KissMeData/129890/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	200200	114570709	920	920	920	920	6165
3	20250415	200100	114570709	920	920	920	920	0
4	20250415	200000	114570709	920	920	920	920	0
5	20250415	195900	114570709	920	920	920	920	0
6	20250415	195800	114570709	920	920	920	920	0
7	20250415	195700	114570709	920	920	920	920	0
8	20250415	195600	114570709	920	920	920	920	0
9	20250415	195500	114570709	920	920	920	920	0
10	20250415	195400	114570709	920	920	920	920	0
11	20250415	195300	114570709	920	920	920	920	0
12	20250415	195200	114570709	920	920	920	920	0
13	20250415	195100	114570709	920	920	920	920	0
14	20250415	195000	114570709	920	920	920	920	0
15	20250415	194900	114570709	920	920	920	920	0
16	20250415	194800	114570709	920	920	920	920	0
17	20250415	194700	114570709	920	920	920	920	0
18	20250415	194600	114570709	920	920	920	920	0
19	20250415	194500	114570709	920	920	920	920	0
20	20250415	194400	114570709	920	920	920	920	0
21	20250415	194300	114570709	920	920	920	920	0
22	20250415	194200	114570709	920	920	920	920	0
23	20250415	194100	114570709	920	920	920	920	0
24	20250415	194000	114570709	920	920	920	920	0
25	20250415	193900	114570709	920	920	920	920	0
26	20250415	193800	114570709	920	920	920	920	0
27	20250415	193700	114570709	920	920	920	920	0
28	20250415	193600	114570709	920	920	920	920	0
29	20250415	193500	114570709	920	920	920	920	0
30	20250415	193400	114570709	920	920	920	920	0
31	20250415	193300	114570709	920	920	920	920	0
32	20250415	193200	114570709	920	920	920	920	6165
33	20250415	193100	114570709	920	920	920	920	0
34	20250415	193000	114570709	920	920	920	920	0
35	20250415	192900	114570709	920	920	920	920	0
36	20250415	192800	114570709	920	920	920	920	0
37	20250415	192700	114570709	920	920	920	920	0
38	20250415	192600	114570709	920	920	920	920	0
39	20250415	192500	114570709	920	920	920	920	0
40	20250415	192400	114570709	920	920	920	920	0
41	20250415	192300	114570709	920	920	920	920	0
42	20250415	192200	114570709	920	920	920	920	0
43	20250415	192100	114570709	920	920	920	920	0
44	20250415	192000	114570709	920	920	920	920	0
45	20250415	191900	114570709	920	920	920	920	0
46	20250415	191800	114570709	920	920	920	920	0
47	20250415	191700	114570709	920	920	920	920	0
48	20250415	191600	114570709	920	920	920	920	0
49	20250415	191500	114570709	920	920	920	920	0
50	20250415	191400	114570709	920	920	920	920	0
51	20250415	191300	114570709	920	920	920	920	0
52	20250415	191200	114570709	920	920	920	920	0
53	20250415	191100	114570709	920	920	920	920	0
54	20250415	191000	114570709	920	920	920	920	0
55	20250415	190900	114570709	920	920	920	920	0
56	20250415	190800	114570709	920	920	920	920	0
57	20250415	190700	114570709	920	920	920	920	0
58	20250415	190600	114570709	920	920	920	920	0
59	20250415	190500	114570709	920	920	920	920	0
60	20250415	190400	114570709	920	920	920	920	0
61	20250415	190300	114570709	920	920	920	920	0
62	20250415	190200	114570709	920	920	920	920	6165
63	20250415	190100	114570709	920	920	920	920	0
64	20250415	190000	114570709	920	920	920	920	0
65	20250415	185900	114570709	920	920	920	920	0
66	20250415	185800	114570709	920	920	920	920	0
67	20250415	185700	114570709	920	920	920	920	0
68	20250415	185600	114570709	920	920	920	920	0
69	20250415	185500	114570709	920	920	920	920	0
70	20250415	185400	114570709	920	920	920	920	0
71	20250415	185300	114570709	920	920	920	920	0
72	20250415	185200	114570709	920	920	920	920	0
73	20250415	185100	114570709	920	920	920	920	0
74	20250415	185000	114570709	920	920	920	920	0
75	20250415	184900	114570709	920	920	920	920	0
76	20250415	184800	114570709	920	920	920	920	0
77	20250415	184700	114570709	920	920	920	920	0
78	20250415	184600	114570709	920	920	920	920	0
79	20250415	184500	114570709	920	920	920	920	0
80	20250415	184400	114570709	920	920	920	920	0
81	20250415	184300	114570709	920	920	920	920	0
82	20250415	184200	114570709	920	920	920	920	0
83	20250415	184100	114570709	920	920	920	920	0
84	20250415	184000	114570709	920	920	920	920	0
85	20250415	183900	114570709	920	920	920	920	0
86	20250415	183800	114570709	920	920	920	920	0
87	20250415	183700	114570709	920	920	920	920	0
88	20250415	183600	114570709	920	920	920	920	0
89	20250415	183500	114570709	920	920	920	920	0
90	20250415	183400	114570709	920	920	920	920	0
91	20250415	183300	114570709	920	920	920	920	0
92	20250415	183200	114570709	920	920	920	920	6165
93	20250415	183100	114570709	920	920	920	920	0
94	20250415	183000	114570709	920	920	920	920	0
95	20250415	182900	114570709	920	920	920	920	0
96	20250415	182800	114570709	920	920	920	920	0
97	20250415	182700	114570709	920	920	920	920	0
98	20250415	182600	114570709	920	920	920	920	0
99	20250415	182500	114570709	920	920	920	920	0
100	20250415	182400	114570709	920	920	920	920	0
101	20250415	182300	114570709	920	920	920	920	0
102	20250415	182200	114570709	920	920	920	920	0
103	20250415	182100	114570709	920	920	920	920	0
104	20250415	182000	114570709	920	920	920	920	0
105	20250415	181900	114570709	920	920	920	920	0
106	20250415	181800	114570709	920	920	920	920	0
107	20250415	181700	114570709	920	920	920	920	0
108	20250415	181600	114570709	920	920	920	920	0
109	20250415	181500	114570709	920	920	920	920	0
110	20250415	181400	114570709	920	920	920	920	0
111	20250415	181300	114570709	920	920	920	920	0
112	20250415	181200	114570709	920	920	920	920	0
113	20250415	181100	114570709	920	920	920	920	0
114	20250415	181000	114570709	920	920	920	920	0
115	20250415	180900	114570709	920	920	920	920	0
116	20250415	180800	114570709	920	920	920	920	0
117	20250415	180700	114570709	920	920	920	920	0
118	20250415	180600	114570709	920	920	920	920	0
119	20250415	180500	114570709	920	920	920	920	0
120	20250415	180400	114570709	920	920	920	920	0
121	20250415	180300	114570709	920	920	920	920	0
122	20250415	180200	114570709	920	920	920	920	6165
123	20250415	180100	114570709	920	920	920	920	0
124	20250415	180000	114570709	920	920	920	920	0
125	20250415	175900	114570709	920	920	920	920	0
126	20250415	175800	114570709	920	920	920	920	0
127	20250415	175700	114570709	920	920	920	920	0
128	20250415	175600	114570709	920	920	920	920	0
129	20250415	175500	114570709	920	920	920	920	0
130	20250415	175400	114570709	920	920	920	920	0
131	20250415	175300	114570709	920	920	920	920	0
132	20250415	175200	114570709	920	920	920	920	0
133	20250415	175100	114570709	920	920	920	920	0
134	20250415	175000	114570709	920	920	920	920	0
135	20250415	174900	114570709	920	920	920	920	0
136	20250415	174800	114570709	920	920	920	920	0
137	20250415	174700	114570709	920	920	920	920	0
138	20250415	174600	114570709	920	920	920	920	0
139	20250415	174500	114570709	920	920	920	920	0
140	20250415	174400	114570709	920	920	920	920	0
141	20250415	174300	114570709	920	920	920	920	0
142	20250415	174200	114570709	920	920	920	920	0
143	20250415	174100	114570709	920	920	920	920	0
144	20250415	174000	114570709	920	920	920	920	0
145	20250415	173900	114570709	920	920	920	920	0
146	20250415	173800	114570709	920	920	920	920	0
147	20250415	173700	114570709	920	920	920	920	0
148	20250415	173600	114570709	920	920	920	920	0
149	20250415	173500	114570709	920	920	920	920	0
150	20250415	173400	114570709	920	920	920	920	0
151	20250415	173300	114570709	920	920	920	920	0
152	20250415	173200	114570709	920	920	920	920	6165
153	20250415	173100	114570709	920	920	920	920	0
154	20250415	173000	114570709	920	920	920	920	0
155	20250415	172900	114570709	920	920	920	920	0
156	20250415	172800	114570709	920	920	920	920	0
157	20250415	172700	114570709	920	920	920	920	0
158	20250415	172600	114570709	920	920	920	920	0
159	20250415	172500	114570709	920	920	920	920	0
160	20250415	172400	114570709	920	920	920	920	0
161	20250415	172300	114570709	920	920	920	920	0
162	20250415	172200	114570709	920	920	920	920	0
163	20250415	172100	114570709	920	920	920	920	0
164	20250415	172000	114570709	920	920	920	920	0
165	20250415	171900	114570709	920	920	920	920	0
166	20250415	171800	114570709	920	920	920	920	0
167	20250415	171700	114570709	920	920	920	920	0
168	20250415	171600	114570709	920	920	920	920	0
169	20250415	171500	114570709	920	920	920	920	0
170	20250415	171400	114570709	920	920	920	920	0
171	20250415	171300	114570709	920	920	920	920	0
172	20250415	171200	114570709	920	920	920	920	0
173	20250415	171100	114570709	920	920	920	920	0
174	20250415	171000	114570709	920	920	920	920	0
175	20250415	170900	114570709	920	920	920	920	0
176	20250415	170800	114570709	920	920	920	920	0
177	20250415	170700	114570709	920	920	920	920	0
178	20250415	170600	114570709	920	920	920	920	0
179	20250415	170500	114570709	920	920	920	920	0
180	20250415	170400	114570709	920	920	920	920	0
181	20250415	170300	114570709	920	920	920	920	0
182	20250415	170200	114570709	920	920	920	920	6165
183	20250415	170100	114570709	920	920	920	920	0
184	20250415	170000	114570709	920	920	920	920	0
185	20250415	165900	114570709	920	920	920	920	0
186	20250415	165800	114570709	920	920	920	920	0
187	20250415	165700	114570709	920	920	920	920	0
188	20250415	165600	114570709	920	920	920	920	0
189	20250415	165500	114570709	920	920	920	920	0
190	20250415	165400	114570709	920	920	920	920	0
191	20250415	165300	114570709	920	920	920	920	0
192	20250415	165200	114570709	920	920	920	920	0
193	20250415	165100	114570709	920	920	920	920	0
194	20250415	165000	114570709	920	920	920	920	0
195	20250415	164900	114570709	920	920	920	920	0
196	20250415	164800	114570709	920	920	920	920	0
197	20250415	164700	114570709	920	920	920	920	0
198	20250415	164600	114570709	920	920	920	920	0
199	20250415	164500	114570709	920	920	920	920	0
200	20250415	164400	114570709	920	920	920	920	0
201	20250415	164300	114570709	920	920	920	920	0
202	20250415	164200	114570709	920	920	920	920	0
203	20250415	164100	114570709	920	920	920	920	0
204	20250415	164000	114570709	920	920	920	920	0
205	20250415	163900	114570709	920	920	920	920	0
206	20250415	163800	114570709	920	920	920	920	0
207	20250415	163700	114570709	920	920	920	920	0
208	20250415	163600	114570709	920	920	920	920	0
209	20250415	163500	114570709	920	920	920	920	0
210	20250415	163400	114570709	920	920	920	920	0
211	20250415	163300	114570709	920	920	920	920	0
212	20250415	163200	114570709	920	920	920	920	6165
213	20250415	163100	114570709	920	920	920	920	0
214	20250415	163000	114570709	920	920	920	920	0
215	20250415	162900	114570709	920	920	920	920	0
216	20250415	162800	114570709	920	920	920	920	0
217	20250415	162700	114570709	920	920	920	920	0
218	20250415	162600	114570709	920	920	920	920	0
219	20250415	162500	114570709	920	920	920	920	0
220	20250415	162400	114570709	920	920	920	920	0
221	20250415	162300	114570709	920	920	920	920	0
222	20250415	162200	114570709	920	920	920	920	0
223	20250415	162100	114570709	920	920	920	920	0
224	20250415	162000	114570709	920	920	920	920	0
225	20250415	161900	114570709	920	920	920	920	0
226	20250415	161800	114570709	920	920	920	920	0
227	20250415	161700	114570709	920	920	920	920	0
228	20250415	161600	114570709	920	920	920	920	0
229	20250415	161500	114570709	920	920	920	920	0
230	20250415	161400	114570709	920	920	920	920	0
231	20250415	161300	114570709	920	920	920	920	0
232	20250415	161200	114570709	920	920	920	920	0
233	20250415	161100	114570709	920	920	920	920	0
234	20250415	161000	114570709	920	920	920	920	0
235	20250415	160900	114570709	920	920	920	920	0
236	20250415	160800	114570709	920	920	920	920	0
237	20250415	160700	114570709	920	920	920	920	0
238	20250415	160600	114570709	920	920	920	920	0
239	20250415	160500	114570709	920	920	920	920	0
240	20250415	160400	114570709	920	920	920	920	0
241	20250415	160300	114570709	920	920	920	920	0
242	20250415	160200	114570709	920	920	920	920	6165
243	20250415	160100	114570709	920	920	920	920	0
244	20250415	160000	114570709	920	920	920	920	0
245	20250415	155900	114570709	920	920	920	920	0
246	20250415	155800	114570709	920	920	920	920	0
247	20250415	155700	114570709	920	920	920	920	0
248	20250415	155600	114570709	920	920	920	920	0
249	20250415	155500	114570709	920	920	920	920	0
250	20250415	155400	114570709	920	920	920	920	0
251	20250415	155300	114570709	920	920	920	920	0
252	20250415	155200	114570709	920	920	920	920	0
253	20250415	155100	114570709	920	920	920	920	0
254	20250415	155000	114570709	920	920	920	920	0
255	20250415	154900	114570709	920	920	920	920	0
256	20250415	154800	114570709	920	920	920	920	0
257	20250415	154700	114570709	920	920	920	920	0
258	20250415	154600	114570709	920	920	920	920	0
259	20250415	154500	114570709	920	920	920	920	0
260	20250415	154400	114570709	920	920	920	920	0
261	20250415	154300	114570709	920	920	920	920	0
262	20250415	154200	114570709	920	920	920	920	0
263	20250415	154100	114570709	920	920	920	920	0
264	20250415	154000	114570709	920	920	920	920	0
265	20250415	153900	114570709	920	920	920	920	0
266	20250415	153800	114570709	920	920	920	920	0
267	20250415	153700	114570709	920	920	920	920	0
268	20250415	153600	114570709	920	920	920	920	0
269	20250415	153500	114570709	920	920	920	920	0
270	20250415	153400	114570709	920	920	920	920	0
271	20250415	153300	114570709	920	920	920	920	0
272	20250415	153200	114570709	920	920	920	920	6165
273	20250415	153100	114570709	920	920	920	920	0
274	20250415	153000	114570709	920	920	920	920	6165
275	20250415	152900	108898909	922	922	922	922	0
276	20250415	152800	108898909	922	922	922	922	0
277	20250415	152700	108898909	922	922	922	922	0
278	20250415	152600	108898909	922	922	922	922	0
279	20250415	152500	108898909	922	922	922	922	0
280	20250415	152400	108898909	922	922	922	922	0
281	20250415	152300	108898909	922	922	922	922	0
282	20250415	152200	108898909	922	922	922	922	0
283	20250415	152100	108898909	922	922	922	922	0
284	20250415	152000	108898909	922	922	922	922	0
285	20250415	151900	108898909	922	924	924	922	186
286	20250415	151800	108727359	925	925	925	925	3
287	20250415	151700	108724584	925	925	925	925	300
288	20250415	151600	108447084	924	924	924	924	21
289	20250415	151500	108427680	924	924	924	924	133
290	20250415	151400	108304788	923	921	923	921	6208
291	20250415	151300	102586218	921	921	921	921	3554
292	20250415	151200	99312984	921	921	921	921	0
293	20250415	151100	99312984	921	921	921	921	50
294	20250415	151000	99266934	921	921	921	921	0
295	20250415	150900	99266934	921	921	921	921	500
296	20250415	150800	98806434	921	921	921	921	0
297	20250415	150700	98806434	921	921	921	921	0
298	20250415	150600	98806434	921	921	921	921	12
299	20250415	150500	98795382	921	921	921	921	0
300	20250415	150400	98795382	921	921	921	921	0
301	20250415	150300	98795382	921	921	921	921	292
302	20250415	150200	98526450	921	921	921	921	0
303	20250415	150100	98526450	921	921	921	921	115
304	20250415	150000	98420535	921	921	921	921	0
305	20250415	145900	98420535	921	921	921	921	98
306	20250415	145800	98330277	920	920	920	920	0
307	20250415	145700	98330277	920	920	920	920	0
308	20250415	145600	98330277	920	920	920	920	0
309	20250415	145500	98330277	920	920	920	920	0
310	20250415	145400	98330277	920	920	920	920	0
311	20250415	145300	98330277	920	920	920	920	0
312	20250415	145200	98330277	920	920	920	920	0
313	20250415	145100	98330277	920	920	920	920	0
314	20250415	145000	98330277	920	920	920	920	0
315	20250415	144900	98330277	920	920	920	920	0
316	20250415	144800	98330277	920	920	920	920	0
317	20250415	144700	98330277	920	920	920	920	0
318	20250415	144600	98330277	920	920	920	920	0
319	20250415	144500	98330277	920	920	920	920	200
320	20250415	144400	98146277	921	921	921	921	0
321	20250415	144300	98146277	921	920	921	920	201
322	20250415	144200	97961356	917	917	917	917	2
323	20250415	144100	97959522	921	921	921	921	2202
324	20250415	144000	95931480	921	921	921	921	400
325	20250415	143900	95563080	921	921	921	921	0
326	20250415	143800	95563080	921	921	921	921	255
327	20250415	143700	95328225	921	921	921	921	500
328	20250415	143600	94867725	917	917	917	917	0
329	20250415	143500	94867725	917	917	917	917	0
330	20250415	143400	94867725	917	917	917	917	777
331	20250415	143300	94155216	917	917	917	917	106
332	20250415	143200	94058014	917	917	917	917	0
333	20250415	143100	94058014	917	917	917	917	77
334	20250415	143000	93987405	917	917	917	917	0
335	20250415	142900	93987405	917	917	917	917	606
336	20250415	142800	93431703	917	917	917	917	0
337	20250415	142700	93431703	917	917	917	917	0
338	20250415	142600	93431703	917	917	917	917	0
339	20250415	142500	93431703	917	917	917	917	0
340	20250415	142400	93431703	917	917	917	917	0
341	20250415	142300	93431703	917	917	917	917	271
342	20250415	142200	93183196	917	917	917	917	700
343	20250415	142100	92541296	917	917	917	917	0
344	20250415	142000	92541296	917	917	917	917	1
345	20250415	141900	92540379	921	921	921	921	0
346	20250415	141800	92540379	921	921	921	921	0
347	20250415	141700	92540379	921	921	921	921	0
348	20250415	141600	92540379	921	921	921	921	0
349	20250415	141500	92540379	921	921	921	921	3
350	20250415	141400	92537616	915	915	915	915	0
351	20250415	141300	92537616	915	915	915	915	0
352	20250415	141200	92537616	915	915	915	915	0
353	20250415	141100	92537616	915	915	915	915	0
354	20250415	141000	92537616	915	915	915	915	0
355	20250415	140900	92537616	915	915	915	915	0
356	20250415	140800	92537616	915	915	915	915	0
357	20250415	140700	92537616	915	915	915	915	0
358	20250415	140600	92537616	915	915	915	915	0
359	20250415	140500	92537616	915	915	915	915	0
360	20250415	140400	92537616	915	915	915	915	0
361	20250415	140300	92537616	915	915	915	915	0
362	20250415	140200	92537616	915	921	921	915	1507
363	20250415	140100	91157054	921	921	921	921	122
364	20250415	140000	91044692	921	921	921	921	4
365	20250415	135900	91041008	921	921	921	921	50
366	20250415	135800	90994958	915	921	921	915	2666
367	20250415	135700	88553411	921	922	922	921	407
368	20250415	135600	88178348	922	922	922	922	203
369	20250415	135500	87991182	922	922	922	922	15
370	20250415	135400	87977352	922	922	922	922	455
371	20250415	135300	87557842	922	922	922	922	1
372	20250415	135200	87556920	922	922	922	922	0
373	20250415	135100	87556920	922	922	922	922	0
374	20250415	135000	87556920	922	922	922	922	0
375	20250415	134900	87556920	922	922	922	922	0
376	20250415	134800	87556920	922	922	922	922	0
377	20250415	134700	87556920	922	922	922	922	0
378	20250415	134600	87556920	922	922	922	922	33
379	20250415	134500	87526494	922	922	922	922	0
380	20250415	134400	87526494	922	922	922	922	0
381	20250415	134300	87526494	922	922	922	922	1122
382	20250415	134200	86492010	922	922	922	922	0
383	20250415	134100	86492010	922	922	922	922	124
384	20250415	134000	86377682	922	922	922	922	0
385	20250415	133900	86377682	922	922	922	922	0
386	20250415	133800	86377682	922	922	922	922	49
387	20250415	133700	86332504	922	922	922	922	0
388	20250415	133600	86332504	922	922	922	922	0
389	20250415	133500	86332504	922	922	922	922	0
390	20250415	133400	86332504	922	922	922	922	0
391	20250415	133300	86332504	922	922	922	922	0
392	20250415	133200	86332504	922	922	922	922	0
393	20250415	133100	86332504	922	922	922	922	0
394	20250415	133000	86332504	922	922	922	922	0
395	20250415	132900	86332504	922	922	922	922	0
396	20250415	132800	86332504	922	922	922	922	0
397	20250415	132700	86332504	922	922	922	922	0
398	20250415	132600	86332504	922	922	922	922	0
399	20250415	132500	86332504	922	922	922	922	0
400	20250415	132400	86332504	922	922	922	922	0
401	20250415	132300	86332504	922	922	922	922	0
402	20250415	132200	86332504	922	922	922	922	0
403	20250415	132100	86332504	922	922	922	922	9
404	20250415	132000	86324206	922	922	922	922	0
405	20250415	131900	86324206	922	922	922	922	0
406	20250415	131800	86324206	922	922	922	922	0
407	20250415	131700	86324206	922	922	922	922	0
408	20250415	131600	86324206	922	922	922	922	0
409	20250415	131500	86324206	922	922	922	922	0
410	20250415	131400	86324206	922	922	922	922	0
411	20250415	131300	86324206	922	922	922	922	0
412	20250415	131200	86324206	922	922	922	922	0
413	20250415	131100	86324206	922	922	922	922	90
414	20250415	131000	86241226	921	921	921	921	0
415	20250415	130900	86241226	921	921	921	921	0
416	20250415	130800	86241226	921	921	921	921	0
417	20250415	130700	86241226	921	921	921	921	894
418	20250415	130600	85417852	923	923	923	923	0
419	20250415	130500	85417852	923	923	923	923	1
420	20250415	130400	85416929	922	921	922	921	500
421	20250415	130300	84956023	922	922	922	922	0
422	20250415	130200	84956023	922	922	922	922	0
423	20250415	130100	84956023	922	922	922	922	0
424	20250415	130000	84956023	922	922	922	922	0
425	20250415	125900	84956023	922	922	922	922	0
426	20250415	125800	84956023	922	922	922	922	0
427	20250415	125700	84956023	922	922	922	922	0
428	20250415	125600	84956023	922	922	922	922	0
429	20250415	125500	84956023	922	922	922	922	1
430	20250415	125400	84955101	913	915	915	913	1249
431	20250415	125300	83812463	920	920	920	920	1
432	20250415	125200	83811543	915	915	915	915	0
433	20250415	125100	83811543	915	915	915	915	0
434	20250415	125000	83811543	915	915	915	915	0
435	20250415	124900	83811543	915	915	915	915	0
436	20250415	124800	83811543	915	915	915	915	0
437	20250415	124700	83811543	915	915	915	915	0
438	20250415	124600	83811543	915	915	915	915	0
439	20250415	124500	83811543	915	919	919	915	1000
440	20250415	124400	82895609	919	919	919	919	750
441	20250415	124300	82206359	919	919	919	919	0
442	20250415	124200	82206359	919	919	919	919	777
443	20250415	124100	81492296	919	919	919	919	374
444	20250415	124000	81148590	922	922	922	922	0
445	20250415	123900	81148590	922	922	922	922	10
446	20250415	123800	81139370	922	922	922	922	0
447	20250415	123700	81139370	922	923	923	922	11
448	20250415	123600	81129218	923	923	923	923	0
449	20250415	123500	81129218	923	923	923	923	0
450	20250415	123400	81129218	923	923	923	923	0
451	20250415	123300	81129218	923	923	923	923	0
452	20250415	123200	81129218	923	923	923	923	0
453	20250415	123100	81129218	923	923	923	923	50
454	20250415	123000	81083068	923	923	923	923	20
455	20250415	122900	81064608	920	920	920	920	0
456	20250415	122800	81064608	920	920	920	920	349
457	20250415	122700	80743528	921	921	921	921	715
458	20250415	122600	80085013	924	924	924	924	0
459	20250415	122500	80085013	924	924	924	924	0
460	20250415	122400	80085013	924	924	924	924	0
461	20250415	122300	80085013	924	924	924	924	0
462	20250415	122200	80085013	924	924	924	924	0
463	20250415	122100	80085013	924	924	924	924	65
464	20250415	122000	80024953	924	924	924	924	0
465	20250415	121900	80024953	924	924	924	924	0
466	20250415	121800	80024953	924	924	924	924	0
467	20250415	121700	80024953	924	924	924	924	10
468	20250415	121600	80015713	924	924	924	924	0
469	20250415	121500	80015713	924	924	924	924	25
470	20250415	121400	79992613	925	925	925	925	0
471	20250415	121300	79992613	925	925	925	925	0
472	20250415	121200	79992613	925	925	925	925	0
473	20250415	121100	79992613	925	925	925	925	0
474	20250415	121000	79992613	925	925	925	925	0
475	20250415	120900	79992613	925	925	925	925	200
476	20250415	120800	79807613	925	925	925	925	27
477	20250415	120700	79782638	925	925	925	925	0
478	20250415	120600	79782638	925	925	925	925	0
479	20250415	120500	79782638	925	925	925	925	30
480	20250415	120400	79754888	925	925	925	925	0
481	20250415	120300	79754888	925	925	925	925	0
482	20250415	120200	79754888	925	925	925	925	1
483	20250415	120100	79753963	921	921	921	921	0
484	20250415	120000	79753963	921	921	921	921	0
485	20250415	115900	79753963	921	921	921	921	1
486	20250415	115800	79753042	925	925	925	925	0
487	20250415	115700	79753042	925	925	925	925	0
488	20250415	115600	79753042	925	925	925	925	0
489	20250415	115500	79753042	925	925	925	925	0
490	20250415	115400	79753042	925	925	925	925	0
491	20250415	115300	79753042	925	925	925	925	0
492	20250415	115200	79753042	925	925	925	925	500
493	20250415	115100	79290542	925	925	925	925	0
494	20250415	115000	79290542	925	925	925	925	11
495	20250415	114900	79280367	928	928	928	928	0
496	20250415	114800	79280367	928	925	928	925	555
497	20250415	114700	78766683	925	923	925	923	6186
498	20250415	114600	73045431	923	923	923	923	0
499	20250415	114500	73045431	923	923	923	923	200
500	20250415	114400	72860831	921	921	921	921	0
501	20250415	114300	72860831	921	920	921	920	424
502	20250415	114200	72470652	920	920	920	920	0
503	20250415	114100	72470652	920	920	920	920	1000
504	20250415	114000	71550652	920	920	920	920	1062
505	20250415	113900	70573612	920	920	920	920	0
506	20250415	113800	70573612	920	920	920	920	0
507	20250415	113700	70573612	920	920	920	920	0
508	20250415	113600	70573612	920	920	920	920	0
509	20250415	113500	70573612	920	920	920	920	0
510	20250415	113400	70573612	920	920	920	920	0
511	20250415	113300	70573612	920	920	920	920	2239
512	20250415	113200	68513732	920	920	920	920	0
513	20250415	113100	68513732	920	920	920	920	0
514	20250415	113000	68513732	920	920	920	920	0
515	20250415	112900	68513732	920	920	920	920	1550
516	20250415	112800	67087732	920	920	920	920	1
517	20250415	112700	67086812	920	920	920	920	1
518	20250415	112600	67085892	917	917	917	917	0
519	20250415	112500	67085892	917	917	917	917	0
520	20250415	112400	67085892	917	916	917	916	4719
521	20250415	112300	62758578	916	916	916	916	0
522	20250415	112200	62758578	916	916	916	916	0
523	20250415	112100	62758578	916	916	916	916	0
524	20250415	112000	62758578	916	916	916	916	0
525	20250415	111900	62758578	916	916	916	916	0
526	20250415	111800	62758578	916	916	916	916	0
527	20250415	111700	62758578	916	916	916	916	0
528	20250415	111600	62758578	916	916	916	916	71
529	20250415	111500	62693542	917	917	917	917	0
530	20250415	111400	62693542	917	917	917	917	5
531	20250415	111300	62688957	917	917	917	917	0
532	20250415	111200	62688957	917	917	917	917	0
533	20250415	111100	62688957	917	917	917	917	0
534	20250415	111000	62688957	917	917	917	917	0
535	20250415	110900	62688957	917	917	917	917	0
536	20250415	110800	62688957	917	917	917	917	0
537	20250415	110700	62688957	917	917	917	917	0
538	20250415	110600	62688957	917	917	917	917	5
539	20250415	110500	62684372	917	917	917	917	867
540	20250415	110400	61889333	916	916	916	916	0
541	20250415	110300	61889333	916	916	916	916	0
542	20250415	110200	61889333	916	916	916	916	0
543	20250415	110100	61889333	916	919	919	916	4000
544	20250415	110000	58221098	920	920	920	920	55
545	20250415	105900	58170498	920	920	920	920	0
546	20250415	105800	58170498	920	920	920	920	0
547	20250415	105700	58170498	920	920	920	920	0
548	20250415	105600	58170498	920	920	920	920	0
549	20250415	105500	58170498	920	920	920	920	0
550	20250415	105400	58170498	920	920	920	920	0
551	20250415	105300	58170498	920	920	920	920	11
552	20250415	105200	58160378	920	920	920	920	0
553	20250415	105100	58160378	920	920	920	920	1
554	20250415	105000	58159458	920	920	920	920	0
555	20250415	104900	58159458	920	920	920	920	10
556	20250415	104800	58150258	919	919	919	919	0
557	20250415	104700	58150258	919	919	919	919	0
558	20250415	104600	58150258	919	919	919	919	0
559	20250415	104500	58150258	919	919	919	919	0
560	20250415	104400	58150258	919	919	919	919	0
561	20250415	104300	58150258	919	919	919	919	0
562	20250415	104200	58150258	919	919	919	919	0
563	20250415	104100	58150258	919	919	919	919	434
564	20250415	104000	57751412	919	919	919	919	100
565	20250415	103900	57659512	919	919	919	919	100
566	20250415	103800	57567612	919	919	919	919	100
567	20250415	103700	57475712	919	919	919	919	1
568	20250415	103600	57474793	920	920	920	920	0
569	20250415	103500	57474793	920	920	920	920	1
570	20250415	103400	57473873	920	920	920	920	0
571	20250415	103300	57473873	920	919	920	919	11955
572	20250415	103200	46485098	916	916	916	916	10
573	20250415	103100	46475938	916	916	916	916	0
574	20250415	103000	46475938	916	916	916	916	0
575	20250415	102900	46475938	916	916	916	916	0
576	20250415	102800	46475938	916	916	916	916	0
577	20250415	102700	46475938	916	916	916	916	0
578	20250415	102600	46475938	916	916	916	916	541
579	20250415	102500	45980382	911	911	911	911	0
580	20250415	102400	45980382	911	914	914	911	18649
581	20250415	102300	28988000	919	919	919	919	0
582	20250415	102200	28988000	919	919	919	919	1
583	20250415	102100	28987081	914	914	914	914	0
584	20250415	102000	28987081	914	914	914	914	0
585	20250415	101900	28987081	914	913	914	913	7849
586	20250415	101800	21813157	913	913	913	913	0
587	20250415	101700	21813157	913	913	913	913	0
588	20250415	101600	21813157	913	913	913	913	201
589	20250415	101500	21629644	913	913	913	913	500
590	20250415	101400	21173144	914	914	914	914	327
591	20250415	101300	20874266	915	915	915	915	0
592	20250415	101200	20874266	915	915	915	915	1
593	20250415	101100	20873351	915	915	915	915	3
594	20250415	101000	20870606	915	915	915	915	1
595	20250415	100900	20869691	915	915	915	915	0
596	20250415	100800	20869691	915	915	915	915	120
597	20250415	100700	20759891	915	915	915	915	0
598	20250415	100600	20759891	915	916	916	915	168
599	20250415	100500	20606034	917	917	917	917	219
600	20250415	100400	20405211	917	917	917	917	4
601	20250415	100300	20401543	917	917	917	917	48
602	20250415	100200	20357527	916	916	916	916	0
603	20250415	100100	20357527	916	916	916	916	31
604	20250415	100000	20329131	917	917	917	917	30
605	20250415	095900	20301621	918	918	918	918	0
606	20250415	095800	20301621	918	918	918	918	0
607	20250415	095700	20301621	918	918	918	918	0
608	20250415	095600	20301621	918	918	918	918	0
609	20250415	095500	20301621	918	918	918	918	0
610	20250415	095400	20301621	918	918	918	918	230
611	20250415	095300	20090481	918	918	918	918	0
612	20250415	095200	20090481	918	918	918	918	0
613	20250415	095100	20090481	918	918	918	918	30
614	20250415	095000	20062941	918	918	918	918	183
615	20250415	094900	19894947	919	919	919	919	0
616	20250415	094800	19894947	919	919	919	919	0
617	20250415	094700	19894947	919	919	919	919	55
618	20250415	094600	19844402	919	919	919	919	36
619	20250415	094500	19811318	919	919	919	919	1
620	20250415	094400	19810399	919	919	919	919	103
621	20250415	094300	19715742	918	918	918	918	0
622	20250415	094200	19715742	918	918	918	918	1
623	20250415	094100	19714824	919	919	919	919	1
624	20250415	094000	19713905	919	919	919	919	0
625	20250415	093900	19713905	919	919	919	919	0
626	20250415	093800	19713905	919	919	919	919	0
627	20250415	093700	19713905	919	919	919	919	100
628	20250415	093600	19622005	913	913	913	913	0
629	20250415	093500	19622005	913	913	913	913	0
630	20250415	093400	19622005	913	914	914	913	1000
631	20250415	093300	18708905	913	913	913	913	0
632	20250415	093200	18708905	913	913	913	913	351
633	20250415	093100	18388442	919	919	919	919	0
634	20250415	093000	18388442	919	919	919	919	0
635	20250415	092900	18388442	919	919	919	919	50
636	20250415	092800	18342492	920	920	920	920	0
637	20250415	092700	18342492	920	919	920	919	1011
638	20250415	092600	17412391	920	920	920	920	0
639	20250415	092500	17412391	920	920	920	920	2
640	20250415	092400	17410551	919	919	919	919	1
641	20250415	092300	17409632	920	920	920	920	0
642	20250415	092200	17409632	920	920	920	920	1
643	20250415	092100	17408712	914	914	914	914	459
644	20250415	092000	16989186	914	914	914	914	0
645	20250415	091900	16989186	914	914	914	914	0
646	20250415	091800	16989186	914	914	914	914	0
647	20250415	091700	16989186	914	914	914	914	0
648	20250415	091600	16989186	914	914	914	914	1
649	20250415	091500	16988272	914	914	914	914	0
650	20250415	091400	16988272	914	914	914	914	5002
651	20250415	091300	12416444	919	919	919	919	0
652	20250415	091200	12416444	919	919	919	919	0
653	20250415	091100	12416444	919	919	919	919	0
654	20250415	091000	12416444	919	920	920	919	7694
655	20250415	090900	5345358	920	920	920	919	3191
656	20250415	090800	2411723	919	920	920	919	1588
657	20250415	090700	952350	919	919	919	919	0
658	20250415	090600	952350	919	919	919	919	1
659	20250415	090500	951431	919	919	919	919	128
660	20250415	090400	833799	913	913	913	913	686
661	20250415	090300	207481	919	919	919	919	0
662	20250415	090200	207481	919	919	919	919	1
663	20250415	090100	206562	915	915	915	915	112
664	20250415	090000	104082	913	913	913	913	114