KissMeData/068330/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	192900	68818488	965	965	965	965	679
3	20250408	192800	68818488	965	965	965	965	0
4	20250408	192700	68818488	965	965	965	965	0
5	20250408	192600	68818488	965	965	965	965	0
6	20250408	192500	68818488	965	965	965	965	0
7	20250408	192400	68818488	965	965	965	965	0
8	20250408	192300	68818488	965	965	965	965	0
9	20250408	192200	68818488	965	965	965	965	0
10	20250408	192100	68818488	965	965	965	965	0
11	20250408	192000	68818488	965	965	965	965	0
12	20250408	191900	68818488	965	965	965	965	0
13	20250408	191800	68818488	965	965	965	965	0
14	20250408	191700	68818488	965	965	965	965	0
15	20250408	191600	68818488	965	965	965	965	0
16	20250408	191500	68818488	965	965	965	965	0
17	20250408	191400	68818488	965	965	965	965	0
18	20250408	191300	68818488	965	965	965	965	0
19	20250408	191200	68818488	965	965	965	965	0
20	20250408	191100	68818488	965	965	965	965	0
21	20250408	191000	68818488	965	965	965	965	0
22	20250408	190900	68818488	965	965	965	965	0
23	20250408	190800	68818488	965	965	965	965	0
24	20250408	190700	68818488	965	965	965	965	0
25	20250408	190600	68818488	965	965	965	965	0
26	20250408	190500	68818488	965	965	965	965	0
27	20250408	190400	68818488	965	965	965	965	0
28	20250408	190300	68818488	965	965	965	965	0
29	20250408	190200	68818488	965	965	965	965	0
30	20250408	190100	68818488	965	965	965	965	0
31	20250408	190000	68818488	965	965	965	965	0
32	20250408	185900	68818488	965	965	965	965	679
33	20250408	185800	68818488	965	965	965	965	0
34	20250408	185700	68818488	965	965	965	965	0
35	20250408	185600	68818488	965	965	965	965	0
36	20250408	185500	68818488	965	965	965	965	0
37	20250408	185400	68818488	965	965	965	965	0
38	20250408	185300	68818488	965	965	965	965	0
39	20250408	185200	68818488	965	965	965	965	0
40	20250408	185100	68818488	965	965	965	965	0
41	20250408	185000	68818488	965	965	965	965	0
42	20250408	184900	68818488	965	965	965	965	0
43	20250408	184800	68818488	965	965	965	965	0
44	20250408	184700	68818488	965	965	965	965	0
45	20250408	184600	68818488	965	965	965	965	0
46	20250408	184500	68818488	965	965	965	965	0
47	20250408	184400	68818488	965	965	965	965	0
48	20250408	184300	68818488	965	965	965	965	0
49	20250408	184200	68818488	965	965	965	965	0
50	20250408	184100	68818488	965	965	965	965	0
51	20250408	184000	68818488	965	965	965	965	0
52	20250408	183900	68818488	965	965	965	965	0
53	20250408	183800	68818488	965	965	965	965	0
54	20250408	183700	68818488	965	965	965	965	0
55	20250408	183600	68818488	965	965	965	965	0
56	20250408	183500	68818488	965	965	965	965	0
57	20250408	183400	68818488	965	965	965	965	0
58	20250408	183300	68818488	965	965	965	965	0
59	20250408	183200	68818488	965	965	965	965	0
60	20250408	183100	68818488	965	965	965	965	0
61	20250408	183000	68818488	965	965	965	965	0
62	20250408	182900	68818488	965	965	965	965	679
63	20250408	182800	68818488	965	965	965	965	0
64	20250408	182700	68818488	965	965	965	965	0
65	20250408	182600	68818488	965	965	965	965	0
66	20250408	182500	68818488	965	965	965	965	0
67	20250408	182400	68818488	965	965	965	965	0
68	20250408	182300	68818488	965	965	965	965	0
69	20250408	182200	68818488	965	965	965	965	0
70	20250408	182100	68818488	965	965	965	965	0
71	20250408	182000	68818488	965	965	965	965	0
72	20250408	181900	68818488	965	965	965	965	0
73	20250408	181800	68818488	965	965	965	965	0
74	20250408	181700	68818488	965	965	965	965	0
75	20250408	181600	68818488	965	965	965	965	0
76	20250408	181500	68818488	965	965	965	965	0
77	20250408	181400	68818488	965	965	965	965	0
78	20250408	181300	68818488	965	965	965	965	0
79	20250408	181200	68818488	965	965	965	965	0
80	20250408	181100	68818488	965	965	965	965	0
81	20250408	181000	68818488	965	965	965	965	0
82	20250408	180900	68818488	965	965	965	965	0
83	20250408	180800	68818488	965	965	965	965	0
84	20250408	180700	68818488	965	965	965	965	0
85	20250408	180600	68818488	965	965	965	965	0
86	20250408	180500	68818488	965	965	965	965	0
87	20250408	180400	68818488	965	965	965	965	0
88	20250408	180300	68818488	965	965	965	965	0
89	20250408	180200	68818488	965	965	965	965	0
90	20250408	180100	68818488	965	965	965	965	0
91	20250408	180000	68818488	965	965	965	965	0
92	20250408	175900	68818488	965	965	965	965	679
93	20250408	175800	68818488	965	965	965	965	0
94	20250408	175700	68818488	965	965	965	965	0
95	20250408	175600	68818488	965	965	965	965	0
96	20250408	175500	68818488	965	965	965	965	0
97	20250408	175400	68818488	965	965	965	965	0
98	20250408	175300	68818488	965	965	965	965	0
99	20250408	175200	68818488	965	965	965	965	0
100	20250408	175100	68818488	965	965	965	965	0
101	20250408	175000	68818488	965	965	965	965	0
102	20250408	174900	68818488	965	965	965	965	0
103	20250408	174800	68818488	965	965	965	965	0
104	20250408	174700	68818488	965	965	965	965	0
105	20250408	174600	68818488	965	965	965	965	0
106	20250408	174500	68818488	965	965	965	965	0
107	20250408	174400	68818488	965	965	965	965	0
108	20250408	174300	68818488	965	965	965	965	0
109	20250408	174200	68818488	965	965	965	965	0
110	20250408	174100	68818488	965	965	965	965	0
111	20250408	174000	68818488	965	965	965	965	0
112	20250408	173900	68818488	965	965	965	965	0
113	20250408	173800	68818488	965	965	965	965	0
114	20250408	173700	68818488	965	965	965	965	0
115	20250408	173600	68818488	965	965	965	965	0
116	20250408	173500	68818488	965	965	965	965	0
117	20250408	173400	68818488	965	965	965	965	0
118	20250408	173300	68818488	965	965	965	965	0
119	20250408	173200	68818488	965	965	965	965	0
120	20250408	173100	68818488	965	965	965	965	0
121	20250408	173000	68818488	965	965	965	965	0
122	20250408	172900	68818488	965	965	965	965	679
123	20250408	172800	68818488	965	965	965	965	0
124	20250408	172700	68818488	965	965	965	965	0
125	20250408	172600	68818488	965	965	965	965	0
126	20250408	172500	68818488	965	965	965	965	0
127	20250408	172400	68818488	965	965	965	965	0
128	20250408	172300	68818488	965	965	965	965	0
129	20250408	172200	68818488	965	965	965	965	0
130	20250408	172100	68818488	965	965	965	965	0
131	20250408	172000	68818488	965	965	965	965	0
132	20250408	171900	68818488	965	965	965	965	0
133	20250408	171800	68818488	965	965	965	965	0
134	20250408	171700	68818488	965	965	965	965	0
135	20250408	171600	68818488	965	965	965	965	0
136	20250408	171500	68818488	965	965	965	965	0
137	20250408	171400	68818488	965	965	965	965	0
138	20250408	171300	68818488	965	965	965	965	0
139	20250408	171200	68818488	965	965	965	965	0
140	20250408	171100	68818488	965	965	965	965	0
141	20250408	171000	68818488	965	965	965	965	0
142	20250408	170900	68818488	965	965	965	965	0
143	20250408	170800	68818488	965	965	965	965	0
144	20250408	170700	68818488	965	965	965	965	0
145	20250408	170600	68818488	965	965	965	965	0
146	20250408	170500	68818488	965	965	965	965	0
147	20250408	170400	68818488	965	965	965	965	0
148	20250408	170300	68818488	965	965	965	965	0
149	20250408	170200	68818488	965	965	965	965	0
150	20250408	170100	68818488	965	965	965	965	0
151	20250408	170000	68818488	965	965	965	965	0
152	20250408	165900	68818488	965	965	965	965	679
153	20250408	165800	68818488	965	965	965	965	0
154	20250408	165700	68818488	965	965	965	965	0
155	20250408	165600	68818488	965	965	965	965	0
156	20250408	165500	68818488	965	965	965	965	0
157	20250408	165400	68818488	965	965	965	965	0
158	20250408	165300	68818488	965	965	965	965	0
159	20250408	165200	68818488	965	965	965	965	0
160	20250408	165100	68818488	965	965	965	965	0
161	20250408	165000	68818488	965	965	965	965	0
162	20250408	164900	68818488	965	965	965	965	0
163	20250408	164800	68818488	965	965	965	965	0
164	20250408	164700	68818488	965	965	965	965	0
165	20250408	164600	68818488	965	965	965	965	0
166	20250408	164500	68818488	965	965	965	965	0
167	20250408	164400	68818488	965	965	965	965	0
168	20250408	164300	68818488	965	965	965	965	0
169	20250408	164200	68818488	965	965	965	965	0
170	20250408	164100	68818488	965	965	965	965	0
171	20250408	164000	68818488	965	965	965	965	0
172	20250408	163900	68818488	965	965	965	965	0
173	20250408	163800	68818488	965	965	965	965	0
174	20250408	163700	68818488	965	965	965	965	0
175	20250408	163600	68818488	965	965	965	965	0
176	20250408	163500	68818488	965	965	965	965	0
177	20250408	163400	68818488	965	965	965	965	0
178	20250408	163300	68818488	965	965	965	965	0
179	20250408	163200	68818488	965	965	965	965	0
180	20250408	163100	68818488	965	965	965	965	0
181	20250408	163000	68818488	965	965	965	965	0
182	20250408	162900	68818488	965	965	965	965	679
183	20250408	162800	68818488	965	965	965	965	0
184	20250408	162700	68818488	965	965	965	965	0
185	20250408	162600	68818488	965	965	965	965	0
186	20250408	162500	68818488	965	965	965	965	0
187	20250408	162400	68818488	965	965	965	965	0
188	20250408	162300	68818488	965	965	965	965	0
189	20250408	162200	68818488	965	965	965	965	0
190	20250408	162100	68818488	965	965	965	965	0
191	20250408	162000	68818488	965	965	965	965	0
192	20250408	161900	68818488	965	965	965	965	0
193	20250408	161800	68818488	965	965	965	965	0
194	20250408	161700	68818488	965	965	965	965	0
195	20250408	161600	68818488	965	965	965	965	0
196	20250408	161500	68818488	965	965	965	965	0
197	20250408	161400	68818488	965	965	965	965	0
198	20250408	161300	68818488	965	965	965	965	0
199	20250408	161200	68818488	965	965	965	965	0
200	20250408	161100	68818488	965	965	965	965	0
201	20250408	161000	68818488	965	965	965	965	0
202	20250408	160900	68818488	965	965	965	965	0
203	20250408	160800	68818488	965	965	965	965	0
204	20250408	160700	68818488	965	965	965	965	0
205	20250408	160600	68818488	965	965	965	965	0
206	20250408	160500	68818488	965	965	965	965	0
207	20250408	160400	68818488	965	965	965	965	0
208	20250408	160300	68818488	965	965	965	965	0
209	20250408	160200	68818488	965	965	965	965	0
210	20250408	160100	68818488	965	965	965	965	0
211	20250408	160000	68818488	965	965	965	965	0
212	20250408	155900	68818488	965	965	965	965	679
213	20250408	155800	68818488	965	965	965	965	0
214	20250408	155700	68818488	965	965	965	965	0
215	20250408	155600	68818488	965	965	965	965	0
216	20250408	155500	68818488	965	965	965	965	0
217	20250408	155400	68818488	965	965	965	965	0
218	20250408	155300	68818488	965	965	965	965	0
219	20250408	155200	68818488	965	965	965	965	0
220	20250408	155100	68818488	965	965	965	965	0
221	20250408	155000	68818488	965	965	965	965	0
222	20250408	154900	68818488	965	965	965	965	0
223	20250408	154800	68818488	965	965	965	965	0
224	20250408	154700	68818488	965	965	965	965	0
225	20250408	154600	68818488	965	965	965	965	0
226	20250408	154500	68818488	965	965	965	965	0
227	20250408	154400	68818488	965	965	965	965	0
228	20250408	154300	68818488	965	965	965	965	0
229	20250408	154200	68818488	965	965	965	965	0
230	20250408	154100	68818488	965	965	965	965	0
231	20250408	154000	68818488	965	965	965	965	0
232	20250408	153900	68818488	965	965	965	965	0
233	20250408	153800	68818488	965	965	965	965	0
234	20250408	153700	68818488	965	965	965	965	0
235	20250408	153600	68818488	965	965	965	965	0
236	20250408	153500	68818488	965	965	965	965	0
237	20250408	153400	68818488	965	965	965	965	0
238	20250408	153300	68818488	965	965	965	965	0
239	20250408	153200	68818488	965	965	965	965	0
240	20250408	153100	68818488	965	965	965	965	0
241	20250408	153000	68818488	965	965	965	965	679
242	20250408	152900	68163253	974	974	974	974	0
243	20250408	152800	68163253	974	974	974	974	0
244	20250408	152700	68163253	974	974	974	974	0
245	20250408	152600	68163253	974	974	974	974	0
246	20250408	152500	68163253	974	974	974	974	0
247	20250408	152400	68163253	974	974	974	974	0
248	20250408	152300	68163253	974	974	974	974	0
249	20250408	152200	68163253	974	974	974	974	0
250	20250408	152100	68163253	974	974	974	974	0
251	20250408	152000	68163253	974	974	974	974	0
252	20250408	151900	68163253	974	974	974	974	0
253	20250408	151800	68163253	974	974	974	974	100
254	20250408	151700	68065853	974	974	974	974	0
255	20250408	151600	68065853	974	974	974	974	6
256	20250408	151500	68060009	974	974	974	974	0
257	20250408	151400	68060009	974	974	974	974	3
258	20250408	151300	68057087	974	973	974	973	4
259	20250408	151200	68053193	974	974	974	974	0
260	20250408	151100	68053193	974	974	974	974	0
261	20250408	151000	68053193	974	974	974	974	0
262	20250408	150900	68053193	974	974	974	974	0
263	20250408	150800	68053193	974	974	974	974	0
264	20250408	150700	68053193	974	974	974	974	2
265	20250408	150600	68051245	974	970	974	970	15
266	20250408	150500	68036669	970	970	970	970	20
267	20250408	150400	68017269	969	969	969	969	0
268	20250408	150300	68017269	969	969	969	969	0
269	20250408	150200	68017269	969	969	969	969	240
270	20250408	150100	67784709	969	969	969	969	83
271	20250408	150000	67704282	967	967	967	967	0
272	20250408	145900	67704282	967	967	967	967	0
273	20250408	145800	67704282	967	967	967	967	0
274	20250408	145700	67704282	967	967	967	967	0
275	20250408	145600	67704282	967	967	967	967	0
276	20250408	145500	67704282	967	967	967	967	74
277	20250408	145400	67632724	963	963	963	963	0
278	20250408	145300	67632724	963	963	963	963	0
279	20250408	145200	67632724	963	963	963	963	0
280	20250408	145100	67632724	963	968	968	963	1000
281	20250408	145000	66668802	969	969	969	969	2
282	20250408	144900	66666864	969	969	969	969	0
283	20250408	144800	66666864	969	969	969	969	0
284	20250408	144700	66666864	969	969	969	969	0
285	20250408	144600	66666864	969	969	969	969	0
286	20250408	144500	66666864	969	969	969	969	0
287	20250408	144400	66666864	969	969	969	969	20
288	20250408	144300	66647484	969	969	969	969	0
289	20250408	144200	66647484	969	969	969	969	30
290	20250408	144100	66618414	967	967	967	967	549
291	20250408	144000	66087531	967	967	967	967	0
292	20250408	143900	66087531	967	967	967	967	0
293	20250408	143800	66087531	967	967	967	967	0
294	20250408	143700	66087531	967	967	967	967	90
295	20250408	143600	66000501	967	966	967	966	53
296	20250408	143500	65949293	967	967	967	967	0
297	20250408	143400	65949293	967	967	967	967	0
298	20250408	143300	65949293	967	967	967	967	0
299	20250408	143200	65949293	967	967	967	967	0
300	20250408	143100	65949293	967	967	967	967	0
301	20250408	143000	65949293	967	967	967	967	0
302	20250408	142900	65949293	967	967	967	967	0
303	20250408	142800	65949293	967	967	967	967	0
304	20250408	142700	65949293	967	967	967	967	0
305	20250408	142600	65949293	967	967	967	967	4
306	20250408	142500	65945425	967	967	967	967	3
307	20250408	142400	65942524	967	967	967	967	0
308	20250408	142300	65942524	967	967	967	967	2
309	20250408	142200	65940590	966	966	966	966	0
310	20250408	142100	65940590	966	967	967	966	2
311	20250408	142000	65938657	963	963	963	963	100
312	20250408	141900	65842357	964	965	965	964	1105
313	20250408	141800	64776044	967	967	967	967	10
314	20250408	141700	64766374	967	967	967	967	0
315	20250408	141600	64766374	967	967	967	967	0
316	20250408	141500	64766374	967	967	967	967	0
317	20250408	141400	64766374	967	967	967	967	0
318	20250408	141300	64766374	967	967	967	967	0
319	20250408	141200	64766374	967	967	967	967	0
320	20250408	141100	64766374	967	967	967	967	0
321	20250408	141000	64766374	967	967	967	967	77
322	20250408	140900	64691915	967	967	967	967	0
323	20250408	140800	64691915	967	967	967	967	0
324	20250408	140700	64691915	967	967	967	967	0
325	20250408	140600	64691915	967	967	967	967	30
326	20250408	140500	64662905	967	967	967	967	0
327	20250408	140400	64662905	967	967	967	967	1
328	20250408	140300	64661938	967	967	967	967	0
329	20250408	140200	64661938	967	967	967	967	0
330	20250408	140100	64661938	967	967	967	967	0
331	20250408	140000	64661938	967	967	967	967	0
332	20250408	135900	64661938	967	967	967	967	0
333	20250408	135800	64661938	967	967	967	967	0
334	20250408	135700	64661938	967	967	967	967	0
335	20250408	135600	64661938	967	967	967	967	0
336	20250408	135500	64661938	967	967	967	967	0
337	20250408	135400	64661938	967	967	967	967	0
338	20250408	135300	64661938	967	967	967	967	0
339	20250408	135200	64661938	967	967	967	967	0
340	20250408	135100	64661938	967	967	967	967	0
341	20250408	135000	64661938	967	967	967	967	0
342	20250408	134900	64661938	967	967	967	967	2
343	20250408	134800	64660004	967	967	967	967	0
344	20250408	134700	64660004	967	967	967	967	1
345	20250408	134600	64659037	967	967	967	967	0
346	20250408	134500	64659037	967	967	967	967	0
347	20250408	134400	64659037	967	967	967	967	0
348	20250408	134300	64659037	967	967	967	967	0
349	20250408	134200	64659037	967	967	967	967	0
350	20250408	134100	64659037	967	967	967	967	0
351	20250408	134000	64659037	967	967	967	967	0
352	20250408	133900	64659037	967	967	967	967	0
353	20250408	133800	64659037	967	965	967	965	19
354	20250408	133700	64640670	967	967	967	967	0
355	20250408	133600	64640670	967	967	967	967	0
356	20250408	133500	64640670	967	967	967	967	0
357	20250408	133400	64640670	967	967	967	967	0
358	20250408	133300	64640670	967	967	967	967	0
359	20250408	133200	64640670	967	967	967	967	0
360	20250408	133100	64640670	967	967	967	967	0
361	20250408	133000	64640670	967	967	967	967	0
362	20250408	132900	64640670	967	967	967	967	0
363	20250408	132800	64640670	967	967	967	967	0
364	20250408	132700	64640670	967	967	967	967	0
365	20250408	132600	64640670	967	967	967	967	0
366	20250408	132500	64640670	967	967	967	967	0
367	20250408	132400	64640670	967	967	967	967	0
368	20250408	132300	64640670	967	967	967	967	0
369	20250408	132200	64640670	967	967	967	967	0
370	20250408	132100	64640670	967	967	967	967	0
371	20250408	132000	64640670	967	967	967	967	0
372	20250408	131900	64640670	967	967	967	967	0
373	20250408	131800	64640670	967	967	967	967	0
374	20250408	131700	64640670	967	967	967	967	0
375	20250408	131600	64640670	967	967	967	967	0
376	20250408	131500	64640670	967	967	967	967	0
377	20250408	131400	64640670	967	967	967	967	0
378	20250408	131300	64640670	967	967	967	967	0
379	20250408	131200	64640670	967	967	967	967	0
380	20250408	131100	64640670	967	967	967	967	0
381	20250408	131000	64640670	967	967	967	967	0
382	20250408	130900	64640670	967	967	967	967	0
383	20250408	130800	64640670	967	967	967	967	0
384	20250408	130700	64640670	967	967	967	967	0
385	20250408	130600	64640670	967	967	967	967	33
386	20250408	130500	64608759	967	967	967	967	0
387	20250408	130400	64608759	967	967	967	967	77
388	20250408	130300	64534300	963	963	963	963	0
389	20250408	130200	64534300	963	963	963	963	0
390	20250408	130100	64534300	963	963	963	963	0
391	20250408	130000	64534300	963	963	963	963	0
392	20250408	125900	64534300	963	963	963	963	0
393	20250408	125800	64534300	963	963	963	963	0
394	20250408	125700	64534300	963	963	963	963	0
395	20250408	125600	64534300	963	963	963	963	0
396	20250408	125500	64534300	963	963	963	963	0
397	20250408	125400	64534300	963	963	963	963	0
398	20250408	125300	64534300	963	963	963	963	1
399	20250408	125200	64533337	962	962	962	962	0
400	20250408	125100	64533337	962	962	962	962	0
401	20250408	125000	64533337	962	962	962	962	0
402	20250408	124900	64533337	962	963	963	962	1360
403	20250408	124800	63223708	967	967	967	967	0
404	20250408	124700	63223708	967	967	967	967	0
405	20250408	124600	63223708	967	967	967	967	2
406	20250408	124500	63221774	967	967	967	967	0
407	20250408	124400	63221774	967	967	967	967	40
408	20250408	124300	63183094	967	967	967	967	0
409	20250408	124200	63183094	967	967	967	967	5
410	20250408	124100	63178259	963	963	963	963	0
411	20250408	124000	63178259	963	963	963	963	0
412	20250408	123900	63178259	963	965	965	963	200
413	20250408	123800	62985425	970	970	970	970	0
414	20250408	123700	62985425	970	970	970	970	0
415	20250408	123600	62985425	970	970	970	970	0
416	20250408	123500	62985425	970	970	970	970	0
417	20250408	123400	62985425	970	970	970	970	0
418	20250408	123300	62985425	970	970	970	970	0
419	20250408	123200	62985425	970	970	970	970	0
420	20250408	123100	62985425	970	970	970	970	0
421	20250408	123000	62985425	970	970	970	970	2
422	20250408	122900	62983485	965	965	965	965	0
423	20250408	122800	62983485	965	965	965	965	0
424	20250408	122700	62983485	965	965	965	965	1
425	20250408	122600	62982520	965	965	965	965	4943
426	20250408	122500	58212525	965	965	965	965	0
427	20250408	122400	58212525	965	965	965	965	0
428	20250408	122300	58212525	965	965	965	965	0
429	20250408	122200	58212525	965	965	965	965	1434
430	20250408	122100	56828715	970	970	970	970	0
431	20250408	122000	56828715	970	970	970	970	0
432	20250408	121900	56828715	970	970	970	970	0
433	20250408	121800	56828715	970	970	970	970	0
434	20250408	121700	56828715	970	970	970	970	0
435	20250408	121600	56828715	970	970	970	970	0
436	20250408	121500	56828715	970	970	970	970	0
437	20250408	121400	56828715	970	969	970	969	11
438	20250408	121300	56818050	970	970	970	970	0
439	20250408	121200	56818050	970	970	970	970	0
440	20250408	121100	56818050	970	965	970	964	593
441	20250408	121000	56246247	965	965	965	965	1786
442	20250408	120900	54522757	967	967	967	967	0
443	20250408	120800	54522757	967	967	967	967	0
444	20250408	120700	54522757	967	967	967	967	0
445	20250408	120600	54522757	967	967	967	967	2620
446	20250408	120500	51989217	967	968	968	967	6000
447	20250408	120400	46187167	968	968	968	968	10
448	20250408	120300	46177487	967	967	967	967	0
449	20250408	120200	46177487	967	967	967	967	0
450	20250408	120100	46177487	967	967	967	967	949
451	20250408	120000	45259804	967	968	968	967	12
452	20250408	115900	45248197	968	968	968	968	10
453	20250408	115800	45238517	969	969	969	969	0
454	20250408	115700	45238517	969	969	969	969	214
455	20250408	115600	45031151	970	970	970	970	0
456	20250408	115500	45031151	970	970	970	970	0
457	20250408	115400	45031151	970	970	970	970	0
458	20250408	115300	45031151	970	970	970	970	0
459	20250408	115200	45031151	970	970	970	970	0
460	20250408	115100	45031151	970	970	970	970	0
461	20250408	115000	45031151	970	970	970	970	0
462	20250408	114900	45031151	970	970	970	970	0
463	20250408	114800	45031151	970	970	970	970	0
464	20250408	114700	45031151	970	970	970	970	103
465	20250408	114600	44931241	971	971	971	971	0
466	20250408	114500	44931241	971	971	971	971	0
467	20250408	114400	44931241	971	971	971	971	0
468	20250408	114300	44931241	971	971	971	971	0
469	20250408	114200	44931241	971	971	971	971	0
470	20250408	114100	44931241	971	971	971	971	0
471	20250408	114000	44931241	971	971	971	971	0
472	20250408	113900	44931241	971	971	971	971	0
473	20250408	113800	44931241	971	971	971	971	0
474	20250408	113700	44931241	971	971	971	971	1
475	20250408	113600	44930270	969	969	969	969	0
476	20250408	113500	44930270	969	968	969	968	381
477	20250408	113400	44561294	969	970	970	969	614
478	20250408	113300	43965763	970	970	970	970	0
479	20250408	113200	43965763	970	970	970	970	0
480	20250408	113100	43965763	970	971	971	970	564
481	20250408	113000	43418619	971	971	971	971	0
482	20250408	112900	43418619	971	970	971	970	607
483	20250408	112800	42829822	970	970	970	970	0
484	20250408	112700	42829822	970	970	970	970	0
485	20250408	112600	42829822	970	970	970	970	1
486	20250408	112500	42828852	970	970	970	970	0
487	20250408	112400	42828852	970	970	970	970	0
488	20250408	112300	42828852	970	971	971	970	78
489	20250408	112200	42753142	971	971	971	971	0
490	20250408	112100	42753142	971	971	971	971	7
491	20250408	112000	42746345	971	971	971	971	0
492	20250408	111900	42746345	971	971	971	971	100
493	20250408	111800	42649245	971	972	972	971	984
494	20250408	111700	41693778	973	973	973	973	0
495	20250408	111600	41693778	973	973	973	973	7
496	20250408	111500	41686967	973	973	973	973	0
497	20250408	111400	41686967	973	973	973	973	0
498	20250408	111300	41686967	973	973	973	973	78
499	20250408	111200	41611073	971	971	971	971	0
500	20250408	111100	41611073	971	971	971	971	0
501	20250408	111000	41611073	971	971	971	971	0
502	20250408	110900	41611073	971	971	971	971	0
503	20250408	110800	41611073	971	971	971	971	0
504	20250408	110700	41611073	971	971	971	971	0
505	20250408	110600	41611073	971	971	971	971	0
506	20250408	110500	41611073	971	971	971	971	0
507	20250408	110400	41611073	971	971	971	971	0
508	20250408	110300	41611073	971	974	974	971	50
509	20250408	110200	41562460	975	975	975	975	60
510	20250408	110100	41503960	975	975	975	975	0
511	20250408	110000	41503960	975	975	975	975	0
512	20250408	105900	41503960	975	974	975	974	3
513	20250408	105800	41501036	975	974	975	974	40
514	20250408	105700	41462074	974	974	974	974	0
515	20250408	105600	41462074	974	974	974	974	199
516	20250408	105500	41268248	974	973	974	973	500
517	20250408	105400	40781396	971	971	973	971	235
518	20250408	105300	40553141	973	973	973	973	0
519	20250408	105200	40553141	973	973	973	973	2
520	20250408	105100	40551195	972	972	972	972	0
521	20250408	105000	40551195	972	972	972	972	0
522	20250408	104900	40551195	972	972	972	972	0
523	20250408	104800	40551195	972	972	972	972	0
524	20250408	104700	40551195	972	972	972	972	0
525	20250408	104600	40551195	972	972	972	972	0
526	20250408	104500	40551195	972	972	972	972	0
527	20250408	104400	40551195	972	972	972	972	22
528	20250408	104300	40529811	974	974	974	974	0
529	20250408	104200	40529811	974	974	974	974	0
530	20250408	104100	40529811	974	974	974	974	0
531	20250408	104000	40529811	974	974	974	974	0
532	20250408	103900	40529811	974	974	974	974	0
533	20250408	103800	40529811	974	974	974	974	0
534	20250408	103700	40529811	974	974	974	974	0
535	20250408	103600	40529811	974	974	974	974	0
536	20250408	103500	40529811	974	974	974	974	0
537	20250408	103400	40529811	974	974	974	974	0
538	20250408	103300	40529811	974	974	974	974	0
539	20250408	103200	40529811	974	974	974	974	0
540	20250408	103100	40529811	974	974	974	974	0
541	20250408	103000	40529811	974	974	974	974	52
542	20250408	102900	40479163	966	966	966	966	0
543	20250408	102800	40479163	966	969	969	965	2000
544	20250408	102700	38546471	975	975	975	975	0
545	20250408	102600	38546471	975	975	975	975	0
546	20250408	102500	38546471	975	974	975	974	214
547	20250408	102400	38337828	974	973	974	973	53
548	20250408	102300	38286235	973	971	973	971	189
549	20250408	102200	38102713	971	969	971	969	2520
550	20250408	102100	35655847	969	969	969	969	0
551	20250408	102000	35655847	969	969	969	969	31
552	20250408	101900	35625808	963	967	967	963	100
553	20250408	101800	35529475	970	970	970	970	9
554	20250408	101700	35520745	970	970	970	970	848
555	20250408	101600	34698185	970	970	970	966	234
556	20250408	101500	34471209	970	966	970	966	2703
557	20250408	101400	31852625	965	965	965	965	840
558	20250408	101300	31042025	965	964	965	964	519
559	20250408	101200	30541707	963	963	963	963	0
560	20250408	101100	30541707	963	963	963	963	7
561	20250408	101000	30534966	963	963	963	963	1061
562	20250408	100900	29513223	962	962	962	962	0
563	20250408	100800	29513223	962	963	963	962	9
564	20250408	100700	29504558	963	963	963	963	1
565	20250408	100600	29503595	962	962	962	962	574
566	20250408	100500	28951407	963	962	963	962	2293
567	20250408	100400	26745509	960	961	961	960	484
568	20250408	100300	26280854	962	962	962	962	0
569	20250408	100200	26280854	962	962	962	962	29
570	20250408	100100	26252956	962	962	962	961	116
571	20250408	100000	26141369	962	962	962	962	5
572	20250408	095900	26136559	963	964	964	960	1512
573	20250408	095800	24684426	962	962	962	962	0
574	20250408	095700	24684426	962	962	962	962	0
575	20250408	095600	24684426	962	962	962	962	0
576	20250408	095500	24684426	962	962	962	962	0
577	20250408	095400	24684426	962	962	962	962	0
578	20250408	095300	24684426	962	962	962	962	1
579	20250408	095200	24683464	962	964	964	962	16
580	20250408	095100	24668068	961	961	961	961	0
581	20250408	095000	24668068	961	961	961	961	2
582	20250408	094900	24666146	961	961	961	961	2
583	20250408	094800	24664224	961	961	961	961	0
584	20250408	094700	24664224	961	961	961	961	0
585	20250408	094600	24664224	961	961	961	961	864
586	20250408	094500	23833920	961	960	961	960	533
587	20250408	094400	23322205	960	959	960	959	122
588	20250408	094300	23205105	961	961	961	961	1
589	20250408	094200	23204144	961	961	961	961	100
590	20250408	094100	23108044	962	962	962	962	0
591	20250408	094000	23108044	962	962	962	962	0
592	20250408	093900	23108044	962	956	962	956	43
593	20250408	093800	23066686	952	952	952	952	0
594	20250408	093700	23066686	952	961	965	950	7505
595	20250408	093600	15893477	960	962	962	960	3000
596	20250408	093500	13011739	961	961	961	961	0
597	20250408	093400	13011739	961	961	961	961	0
598	20250408	093300	13011739	961	961	961	961	0
599	20250408	093200	13011739	961	961	961	961	0
600	20250408	093100	13011739	961	965	965	961	4900
601	20250408	093000	8295775	966	966	966	966	0
602	20250408	092900	8295775	966	966	966	965	541
603	20250408	092800	7773195	964	964	964	964	0
604	20250408	092700	7773195	964	964	964	964	0
605	20250408	092600	7773195	964	964	964	964	0
606	20250408	092500	7773195	964	966	966	964	3955
607	20250408	092400	3953064	966	966	966	966	0
608	20250408	092300	3953064	966	966	966	966	0
609	20250408	092200	3953064	966	966	966	966	0
610	20250408	092100	3953064	966	966	966	966	5
611	20250408	092000	3948234	976	972	976	972	652
612	20250408	091900	3314484	972	972	972	972	0
613	20250408	091800	3314484	972	972	972	972	200
614	20250408	091700	3120084	972	972	972	972	100
615	20250408	091600	3022884	972	972	972	972	0
616	20250408	091500	3022884	972	972	972	972	0
617	20250408	091400	3022884	972	972	972	972	100
618	20250408	091300	2925684	972	972	972	972	100
619	20250408	091200	2828484	972	972	972	972	0
620	20250408	091100	2828484	972	972	972	972	5
621	20250408	091000	2823624	972	972	972	972	0
622	20250408	090900	2823624	972	972	972	972	0
623	20250408	090800	2823624	972	972	972	972	0
624	20250408	090700	2823624	972	972	972	972	0
625	20250408	090600	2823624	972	972	972	972	0
626	20250408	090500	2823624	972	972	972	972	0
627	20250408	090400	2823624	972	972	972	972	0
628	20250408	090300	2823624	972	972	972	972	7
629	20250408	090200	2816820	972	972	972	972	5
630	20250408	090100	2811960	963	963	963	963	0
631	20250408	090000	2811960	963	963	963	963	2920