961	961	961	961	0
77	20250408	175500	423909795	961	961	961	961	0
78	20250408	175400	423909795	961	961	961	961	0
79	20250408	175300	423909795	961	961	961	961	0
80	20250408	175200	423909795	961	961	961	961	0
81	20250408	175100	423909795	961	961	961	961	0
82	20250408	175000	423909795	961	961	961	961	0
83	20250408	174900	423909795	961	961	961	961	0
84	20250408	174800	423909795	961	961	961	961	0
85	20250408	174700	423909795	961	961	961	961	0
86	20250408	174600	423909795	961	961	961	961	0
87	20250408	174500	423909795	961	961	961	961	0
88	20250408	174400	423909795	961	961	961	961	0
89	20250408	174300	423909795	961	961	961	961	0
90	20250408	174200	423909795	961	961	961	961	0
91	20250408	174100	423909795	961	961	961	961	0
92	20250408	174000	423909795	961	961	961	961	13099
93	20250408	173900	423909795	961	961	961	961	0
94	20250408	173800	423909795	961	961	961	961	0
95	20250408	173700	423909795	961	961	961	961	0
96	20250408	173600	423909795	961	961	961	961	0
97	20250408	173500	423909795	961	961	961	961	0
98	20250408	173400	423909795	961	961	961	961	0
99	20250408	173300	423909795	961	961	961	961	0
100	20250408	173200	423909795	961	961	961	961	0
101	20250408	173100	423909795	961	961	961	961	0
102	20250408	173000	423909795	961	961	961	961	0
103	20250408	172900	423909795	961	961	961	961	0
104	20250408	172800	423909795	961	961	961	961	0
105	20250408	172700	423909795	961	961	961	961	0
106	20250408	172600	423909795	961	961	961	961	0
107	20250408	172500	423909795	961	961	961	961	0
108	20250408	172400	423909795	961	961	961	961	0
109	20250408	172300	423909795	961	961	961	961	0
110	20250408	172200	423909795	961	961	961	961	0
111	20250408	172100	423909795	961	961	961	961	0
112	20250408	172000	423909795	961	961	961	961	0
113	20250408	171900	423909795	961	961	961	961	0
114	20250408	171800	423909795	961	961	961	961	0
115	20250408	171700	423909795	961	961	961	961	0
116	20250408	171600	423909795	961	961	961	961	0
117	20250408	171500	423909795	961	961	961	961	0
118	20250408	171400	423909795	961	961	961	961	0
119	20250408	171300	423909795	961	961	961	961	0
120	20250408	171200	423909795	961	961	961	961	0
121	20250408	171100	423909795	961	961	961	961	0
122	20250408	171000	423909795	961	961	961	961	13099
123	20250408	170900	423909795	961	961	961	961	0
124	20250408	170800	423909795	961	961	961	961	0
125	20250408	170700	423909795	961	961	961	961	0
126	20250408	170600	423909795	961	961	961	961	0
127	20250408	170500	423909795	961	961	961	961	0
128	20250408	170400	423909795	961	961	961	961	0
129	20250408	170300	423909795	961	961	961	961	0
130	20250408	170200	423909795	961	961	961	961	0
131	20250408	170100	423909795	961	961	961	961	0
132	20250408	170000	423909795	961	961	961	961	0
133	20250408	165900	423909795	961	961	961	961	0
134	20250408	165800	423909795	961	961	961	961	0
135	20250408	165700	423909795	961	961	961	961	0
136	20250408	165600	423909795	961	961	961	961	0
137	20250408	165500	423909795	961	961	961	961	0
138	20250408	165400	423909795	961	961	961	961	0
139	20250408	165300	423909795	961	961	961	961	0
140	20250408	165200	423909795	961	961	961	961	0
141	20250408	165100	423909795	961	961	961	961	0
142	20250408	165000	423909795	961	961	961	961	0
143	20250408	164900	423909795	961	961	961	961	0
144	20250408	164800	423909795	961	961	961	961	0
145	20250408	164700	423909795	961	961	961	961	0
146	20250408	164600	423909795	961	961	961	961	0
147	20250408	164500	423909795	961	961	961	961	0
148	20250408	164400	423909795	961	961	961	961	0
149	20250408	164300	423909795	961	961	961	961	0
150	20250408	164200	423909795	961	961	961	961	0
151	20250408	164100	423909795	961	961	961	961	0
152	20250408	164000	423909795	961	961	961	961	13099
153	20250408	163900	423909795	961	961	961	961	0
154	20250408	163800	423909795	961	961	961	961	0
155	20250408	163700	423909795	961	961	961	961	0
156	20250408	163600	423909795	961	961	961	961	0
157	20250408	163500	423909795	961	961	961	961	0
158	20250408	163400	423909795	961	961	961	961	0
159	20250408	163300	423909795	961	961	961	961	0
160	20250408	163200	423909795	961	961	961	961	0
161	20250408	163100	423909795	961	961	961	961	0
162	20250408	163000	423909795	961	961	961	961	0
163	20250408	162900	423909795	961	961	961	961	0
164	20250408	162800	423909795	961	961	961	961	0
165	20250408	162700	423909795	961	961	961	961	0
166	20250408	162600	423909795	961	961	961	961	0
167	20250408	162500	423909795	961	961	961	961	0
168	20250408	162400	423909795	961	961	961	961	0
169	20250408	162300	423909795	961	961	961	961	0
170	20250408	162200	423909795	961	961	961	961	0
171	20250408	162100	423909795	961	961	961	961	0
172	20250408	162000	423909795	961	961	961	961	0
173	20250408	161900	423909795	961	961	961	961	0
174	20250408	161800	423909795	961	961	961	961	0
175	20250408	161700	423909795	961	961	961	961	0
176	20250408	161600	423909795	961	961	961	961	0
177	20250408	161500	423909795	961	961	961	961	0
178	20250408	161400	423909795	961	961	961	961	0
179	20250408	161300	423909795	961	961	961	961	0
180	20250408	161200	423909795	961	961	961	961	0
181	20250408	161100	423909795	961	961	961	961	0
182	20250408	161000	423909795	961	961	961	961	13099
183	20250408	160900	423909795	961	961	961	961	0
184	20250408	160800	423909795	961	961	961	961	0
185	20250408	160700	423909795	961	961	961	961	0
186	20250408	160600	423909795	961	961	961	961	0
187	20250408	160500	423909795	961	961	961	961	0
188	20250408	160400	423909795	961	961	961	961	0
189	20250408	160300	423909795	961	961	961	961	0
190	20250408	160200	423909795	961	961	961	961	0
191	20250408	160100	423909795	961	961	961	961	0
192	20250408	160000	423909795	961	961	961	961	0
193	20250408	155900	423909795	961	961	961	961	0
194	20250408	155800	423909795	961	961	961	961	0
195	20250408	155700	423909795	961	961	961	961	0
196	20250408	155600	423909795	961	961	961	961	0
197	20250408	155500	423909795	961	961	961	961	0
198	20250408	155400	423909795	961	961	961	961	0
199	20250408	155300	423909795	961	961	961	961	0
200	20250408	155200	423909795	961	961	961	961	0
201	20250408	155100	423909795	961	961	961	961	0
202	20250408	155000	423909795	961	961	961	961	0
203	20250408	154900	423909795	961	961	961	961	0
204	20250408	154800	423909795	961	961	961	961	0
205	20250408	154700	423909795	961	961	961	961	0
206	20250408	154600	423909795	961	961	961	961	0
207	20250408	154500	423909795	961	961	961	961	0
208	20250408	154400	423909795	961	961	961	961	0
209	20250408	154300	423909795	961	961	961	961	0
210	20250408	154200	423909795	961	961	961	961	0
211	20250408	154100	423909795	961	961	961	961	0
212	20250408	154000	423909795	961	961	961	961	13099
213	20250408	153900	423909795	961	961	961	961	0
214	20250408	153800	423909795	961	961	961	961	0
215	20250408	153700	423909795	961	961	961	961	0
216	20250408	153600	423909795	961	961	961	961	0
217	20250408	153500	423909795	961	961	961	961	0
218	20250408	153400	423909795	961	961	961	961	0
219	20250408	153300	423909795	961	961	961	961	0
220	20250408	153200	423909795	961	961	961	961	0
221	20250408	153100	423909795	961	961	961	961	0
222	20250408	153000	423909795	961	961	961	961	13099
223	20250408	152900	411321656	970	970	970	970	0
224	20250408	152800	411321656	970	970	970	970	0
225	20250408	152700	411321656	970	970	970	970	0
226	20250408	152600	411321656	970	970	970	970	0
227	20250408	152500	411321656	970	970	970	970	0
228	20250408	152400	411321656	970	970	970	970	0
229	20250408	152300	411321656	970	970	970	970	0
230	20250408	152200	411321656	970	970	970	970	0
231	20250408	152100	411321656	970	970	970	970	0
232	20250408	152000	411321656	970	970	970	970	0
233	20250408	151900	411321656	970	970	970	970	7
234	20250408	151800	411314866	965	965	965	965	546
235	20250408	151700	410787976	962	962	962	962	0
236	20250408	151600	410787976	962	962	962	962	0
237	20250408	151500	410787976	962	964	964	962	2802
238	20250408	151400	408092436	972	973	973	961	5056
239	20250408	151300	403226006	973	964	973	963	5002
240	20250408	151200	398408055	974	974	974	974	0
241	20250408	151100	398408055	974	965	974	964	5012
242	20250408	151000	393576246	975	975	975	975	1002
243	20250408	150900	392599296	975	971	975	965	10009
244	20250408	150800	382932012	978	978	978	978	4
245	20250408	150700	382928100	978	974	978	971	5004
246	20250408	150600	378061838	978	972	978	972	6279
247	20250408	150500	371956644	972	970	972	970	28923
248	20250408	150400	343870641	970	967	970	967	32805
249	20250408	150300	312106142	967	966	967	966	16766
250	20250408	150200	295905060	961	961	961	961	0
251	20250408	150100	295905060	961	961	961	961	0
252	20250408	150000	295905060	961	961	961	961	600
253	20250408	145900	295328460	965	965	965	965	0
254	20250408	145800	295328460	965	965	965	965	10026
255	20250408	145700	285653370	964	964	964	964	91
256	20250408	145600	285565646	964	964	964	964	0
257	20250408	145500	285565646	964	964	964	964	0
258	20250408	145400	285565646	964	964	964	964	0
259	20250408	145300	285565646	964	964	964	964	0
260	20250408	145200	285565646	964	964	964	964	99
261	20250408	145100	285470210	959	959	959	959	0
262	20250408	145000	285470210	959	962	962	959	1380
263	20250408	144900	284144246	962	962	962	962	0
264	20250408	144800	284144246	962	962	962	962	1149
265	20250408	144700	283038908	964	964	964	964	0
266	20250408	144600	283038908	964	964	964	964	1200
267	20250408	144500	281882108	964	964	964	964	0
268	20250408	144400	281882108	964	964	964	964	0
269	20250408	144300	281882108	964	964	964	964	0
270	20250408	144200	281882108	964	964	964	964	51
271	20250408	144100	281832944	964	964	964	964	0
272	20250408	144000	281832944	964	964	964	964	0
273	20250408	143900	281832944	964	964	964	964	0
274	20250408	143800	281832944	964	964	964	964	0
275	20250408	143700	281832944	964	964	964	964	0
276	20250408	143600	281832944	964	962	964	962	3614
277	20250408	143500	278354254	960	960	960	960	0
278	20250408	143400	278354254	960	960	960	960	0
279	20250408	143300	278354254	960	960	960	960	0
280	20250408	143200	278354254	960	960	960	960	0
281	20250408	143100	278354254	960	960	960	960	298
282	20250408	143000	278068174	958	958	958	958	0
283	20250408	142900	278068174	958	958	958	958	1
284	20250408	142800	278067216	960	960	960	960	0
285	20250408	142700	278067216	960	960	960	960	0
286	20250408	142600	278067216	960	960	960	960	0
287	20250408	142500	278067216	960	960	960	960	1
288	20250408	142400	278066256	958	958	958	958	0
289	20250408	142300	278066256	958	958	958	957	1100
290	20250408	142200	277013449	958	960	960	957	2279
291	20250408	142100	274832031	960	960	960	960	0
292	20250408	142000	274832031	960	960	960	960	0
293	20250408	141900	274832031	960	960	960	960	0
294	20250408	141800	274832031	960	960	960	960	2
295	20250408	141700	274830111	962	962	962	962	0
296	20250408	141600	274830111	962	962	962	962	5
297	20250408	141500	274825301	957	957	957	957	0
298	20250408	141400	274825301	957	957	957	957	0
299	20250408	141300	274825301	957	957	957	957	0
300	20250408	141200	274825301	957	957	957	957	5221
301	20250408	141100	269828804	962	962	962	962	0
302	20250408	141000	269828804	962	962	962	962	16
303	20250408	140900	269813412	962	962	962	962	0
304	20250408	140800	269813412	962	962	962	962	369
305	20250408	140700	269458434	962	962	962	962	0
306	20250408	140600	269458434	962	962	962	962	0
307	20250408	140500	269458434	962	962	962	962	100
308	20250408	140400	269362234	963	963	963	963	0
309	20250408	140300	269362234	963	963	963	963	0
310	20250408	140200	269362234	963	963	963	963	0
311	20250408	140100	269362234	963	963	963	963	3400
312	20250408	140000	266088034	964	964	964	964	0
313	20250408	135900	266088034	964	964	964	964	0
314	20250408	135800	266088034	964	964	964	964	0
315	20250408	135700	266088034	964	964	964	964	0
316	20250408	135600	266088034	964	964	964	964	0
317	20250408	135500	266088034	964	964	964	964	0
318	20250408	135400	266088034	964	964	964	964	0
319	20250408	135300	266088034	964	964	964	964	0
320	20250408	135200	266088034	964	964	964	964	0
321	20250408	135100	266088034	964	964	964	964	0
322	20250408	135000	266088034	964	964	964	964	0
323	20250408	134900	266088034	964	964	964	964	0
324	20250408	134800	266088034	964	964	964	964	0
325	20250408	134700	266088034	964	964	964	964	0
326	20250408	134600	266088034	964	964	964	964	0
327	20250408	134500	266088034	964	965	965	964	2
328	20250408	134400	266086105	965	965	965	965	0
329	20250408	134300	266086105	965	965	965	965	0
330	20250408	134200	266086105	965	965	965	965	0
331	20250408	134100	266086105	965	965	965	965	1
332	20250408	134000	266085140	966	956	966	956	3626
333	20250408	133900	262615540	956	957	957	956	2098
334	20250408	133800	260607976	959	960	960	959	7578
335	20250408	133700	253333216	961	961	962	960	2392
336	20250408	133600	251035900	962	962	962	962	0
337	20250408	133500	251035900	962	962	962	962	0
338	20250408	133400	251035900	962	962	962	962	100
339	20250408	133300	250939700	962	963	963	962	4159
340	20250408	133200	246934738	963	963	963	963	30
341	20250408	133100	246905848	968	968	968	968	0
342	20250408	133000	246905848	968	969	969	968	2
343	20250408	132900	246903911	963	964	964	963	2508
344	20250408	132800	244487786	964	964	969	964	1611
345	20250408	132700	242934772	964	964	964	964	0
346	20250408	132600	242934772	964	969	969	964	42
347	20250408	132500	242894274	969	969	969	969	0
348	20250408	132400	242894274	969	969	969	969	0
349	20250408	132300	242894274	969	969	969	969	0
350	20250408	132200	242894274	969	969	969	969	0
351	20250408	132100	242894274	969	969	969	969	0
352	20250408	132000	242894274	969	965	969	964	31
353	20250408	131900	242864383	964	964	964	964	0
354	20250408	131800	242864383	964	965	965	964	3500
355	20250408	131700	239487393	970	970	970	970	0
356	20250408	131600	239487393	970	970	970	970	0
357	20250408	131500	239487393	970	970	970	970	0
358	20250408	131400	239487393	970	968	970	968	755
359	20250408	131300	238756549	968	968	968	968	117
360	20250408	131200	238643293	968	966	968	965	202
361	20250408	131100	238448296	968	968	968	968	0
362	20250408	131000	238448296	968	968	968	968	0
363	20250408	130900	238448296	968	968	968	968	0
364	20250408	130800	238448296	968	968	968	968	0
365	20250408	130700	238448296	968	968	968	968	0
366	20250408	130600	238448296	968	968	968	968	0
367	20250408	130500	238448296	968	968	968	968	455
368	20250408	130400	238007856	968	968	968	968	0
369	20250408	130300	238007856	968	968	968	968	4
370	20250408	130200	238003984	967	967	967	967	50
371	20250408	130100	237955634	968	968	968	968	1
372	20250408	130000	237954666	965	965	965	965	0
373	20250408	125900	237954666	965	965	965	965	0
374	20250408	125800	237954666	965	965	965	965	312
375	20250408	125700	237653586	965	965	965	965	0
376	20250408	125600	237653586	965	966	966	965	1800
377	20250408	125500	235916466	968	968	968	968	0
378	20250408	125400	235916466	968	968	968	968	140
379	20250408	125300	235780946	968	968	968	968	0
380	20250408	125200	235780946	968	968	968	968	0
381	20250408	125100	235780946	968	968	968	968	0
382	20250408	125000	235780946	968	968	968	968	0
383	20250408	124900	235780946	968	968	968	968	0
384	20250408	124800	235780946	968	968	968	968	1
385	20250408	124700	235779978	964	964	964	964	0
386	20250408	124600	235779978	964	964	964	964	0
387	20250408	124500	235779978	964	964	964	964	0
388	20250408	124400	235779978	964	964	964	964	1410
389	20250408	124300	234420738	965	965	965	965	0
390	20250408	124200	234420738	965	965	965	965	0
391	20250408	124100	234420738	965	965	965	965	0
392	20250408	124000	234420738	965	965	965	965	0
393	20250408	123900	234420738	965	965	965	965	100
394	20250408	123800	234324238	965	965	965	965	0
395	20250408	123700	234324238	965	965	965	965	2
396	20250408	123600	234322308	968	967	968	967	20
397	20250408	123500	234302958	965	964	965	964	47
398	20250408	123400	234257648	964	964	964	964	0
399	20250408	123300	234257648	964	964	964	964	794
400	20250408	123200	233492232	968	968	968	968	0
401	20250408	123100	233492232	968	968	968	968	0
402	20250408	123000	233492232	968	968	968	968	0
403	20250408	122900	233492232	968	968	968	968	0
404	20250408	122800	233492232	968	968	968	968	0
405	20250408	122700	233492232	968	968	968	968	0
406	20250408	122600	233492232	968	968	968	968	0
407	20250408	122500	233492232	968	968	968	968	0
408	20250408	122400	233492232	968	968	968	968	0
409	20250408	122300	233492232	968	965	968	964	2502
410	20250408	122200	231079962	968	968	968	968	0
411	20250408	122100	231079962	968	968	968	968	0
412	20250408	122000	231079962	968	968	968	968	0
413	20250408	121900	231079962	968	968	968	964	827
414	20250408	121800	230282718	965	968	968	965	2179
415	20250408	121700	228179977	965	966	968	965	1315
416	20250408	121600	226910683	968	968	968	968	0
417	20250408	121500	226910683	968	968	968	968	0
418	20250408	121400	226910683	968	968	968	968	0
419	20250408	121300	226910683	968	968	968	968	1
420	20250408	121200	226909715	968	965	968	965	1839
421	20250408	121100	225135064	965	965	965	965	23
422	20250408	121000	225112869	962	962	962	962	0
423	20250408	120900	225112869	962	962	962	962	0
424	20250408	120800	225112869	962	964	965	962	59
425	20250408	120700	225056055	963	963	963	963	49
426	20250408	120600	225008868	965	965	965	965	0
427	20250408	120500	225008868	965	965	965	965	0
428	20250408	120400	225008868	965	965	965	965	0
429	20250408	120300	225008868	965	965	965	965	4
430	20250408	120200	225005008	965	965	965	965	0
431	20250408	120100	225005008	965	965	965	965	0
432	20250408	120000	225005008	965	965	965	965	0
433	20250408	115900	225005008	965	965	965	965	0
434	20250408	115800	225005008	965	965	965	965	0
435	20250408	115700	225005008	965	965	965	965	0
436	20250408	115600	225005008	965	965	965	965	310
437	20250408	115500	224705858	965	966	966	965	4824
438	20250408	115400	220048697	971	967	971	966	1102
439	20250408	115300	218984127	971	971	971	971	0
440	20250408	115200	218984127	971	971	971	971	0
441	20250408	115100	218984127	971	971	971	971	0
442	20250408	115000	218984127	971	971	971	971	0
443	20250408	114900	218984127	971	971	971	971	0
444	20250408	114800	218984127	971	971	971	971	0
445	20250408	114700	218984127	971	971	971	971	0
446	20250408	114600	218984127	971	971	971	971	1
447	20250408	114500	218983156	969	969	969	969	0
448	20250408	114400	218983156	969	969	969	969	0
449	20250408	114300	218983156	969	971	971	969	111
450	20250408	114200	218875575	971	971	971	971	0
451	20250408	114100	218875575	971	971	971	971	0
452	20250408	114000	218875575	971	971	971	971	322
453	20250408	113900	218562913	972	972	972	972	0
454	20250408	113800	218562913	972	972	972	972	0
455	20250408	113700	218562913	972	972	972	972	0
456	20250408	113600	218562913	972	972	972	972	0
457	20250408	113500	218562913	972	970	972	970	1202
458	20250408	113400	217396969	972	972	972	972	0
459	20250408	113300	217396969	972	972	972	972	0
460	20250408	113200	217396969	972	972	972	972	0
461	20250408	113100	217396969	972	972	972	972	0
462	20250408	113000	217396969	972	971	972	971	102
463	20250408	112900	217297925	972	972	972	972	3
464	20250408	112800	217295009	971	971	971	971	900
465	20250408	112700	216421109	972	967	972	967	301
466	20250408	112600	216130037	972	972	972	972	58
467	20250408	112500	216073661	972	972	972	972	0
468	20250408	112400	216073661	972	972	972	972	0
469	20250408	112300	216073661	972	972	972	972	0
470	20250408	112200	216073661	972	967	972	967	547
471	20250408	112100	215544702	973	973	973	973	0
472	20250408	112000	215544702	973	973	973	973	0
473	20250408	111900	215544702	973	973	973	973	1
474	20250408	111800	215543729	973	973	973	973	0
475	20250408	111700	215543729	973	973	973	973	0
476	20250408	111600	215543729	973	968	973	968	4892
477	20250408	111500	210803250	968	966	968	966	1836
478	20250408	111400	209028567	966	966	966	966	0
479	20250408	111300	209028567	966	965	966	965	2184
480	20250408	111200	206921003	967	967	967	967	0
481	20250408	111100	206921003	967	967	967	967	0
482	20250408	111000	206921003	967	967	967	967	0
483	20250408	110900	206921003	967	967	967	967	0
484	20250408	110800	206921003	967	965	967	965	6100
485	20250408	110700	201032303	967	967	967	967	0
486	20250408	110600	201032303	967	967	967	967	0
487	20250408	110500	201032303	967	967	967	967	0
488	20250408	110400	201032303	967	965	967	965	1002
489	20250408	110300	200065369	967	967	967	967	2
490	20250408	110200	200063435	967	965	967	965	5745
491	20250408	110100	194513620	967	967	967	967	1
492	20250408	110000	194512653	967	967	967	967	1
493	20250408	105900	194511686	967	965	967	965	986
494	20250408	105800	193560188	965	965	965	965	5010
495	20250408	105700	188725538	965	965	965	965	0
496	20250408	105600	188725538	965	965	965	965	0
497	20250408	105500	188725538	965	965	965	965	0
498	20250408	105400	188725538	965	963	965	963	4137
499	20250408	105300	184739599	963	963	963	963	0
500	20250408	105200	184739599	963	963	963	963	0
501	20250408	105100	184739599	963	963	963	963	0
502	20250408	105000	184739599	963	963	963	963	0
503	20250408	104900	184739599	963	963	963	963	0
504	20250408	104800	184739599	963	963	963	963	0
505	20250408	104700	184739599	963	963	963	963	81
506	20250408	104600	184661596	961	961	961	961	0
507	20250408	104500	184661596	961	961	961	961	12
508	20250408	104400	184650064	963	963	963	963	0
509	20250408	104300	184650064	963	963	963	963	0
510	20250408	104200	184650064	963	963	963	963	0
511	20250408	104100	184650064	963	963	963	963	0
512	20250408	104000	184650064	963	963	963	963	3205
513	20250408	103900	181563649	965	964	965	964	2
514	20250408	103800	181561720	965	965	965	965	0
515	20250408	103700	181561720	965	964	965	964	1000
516	20250408	103600	180597718	964	963	964	963	2316
517	20250408	103500	178367408	960	960	960	960	12
518	20250408	103400	178355888	963	961	963	961	1248
519	20250408	103300	177156556	961	960	963	960	5289
520	20250408	103200	172072923	960	958	960	958	1563
521	20250408	103100	170572445	958	960	960	958	152
522	20250408	103000	170426825	960	954	960	954	20598
523	20250408	102900	150727403	955	953	955	952	6339
524	20250408	102800	144682542	953	953	953	953	160
525	20250408	102700	144530062	953	953	953	953	434
526	20250408	102600	144116460	955	954	955	950	2836
527	20250408	102500	141417255	954	951	954	951	867
528	20250408	102400	140592732	954	954	954	954	0
529	20250408	102300	140592732	954	954	954	954	4
530	20250408	102200	140588916	952	952	952	952	142
531	20250408	102100	140453732	952	952	952	952	0
532	20250408	102000	140453732	952	952	952	952	2
533	20250408	101900	140451828	950	950	952	950	66
534	20250408	101800	140389124	951	951	951	951	0
535	20250408	101700	140389124	951	951	951	951	2
536	20250408	101600	140387222	955	951	955	951	24
537	20250408	101500	140364382	951	949	951	949	10920
538	20250408	101400	129990794	949	948	949	948	17
539	20250408	101300	129974677	948	948	948	948	500
540	20250408	101200	129500677	949	949	949	949	1064
541	20250408	101100	128490941	949	949	949	949	0
542	20250408	101000	128490941	949	949	949	949	0
543	20250408	100900	128490941	949	949	949	949	6
544	20250408	100800	128485247	949	949	949	949	5
545	20250408	100700	128480502	946	947	947	946	2338
546	20250408	100600	126267860	949	949	949	949	2
547	20250408	100500	126265962	948	948	948	948	4
548	20250408	100400	126262170	949	949	949	949	0
549	20250408	100300	126262170	949	948	949	948	369
550	20250408	100200	125912356	948	947	948	947	177
551	20250408	100100	125744575	947	947	947	947	164
552	20250408	100000	125589267	947	947	947	947	1
553	20250408	095900	125588320	946	946	946	946	437
554	20250408	095800	125174918	946	947	947	946	69
555	20250408	095700	125109636	948	948	948	948	4
556	20250408	095600	125105844	949	949	949	949	0
557	20250408	095500	125105844	949	949	949	949	18
558	20250408	095400	125088762	946	946	946	946	270
559	20250408	095300	124833342	949	949	949	949	30
560	20250408	095200	124804872	949	949	949	949	0
561	20250408	095100	124804872	949	949	949	949	306
562	20250408	095000	124514478	949	949	949	949	0
563	20250408	094900	124514478	949	949	949	949	0
564	20250408	094800	124514478	949	947	949	947	2002
565	20250408	094700	122618580	949	947	949	947	2409
566	20250408	094600	120335123	947	947	947	947	10
567	20250408	094500	120325653	947	947	947	947	50
568	20250408	094400	120278303	948	948	948	948	10
569	20250408	094300	120268823	949	949	949	949	37
570	20250408	094200	120233710	949	946	949	946	1189
571	20250408	094100	119108910	942	943	943	941	3159
572	20250408	094000	116135091	943	944	944	942	6323
573	20250408	093900	110173175	949	949	949	949	0
574	20250408	093800	110173175	949	944	949	944	5078
575	20250408	093700	105379533	942	942	942	941	1179
576	20250408	093600	104268972	942	941	942	941	2630
577	20250408	093500	101791513	941	945	945	941	2054
578	20250408	093400	99858691	946	943	946	941	9875
579	20250408	093300	90553531	946	946	946	946	2
580	20250408	093200	90551639	944	944	945	944	1050
581	20250408	093100	89560182	945	950	950	944	5405
582	20250408	093000	84445102	952	952	952	952	1
583	20250408	092900	84444150	952	951	952	950	3495
584	20250408	092800	81119609	951	950	951	950	4806
585	20250408	092700	76553084	950	950	950	950	30
586	20250408	092600	76524584	949	949	949	949	0
587	20250408	092500	76524584	949	949	949	949	1000
588	20250408	092400	75575584	954	954	954	954	4
589	20250408	092300	75571768	954	954	954	954	0
590	20250408	092200	75571768	954	954	954	954	0
591	20250408	092100	75571768	954	955	955	943	5969
592	20250408	092000	69931924	955	951	955	951	29
593	20250408	091900	69904341	945	945	945	945	0
594	20250408	091800	69904341	945	950	951	945	1006
595	20250408	091700	68948674	951	957	957	949	11206
596	20250408	091600	58297212	957	958	958	952	11040
597	20250408	091500	47754415	959	959	959	959	2030
598	20250408	091400	45807645	959	959	959	956	1026
599	20250408	091300	44826711	960	960	960	960	120
600	20250408	091200	44711511	960	960	960	960	200
601	20250408	091100	44519511	960	956	960	955	1066
602	20250408	091000	43501017	960	959	960	959	202
603	20250408	090900	43307297	955	959	959	955	3200
604	20250408	090800	40250497	961	960	961	960	1378
605	20250408	090700	38927513	960	959	960	959	112
606	20250408	090600	38820103	960	955	961	955	2283
607	20250408	090500	36628426	962	962	962	962	1
608	20250408	090400	36627464	954	962	962	954	4552
609	20250408	090300	32280659	955	957	963	955	6268
610	20250408	090200	26291634	963	963	963	963	2
611	20250408	090100	26289708	956	966	967	956	2659
612	20250408	090000	23719523	956	955	968	955	8134