KissMeData/159910/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	200900	304969722	960	960	960	960	5353
3	20250414	200800	304969722	960	960	960	960	0
4	20250414	200700	304969722	960	960	960	960	0
5	20250414	200600	304969722	960	960	960	960	0
6	20250414	200500	304969722	960	960	960	960	0
7	20250414	200400	304969722	960	960	960	960	0
8	20250414	200300	304969722	960	960	960	960	0
9	20250414	200200	304969722	960	960	960	960	0
10	20250414	200100	304969722	960	960	960	960	0
11	20250414	200000	304969722	960	960	960	960	0
12	20250414	195900	304969722	960	960	960	960	0
13	20250414	195800	304969722	960	960	960	960	0
14	20250414	195700	304969722	960	960	960	960	0
15	20250414	195600	304969722	960	960	960	960	0
16	20250414	195500	304969722	960	960	960	960	0
17	20250414	195400	304969722	960	960	960	960	0
18	20250414	195300	304969722	960	960	960	960	0
19	20250414	195200	304969722	960	960	960	960	0
20	20250414	195100	304969722	960	960	960	960	0
21	20250414	195000	304969722	960	960	960	960	0
22	20250414	194900	304969722	960	960	960	960	0
23	20250414	194800	304969722	960	960	960	960	0
24	20250414	194700	304969722	960	960	960	960	0
25	20250414	194600	304969722	960	960	960	960	0
26	20250414	194500	304969722	960	960	960	960	0
27	20250414	194400	304969722	960	960	960	960	0
28	20250414	194300	304969722	960	960	960	960	0
29	20250414	194200	304969722	960	960	960	960	0
30	20250414	194100	304969722	960	960	960	960	0
31	20250414	194000	304969722	960	960	960	960	0
32	20250414	193900	304969722	960	960	960	960	5353
33	20250414	193800	304969722	960	960	960	960	0
34	20250414	193700	304969722	960	960	960	960	0
35	20250414	193600	304969722	960	960	960	960	0
36	20250414	193500	304969722	960	960	960	960	0
37	20250414	193400	304969722	960	960	960	960	0
38	20250414	193300	304969722	960	960	960	960	0
39	20250414	193200	304969722	960	960	960	960	0
40	20250414	193100	304969722	960	960	960	960	0
41	20250414	193000	304969722	960	960	960	960	0
42	20250414	192900	304969722	960	960	960	960	0
43	20250414	192800	304969722	960	960	960	960	0
44	20250414	192700	304969722	960	960	960	960	0
45	20250414	192600	304969722	960	960	960	960	0
46	20250414	192500	304969722	960	960	960	960	0
47	20250414	192400	304969722	960	960	960	960	0
48	20250414	192300	304969722	960	960	960	960	0
49	20250414	192200	304969722	960	960	960	960	0
50	20250414	192100	304969722	960	960	960	960	0
51	20250414	192000	304969722	960	960	960	960	0
52	20250414	191900	304969722	960	960	960	960	0
53	20250414	191800	304969722	960	960	960	960	0
54	20250414	191700	304969722	960	960	960	960	0
55	20250414	191600	304969722	960	960	960	960	0
56	20250414	191500	304969722	960	960	960	960	0
57	20250414	191400	304969722	960	960	960	960	0
58	20250414	191300	304969722	960	960	960	960	0
59	20250414	191200	304969722	960	960	960	960	0
60	20250414	191100	304969722	960	960	960	960	0
61	20250414	191000	304969722	960	960	960	960	0
62	20250414	190900	304969722	960	960	960	960	5353
63	20250414	190800	304969722	960	960	960	960	0
64	20250414	190700	304969722	960	960	960	960	0
65	20250414	190600	304969722	960	960	960	960	0
66	20250414	190500	304969722	960	960	960	960	0
67	20250414	190400	304969722	960	960	960	960	0
68	20250414	190300	304969722	960	960	960	960	0
69	20250414	190200	304969722	960	960	960	960	0
70	20250414	190100	304969722	960	960	960	960	0
71	20250414	190000	304969722	960	960	960	960	0
72	20250414	185900	304969722	960	960	960	960	0
73	20250414	185800	304969722	960	960	960	960	0
74	20250414	185700	304969722	960	960	960	960	0
75	20250414	185600	304969722	960	960	960	960	0
76	20250414	185500	304969722	960	960	960	960	0
77	20250414	185400	304969722	960	960	960	960	0
78	20250414	185300	304969722	960	960	960	960	0
79	20250414	185200	304969722	960	960	960	960	0
80	20250414	185100	304969722	960	960	960	960	0
81	20250414	185000	304969722	960	960	960	960	0
82	20250414	184900	304969722	960	960	960	960	0
83	20250414	184800	304969722	960	960	960	960	0
84	20250414	184700	304969722	960	960	960	960	0
85	20250414	184600	304969722	960	960	960	960	0
86	20250414	184500	304969722	960	960	960	960	0
87	20250414	184400	304969722	960	960	960	960	0
88	20250414	184300	304969722	960	960	960	960	0
89	20250414	184200	304969722	960	960	960	960	0
90	20250414	184100	304969722	960	960	960	960	0
91	20250414	184000	304969722	960	960	960	960	0
92	20250414	183900	304969722	960	960	960	960	5353
93	20250414	183800	304969722	960	960	960	960	0
94	20250414	183700	304969722	960	960	960	960	0
95	20250414	183600	304969722	960	960	960	960	0
96	20250414	183500	304969722	960	960	960	960	0
97	20250414	183400	304969722	960	960	960	960	0
98	20250414	183300	304969722	960	960	960	960	0
99	20250414	183200	304969722	960	960	960	960	0
100	20250414	183100	304969722	960	960	960	960	0
101	20250414	183000	304969722	960	960	960	960	0
102	20250414	182900	304969722	960	960	960	960	0
103	20250414	182800	304969722	960	960	960	960	0
104	20250414	182700	304969722	960	960	960	960	0
105	20250414	182600	304969722	960	960	960	960	0
106	20250414	182500	304969722	960	960	960	960	0
107	20250414	182400	304969722	960	960	960	960	0
108	20250414	182300	304969722	960	960	960	960	0
109	20250414	182200	304969722	960	960	960	960	0
110	20250414	182100	304969722	960	960	960	960	0
111	20250414	182000	304969722	960	960	960	960	0
112	20250414	181900	304969722	960	960	960	960	0
113	20250414	181800	304969722	960	960	960	960	0
114	20250414	181700	304969722	960	960	960	960	0
115	20250414	181600	304969722	960	960	960	960	0
116	20250414	181500	304969722	960	960	960	960	0
117	20250414	181400	304969722	960	960	960	960	0
118	20250414	181300	304969722	960	960	960	960	0
119	20250414	181200	304969722	960	960	960	960	0
120	20250414	181100	304969722	960	960	960	960	0
121	20250414	181000	304969722	960	960	960	960	0
122	20250414	180900	304969722	960	960	960	960	5353
123	20250414	180800	304969722	960	960	960	960	0
124	20250414	180700	304969722	960	960	960	960	0
125	20250414	180600	304969722	960	960	960	960	0
126	20250414	180500	304969722	960	960	960	960	0
127	20250414	180400	304969722	960	960	960	960	0
128	20250414	180300	304969722	960	960	960	960	0
129	20250414	180200	304969722	960	960	960	960	0
130	20250414	180100	304969722	960	960	960	960	0
131	20250414	180000	304969722	960	960	960	960	0
132	20250414	175900	304969722	960	960	960	960	0
133	20250414	175800	304969722	960	960	960	960	0
134	20250414	175700	304969722	960	960	960	960	0
135	20250414	175600	304969722	960	960	960	960	0
136	20250414	175500	304969722	960	960	960	960	0
137	20250414	175400	304969722	960	960	960	960	0
138	20250414	175300	304969722	960	960	960	960	0
139	20250414	175200	304969722	960	960	960	960	0
140	20250414	175100	304969722	960	960	960	960	0
141	20250414	175000	304969722	960	960	960	960	0
142	20250414	174900	304969722	960	960	960	960	0
143	20250414	174800	304969722	960	960	960	960	0
144	20250414	174700	304969722	960	960	960	960	0
145	20250414	174600	304969722	960	960	960	960	0
146	20250414	174500	304969722	960	960	960	960	0
147	20250414	174400	304969722	960	960	960	960	0
148	20250414	174300	304969722	960	960	960	960	0
149	20250414	174200	304969722	960	960	960	960	0
150	20250414	174100	304969722	960	960	960	960	0
151	20250414	174000	304969722	960	960	960	960	0
152	20250414	173900	304969722	960	960	960	960	5353
153	20250414	173800	304969722	960	960	960	960	0
154	20250414	173700	304969722	960	960	960	960	0
155	20250414	173600	304969722	960	960	960	960	0
156	20250414	173500	304969722	960	960	960	960	0
157	20250414	173400	304969722	960	960	960	960	0
158	20250414	173300	304969722	960	960	960	960	0
159	20250414	173200	304969722	960	960	960	960	0
160	20250414	173100	304969722	960	960	960	960	0
161	20250414	173000	304969722	960	960	960	960	0
162	20250414	172900	304969722	960	960	960	960	0
163	20250414	172800	304969722	960	960	960	960	0
164	20250414	172700	304969722	960	960	960	960	0
165	20250414	172600	304969722	960	960	960	960	0
166	20250414	172500	304969722	960	960	960	960	0
167	20250414	172400	304969722	960	960	960	960	0
168	20250414	172300	304969722	960	960	960	960	0
169	20250414	172200	304969722	960	960	960	960	0
170	20250414	172100	304969722	960	960	960	960	0
171	20250414	172000	304969722	960	960	960	960	0
172	20250414	171900	304969722	960	960	960	960	0
173	20250414	171800	304969722	960	960	960	960	0
174	20250414	171700	304969722	960	960	960	960	0
175	20250414	171600	304969722	960	960	960	960	0
176	20250414	171500	304969722	960	960	960	960	0
177	20250414	171400	304969722	960	960	960	960	0
178	20250414	171300	304969722	960	960	960	960	0
179	20250414	171200	304969722	960	960	960	960	0
180	20250414	171100	304969722	960	960	960	960	0
181	20250414	171000	304969722	960	960	960	960	0
182	20250414	170900	304969722	960	960	960	960	5353
183	20250414	170800	304969722	960	960	960	960	0
184	20250414	170700	304969722	960	960	960	960	0
185	20250414	170600	304969722	960	960	960	960	0
186	20250414	170500	304969722	960	960	960	960	0
187	20250414	170400	304969722	960	960	960	960	0
188	20250414	170300	304969722	960	960	960	960	0
189	20250414	170200	304969722	960	960	960	960	0
190	20250414	170100	304969722	960	960	960	960	0
191	20250414	170000	304969722	960	960	960	960	0
192	20250414	165900	304969722	960	960	960	960	0
193	20250414	165800	304969722	960	960	960	960	0
194	20250414	165700	304969722	960	960	960	960	0
195	20250414	165600	304969722	960	960	960	960	0
196	20250414	165500	304969722	960	960	960	960	0
197	20250414	165400	304969722	960	960	960	960	0
198	20250414	165300	304969722	960	960	960	960	0
199	20250414	165200	304969722	960	960	960	960	0
200	20250414	165100	304969722	960	960	960	960	0
201	20250414	165000	304969722	960	960	960	960	0
202	20250414	164900	304969722	960	960	960	960	0
203	20250414	164800	304969722	960	960	960	960	0
204	20250414	164700	304969722	960	960	960	960	0
205	20250414	164600	304969722	960	960	960	960	0
206	20250414	164500	304969722	960	960	960	960	0
207	20250414	164400	304969722	960	960	960	960	0
208	20250414	164300	304969722	960	960	960	960	0
209	20250414	164200	304969722	960	960	960	960	0
210	20250414	164100	304969722	960	960	960	960	0
211	20250414	164000	304969722	960	960	960	960	0
212	20250414	163900	304969722	960	960	960	960	5353
213	20250414	163800	304969722	960	960	960	960	0
214	20250414	163700	304969722	960	960	960	960	0
215	20250414	163600	304969722	960	960	960	960	0
216	20250414	163500	304969722	960	960	960	960	0
217	20250414	163400	304969722	960	960	960	960	0
218	20250414	163300	304969722	960	960	960	960	0
219	20250414	163200	304969722	960	960	960	960	0
220	20250414	163100	304969722	960	960	960	960	0
221	20250414	163000	304969722	960	960	960	960	0
222	20250414	162900	304969722	960	960	960	960	0
223	20250414	162800	304969722	960	960	960	960	0
224	20250414	162700	304969722	960	960	960	960	0
225	20250414	162600	304969722	960	960	960	960	0
226	20250414	162500	304969722	960	960	960	960	0
227	20250414	162400	304969722	960	960	960	960	0
228	20250414	162300	304969722	960	960	960	960	0
229	20250414	162200	304969722	960	960	960	960	0
230	20250414	162100	304969722	960	960	960	960	0
231	20250414	162000	304969722	960	960	960	960	0
232	20250414	161900	304969722	960	960	960	960	0
233	20250414	161800	304969722	960	960	960	960	0
234	20250414	161700	304969722	960	960	960	960	0
235	20250414	161600	304969722	960	960	960	960	0
236	20250414	161500	304969722	960	960	960	960	0
237	20250414	161400	304969722	960	960	960	960	0
238	20250414	161300	304969722	960	960	960	960	0
239	20250414	161200	304969722	960	960	960	960	0
240	20250414	161100	304969722	960	960	960	960	0
241	20250414	161000	304969722	960	960	960	960	0
242	20250414	160900	304969722	960	960	960	960	5353
243	20250414	160800	304969722	960	960	960	960	0
244	20250414	160700	304969722	960	960	960	960	0
245	20250414	160600	304969722	960	960	960	960	0
246	20250414	160500	304969722	960	960	960	960	0
247	20250414	160400	304969722	960	960	960	960	0
248	20250414	160300	304969722	960	960	960	960	0
249	20250414	160200	304969722	960	960	960	960	0
250	20250414	160100	304969722	960	960	960	960	0
251	20250414	160000	304969722	960	960	960	960	0
252	20250414	155900	304969722	960	960	960	960	0
253	20250414	155800	304969722	960	960	960	960	0
254	20250414	155700	304969722	960	960	960	960	0
255	20250414	155600	304969722	960	960	960	960	0
256	20250414	155500	304969722	960	960	960	960	0
257	20250414	155400	304969722	960	960	960	960	0
258	20250414	155300	304969722	960	960	960	960	0
259	20250414	155200	304969722	960	960	960	960	0
260	20250414	155100	304969722	960	960	960	960	0
261	20250414	155000	304969722	960	960	960	960	0
262	20250414	154900	304969722	960	960	960	960	0
263	20250414	154800	304969722	960	960	960	960	0
264	20250414	154700	304969722	960	960	960	960	0
265	20250414	154600	304969722	960	960	960	960	0
266	20250414	154500	304969722	960	960	960	960	0
267	20250414	154400	304969722	960	960	960	960	0
268	20250414	154300	304969722	960	960	960	960	0
269	20250414	154200	304969722	960	960	960	960	0
270	20250414	154100	304969722	960	960	960	960	0
271	20250414	154000	304969722	960	960	960	960	0
272	20250414	153900	304969722	960	960	960	960	5353
273	20250414	153800	304969722	960	960	960	960	0
274	20250414	153700	304969722	960	960	960	960	0
275	20250414	153600	304969722	960	960	960	960	0
276	20250414	153500	304969722	960	960	960	960	0
277	20250414	153400	304969722	960	960	960	960	0
278	20250414	153300	304969722	960	960	960	960	0
279	20250414	153200	304969722	960	960	960	960	0
280	20250414	153100	304969722	960	960	960	960	0
281	20250414	153000	304969722	960	960	960	960	5353
282	20250414	152900	299830842	969	969	969	969	0
283	20250414	152800	299830842	969	969	969	969	0
284	20250414	152700	299830842	969	969	969	969	0
285	20250414	152600	299830842	969	969	969	969	0
286	20250414	152500	299830842	969	969	969	969	0
287	20250414	152400	299830842	969	969	969	969	0
288	20250414	152300	299830842	969	969	969	969	0
289	20250414	152200	299830842	969	969	969	969	0
290	20250414	152100	299830842	969	969	969	969	0
291	20250414	152000	299830842	969	969	969	969	0
292	20250414	151900	299830842	969	961	969	960	3036
293	20250414	151800	296900342	961	965	965	961	30000
294	20250414	151700	268024962	975	975	975	975	0
295	20250414	151600	268024962	975	976	976	975	422
296	20250414	151500	267613511	965	978	978	965	15019
297	20250414	151400	253107468	978	977	978	977	2
298	20250414	151300	253105513	978	978	978	978	0
299	20250414	151200	253105513	978	978	978	978	1
300	20250414	151100	253104535	973	975	975	973	8488
301	20250414	151000	244838735	975	978	978	975	1690
302	20250414	150900	243190979	980	980	980	980	1
303	20250414	150800	243189999	975	972	975	972	1566
304	20250414	150700	241664642	972	972	972	972	1
305	20250414	150600	241663670	973	973	973	973	265
306	20250414	150500	241405825	970	970	970	970	0
307	20250414	150400	241405825	970	970	970	970	0
308	20250414	150300	241405825	970	970	970	970	0
309	20250414	150200	241405825	970	970	970	970	100
310	20250414	150100	241308825	974	974	974	974	5
311	20250414	150000	241303955	974	974	974	974	0
312	20250414	145900	241303955	974	974	974	974	20
313	20250414	145800	241284475	970	970	970	970	0
314	20250414	145700	241284475	970	970	970	970	294
315	20250414	145600	240999295	970	970	970	970	0
316	20250414	145500	240999295	970	968	970	968	627
317	20250414	145400	240392105	970	970	970	970	579
318	20250414	145300	239830475	974	974	974	974	0
319	20250414	145200	239830475	974	974	974	974	0
320	20250414	145100	239830475	974	974	974	974	0
321	20250414	145000	239830475	974	974	974	974	0
322	20250414	144900	239830475	974	974	974	974	0
323	20250414	144800	239830475	974	974	974	974	0
324	20250414	144700	239830475	974	974	974	974	0
325	20250414	144600	239830475	974	970	974	970	201
326	20250414	144500	239635501	970	970	970	970	0
327	20250414	144400	239635501	970	970	970	970	0
328	20250414	144300	239635501	970	970	970	970	0
329	20250414	144200	239635501	970	970	970	970	0
330	20250414	144100	239635501	970	971	971	970	3000
331	20250414	144000	236725404	978	977	978	977	277
332	20250414	143900	236454621	978	978	978	978	1
333	20250414	143800	236453643	969	971	980	969	5111
334	20250414	143700	231496301	975	979	980	973	9045
335	20250414	143600	222689202	973	973	973	973	0
336	20250414	143500	222689202	973	973	973	973	0
337	20250414	143400	222689202	973	973	973	973	5
338	20250414	143300	222684337	980	980	980	980	0
339	20250414	143200	222684337	980	980	980	980	0
340	20250414	143100	222684337	980	980	980	980	1
341	20250414	143000	222683357	973	973	973	973	0
342	20250414	142900	222683357	973	973	973	973	0
343	20250414	142800	222683357	973	973	973	973	0
344	20250414	142700	222683357	973	973	973	973	450
345	20250414	142600	222245507	973	973	973	973	1387
346	20250414	142500	220895956	973	973	973	973	0
347	20250414	142400	220895956	973	973	973	973	2000
348	20250414	142300	218949956	973	975	975	973	3000
349	20250414	142200	216030246	982	982	982	982	0
350	20250414	142100	216030246	982	982	982	982	0
351	20250414	142000	216030246	982	982	982	982	0
352	20250414	141900	216030246	982	979	982	979	400
353	20250414	141800	215637461	979	979	979	979	0
354	20250414	141700	215637461	979	979	979	979	0
355	20250414	141600	215637461	979	979	979	979	0
356	20250414	141500	215637461	979	979	979	979	0
357	20250414	141400	215637461	979	979	979	979	0
358	20250414	141300	215637461	979	979	979	979	0
359	20250414	141200	215637461	979	979	979	979	0
360	20250414	141100	215637461	979	981	981	979	3309
361	20250414	141000	212393593	981	981	981	981	0
362	20250414	140900	212393593	981	981	981	981	0
363	20250414	140800	212393593	981	981	981	981	0
364	20250414	140700	212393593	981	981	981	981	0
365	20250414	140600	212393593	981	982	982	981	6807
366	20250414	140500	205714119	988	988	988	988	0
367	20250414	140400	205714119	988	988	988	988	0
368	20250414	140300	205714119	988	988	988	988	0
369	20250414	140200	205714119	988	988	988	988	0
370	20250414	140100	205714119	988	988	988	988	0
371	20250414	140000	205714119	988	983	988	983	52
372	20250414	135900	205662945	983	982	983	982	3000
373	20250414	135800	202715985	981	981	981	981	2
374	20250414	135700	202714023	980	980	980	980	0
375	20250414	135600	202714023	980	980	980	980	1470
376	20250414	135500	201273423	981	981	981	981	0
377	20250414	135400	201273423	981	981	981	981	0
378	20250414	135300	201273423	981	981	981	981	0
379	20250414	135200	201273423	981	981	981	981	1848
380	20250414	135100	199460535	981	981	981	981	1
381	20250414	135000	199459554	980	980	980	980	0
382	20250414	134900	199459554	980	980	980	980	0
383	20250414	134800	199459554	980	980	980	980	0
384	20250414	134700	199459554	980	980	980	980	0
385	20250414	134600	199459554	980	980	980	980	0
386	20250414	134500	199459554	980	983	983	980	81
387	20250414	134400	199380018	990	990	990	990	0
388	20250414	134300	199380018	990	990	990	990	0
389	20250414	134200	199380018	990	988	990	988	10801
390	20250414	134100	188706742	987	986	987	986	4255
391	20250414	134000	184507657	986	986	986	986	0
392	20250414	133900	184507657	986	986	986	986	0
393	20250414	133800	184507657	986	986	986	986	0
394	20250414	133700	184507657	986	986	986	986	0
395	20250414	133600	184507657	986	986	986	986	0
396	20250414	133500	184507657	986	986	986	986	3258
397	20250414	133400	181295269	986	986	986	986	1721
398	20250414	133300	179598363	986	986	986	986	100
399	20250414	133200	179499763	986	986	986	986	211
400	20250414	133100	179291717	986	986	986	986	0
401	20250414	133000	179291717	986	986	986	986	2314
402	20250414	132900	177010113	986	986	986	979	17001
403	20250414	132800	160268127	984	985	986	984	6346
404	20250414	132700	154018300	985	984	985	984	501
405	20250414	132600	153525315	985	985	985	985	500
406	20250414	132500	153032815	981	978	981	978	21583
407	20250414	132400	131873924	978	978	978	978	3800
408	20250414	132300	128157524	978	978	978	978	0
409	20250414	132200	128157524	978	978	978	978	0
410	20250414	132100	128157524	978	978	978	978	0
411	20250414	132000	128157524	978	978	978	978	0
412	20250414	131900	128157524	978	971	978	971	345
413	20250414	131800	127820184	970	970	970	970	5288
414	20250414	131700	122690824	968	968	968	968	0
415	20250414	131600	122690824	968	968	968	968	0
416	20250414	131500	122690824	968	968	968	968	0
417	20250414	131400	122690824	968	968	968	968	9
418	20250414	131300	122682112	968	968	968	968	0
419	20250414	131200	122682112	968	968	968	968	0
420	20250414	131100	122682112	968	968	968	968	340
421	20250414	131000	122352992	969	969	969	969	0
422	20250414	130900	122352992	969	969	969	969	1
423	20250414	130800	122352023	972	972	972	972	0
424	20250414	130700	122352023	972	972	972	972	0
425	20250414	130600	122352023	972	972	972	972	0
426	20250414	130500	122352023	972	972	972	972	0
427	20250414	130400	122352023	972	972	972	972	0
428	20250414	130300	122352023	972	972	972	972	0
429	20250414	130200	122352023	972	972	972	972	0
430	20250414	130100	122352023	972	972	972	972	0
431	20250414	130000	122352023	972	972	972	972	5162
432	20250414	125900	117334559	979	979	979	979	659
433	20250414	125800	116689398	979	979	979	979	236
434	20250414	125700	116458354	979	979	979	979	1015
435	20250414	125600	115464669	980	980	980	980	1300
436	20250414	125500	114190669	980	980	980	980	0
437	20250414	125400	114190669	980	973	980	973	5497
438	20250414	125300	108821349	971	972	972	971	776
439	20250414	125200	108067843	974	974	974	974	0
440	20250414	125100	108067843	974	974	974	974	0
441	20250414	125000	108067843	974	974	974	974	11
442	20250414	124900	108057129	975	975	975	975	2
443	20250414	124800	108055179	969	969	969	969	0
444	20250414	124700	108055179	969	981	981	969	1451
445	20250414	124600	106631760	966	966	966	966	0
446	20250414	124500	106631760	966	968	981	966	10052
447	20250414	124400	96827540	968	968	968	968	0
448	20250414	124300	96827540	968	968	968	968	0
449	20250414	124200	96827540	968	967	968	967	490
450	20250414	124100	96353595	965	965	965	965	0
451	20250414	124000	96353595	965	962	965	962	102
452	20250414	123900	96255171	962	962	962	962	1600
453	20250414	123800	94715971	967	967	967	967	0
454	20250414	123700	94715971	967	967	967	967	4
455	20250414	123600	94712103	967	967	967	967	664
456	20250414	123500	94070015	967	967	967	967	0
457	20250414	123400	94070015	967	967	967	967	0
458	20250414	123300	94070015	967	967	967	967	0
459	20250414	123200	94070015	967	967	967	967	69
460	20250414	123100	94003292	968	968	968	968	0
461	20250414	123000	94003292	968	968	968	968	0
462	20250414	122900	94003292	968	968	968	968	0
463	20250414	122800	94003292	968	968	968	968	0
464	20250414	122700	94003292	968	968	968	968	2
465	20250414	122600	94001356	968	961	968	961	13
466	20250414	122500	93988807	961	961	961	961	0
467	20250414	122400	93988807	961	961	961	961	188
468	20250414	122300	93808139	969	969	969	969	0
469	20250414	122200	93808139	969	969	969	969	0
470	20250414	122100	93808139	969	969	969	969	0
471	20250414	122000	93808139	969	969	969	969	0
472	20250414	121900	93808139	969	969	969	969	0
473	20250414	121800	93808139	969	969	969	969	1
474	20250414	121700	93807170	961	961	961	960	856
475	20250414	121600	92985381	961	961	961	961	0
476	20250414	121500	92985381	961	961	961	961	1
477	20250414	121400	92984420	965	965	965	965	0
478	20250414	121300	92984420	965	965	965	965	0
479	20250414	121200	92984420	965	965	965	965	0
480	20250414	121100	92984420	965	965	965	965	0
481	20250414	121000	92984420	965	965	965	965	0
482	20250414	120900	92984420	965	965	965	965	0
483	20250414	120800	92984420	965	965	965	965	154
484	20250414	120700	92835810	969	969	969	969	0
485	20250414	120600	92835810	969	969	969	969	38
486	20250414	120500	92798988	970	970	970	970	0
487	20250414	120400	92798988	970	970	970	970	0
488	20250414	120300	92798988	970	970	970	970	0
489	20250414	120200	92798988	970	970	970	970	0
490	20250414	120100	92798988	970	969	970	969	119
491	20250414	120000	92683598	970	970	970	970	0
492	20250414	115900	92683598	970	965	970	965	3000
493	20250414	115800	89778826	963	963	963	963	0
494	20250414	115700	89778826	963	963	963	963	0
495	20250414	115600	89778826	963	963	963	963	0
496	20250414	115500	89778826	963	963	963	963	0
497	20250414	115400	89778826	963	963	963	963	0
498	20250414	115300	89778826	963	963	963	963	0
499	20250414	115200	89778826	963	963	963	963	0
500	20250414	115100	89778826	963	963	963	963	0
501	20250414	115000	89778826	963	963	963	963	0
502	20250414	114900	89778826	963	963	963	963	0
503	20250414	114800	89778826	963	963	963	963	0
504	20250414	114700	89778826	963	963	963	963	0
505	20250414	114600	89778826	963	963	963	963	0
506	20250414	114500	89778826	963	963	963	963	0
507	20250414	114400	89778826	963	963	963	963	0
508	20250414	114300	89778826	963	963	963	963	0
509	20250414	114200	89778826	963	963	963	963	0
510	20250414	114100	89778826	963	963	963	963	0
511	20250414	114000	89778826	963	963	963	963	0
512	20250414	113900	89778826	963	963	963	963	0
513	20250414	113800	89778826	963	963	963	963	0
514	20250414	113700	89778826	963	963	963	963	0
515	20250414	113600	89778826	963	963	963	963	0
516	20250414	113500	89778826	963	963	963	963	0
517	20250414	113400	89778826	963	963	963	963	0
518	20250414	113300	89778826	963	963	963	963	63
519	20250414	113200	89718157	963	963	963	963	0
520	20250414	113100	89718157	963	963	963	963	30
521	20250414	113000	89689267	963	963	963	963	14
522	20250414	112900	89675785	964	964	964	964	1
523	20250414	112800	89674821	963	963	963	963	0
524	20250414	112700	89674821	963	963	963	963	0
525	20250414	112600	89674821	963	967	967	963	5
526	20250414	112500	89669996	968	968	968	968	0
527	20250414	112400	89669996	968	968	968	968	0
528	20250414	112300	89669996	968	963	968	963	4385
529	20250414	112200	85436541	961	961	961	961	0
530	20250414	112100	85436541	961	962	962	961	2398
531	20250414	112000	83131987	977	977	977	977	7
532	20250414	111900	83125148	979	979	979	979	15
533	20250414	111800	83110463	978	978	978	978	1
534	20250414	111700	83109485	978	978	978	978	20
535	20250414	111600	83089925	980	967	980	967	41963
536	20250414	111500	42107724	968	959	968	959	10065
537	20250414	111400	32373451	958	958	958	958	0
538	20250414	111300	32373451	958	958	958	958	0
539	20250414	111200	32373451	958	958	958	958	0
540	20250414	111100	32373451	958	958	958	958	0
541	20250414	111000	32373451	958	958	958	958	0
542	20250414	110900	32373451	958	958	958	958	0
543	20250414	110800	32373451	958	958	958	958	0
544	20250414	110700	32373451	958	958	958	958	0
545	20250414	110600	32373451	958	958	958	958	0
546	20250414	110500	32373451	958	958	958	958	0
547	20250414	110400	32373451	958	958	958	958	13
548	20250414	110300	32360997	958	958	958	958	1
549	20250414	110200	32360039	959	959	959	959	8
550	20250414	110100	32352367	959	959	959	959	0
551	20250414	110000	32352367	959	959	959	959	0
552	20250414	105900	32352367	959	959	959	959	0
553	20250414	105800	32352367	959	959	959	959	0
554	20250414	105700	32352367	959	959	959	959	0
555	20250414	105600	32352367	959	959	959	959	0
556	20250414	105500	32352367	959	959	959	959	0
557	20250414	105400	32352367	959	959	959	959	0
558	20250414	105300	32352367	959	959	959	959	20
559	20250414	105200	32333187	958	958	958	958	0
560	20250414	105100	32333187	958	958	958	958	0
561	20250414	105000	32333187	958	958	958	958	0
562	20250414	104900	32333187	958	958	958	958	0
563	20250414	104800	32333187	958	958	958	958	0
564	20250414	104700	32333187	958	958	958	958	32
565	20250414	104600	32302531	965	965	965	965	0
566	20250414	104500	32302531	965	965	965	965	0
567	20250414	104400	32302531	965	965	965	965	0
568	20250414	104300	32302531	965	965	965	965	0
569	20250414	104200	32302531	965	965	965	965	0
570	20250414	104100	32302531	965	965	965	965	0
571	20250414	104000	32302531	965	965	965	965	0
572	20250414	103900	32302531	965	965	965	965	1
573	20250414	103800	32301566	966	966	966	966	0
574	20250414	103700	32301566	966	966	966	966	0
575	20250414	103600	32301566	966	966	966	966	0
576	20250414	103500	32301566	966	966	966	966	0
577	20250414	103400	32301566	966	966	966	966	0
578	20250414	103300	32301566	966	966	966	966	0
579	20250414	103200	32301566	966	966	966	966	0
580	20250414	103100	32301566	966	966	966	966	0
581	20250414	103000	32301566	966	966	966	966	7
582	20250414	102900	32294804	966	966	966	966	0
583	20250414	102800	32294804	966	966	966	966	0
584	20250414	102700	32294804	966	966	966	966	0
585	20250414	102600	32294804	966	966	966	966	0
586	20250414	102500	32294804	966	966	966	966	0
587	20250414	102400	32294804	966	966	966	966	0
588	20250414	102300	32294804	966	966	966	966	0
589	20250414	102200	32294804	966	966	966	966	0
590	20250414	102100	32294804	966	966	966	966	0
591	20250414	102000	32294804	966	966	966	966	0
592	20250414	101900	32294804	966	966	966	966	1
593	20250414	101800	32293838	966	966	966	966	0
594	20250414	101700	32293838	966	966	966	966	1
595	20250414	101600	32292872	960	960	960	960	0
596	20250414	101500	32292872	960	960	960	960	246
597	20250414	101400	32056712	960	960	960	960	0
598	20250414	101300	32056712	960	960	960	960	1
599	20250414	101200	32055752	959	959	959	959	0
600	20250414	101100	32055752	959	959	959	959	0
601	20250414	101000	32055752	959	959	959	959	55
602	20250414	100900	32003007	960	960	960	960	1804
603	20250414	100800	30271167	960	960	960	960	0
604	20250414	100700	30271167	960	960	960	960	0
605	20250414	100600	30271167	960	960	960	960	9392
606	20250414	100500	21254847	968	960	968	960	730
607	20250414	100400	20553817	960	960	960	960	0
608	20250414	100300	20553817	960	960	960	960	10
609	20250414	100200	20544217	960	960	960	960	0
610	20250414	100100	20544217	960	960	960	959	361
611	20250414	100000	20197770	962	962	962	962	0
612	20250414	095900	20197770	962	962	962	962	0
613	20250414	095800	20197770	962	962	962	962	0
614	20250414	095700	20197770	962	962	962	962	110
615	20250414	095600	20091950	963	963	963	963	100
616	20250414	095500	19995650	966	966	966	966	0
617	20250414	095400	19995650	966	966	966	966	0
618	20250414	095300	19995650	966	969	970	966	200
619	20250414	095200	19802057	971	971	971	971	0
620	20250414	095100	19802057	971	971	971	971	19
621	20250414	095000	19783608	971	971	971	971	7
622	20250414	094900	19776811	971	971	971	971	1
623	20250414	094800	19775840	971	971	971	971	1
624	20250414	094700	19774869	971	971	971	971	100
625	20250414	094600	19677769	971	970	971	970	6
626	20250414	094500	19671946	970	970	970	970	4112
627	20250414	094400	15683306	970	968	970	968	2000
628	20250414	094300	13743313	970	966	970	966	500
629	20250414	094200	13258762	962	962	962	962	0
630	20250414	094100	13258762	962	962	962	962	36
631	20250414	094000	13224130	968	967	968	967	3
632	20250414	093900	13221227	969	969	969	969	0
633	20250414	093800	13221227	969	969	969	969	5
634	20250414	093700	13216382	961	961	961	961	111
635	20250414	093600	13109711	961	961	961	961	5
636	20250414	093500	13104906	959	959	959	959	0
637	20250414	093400	13104906	959	959	959	959	0
638	20250414	093300	13104906	959	959	959	959	0
639	20250414	093200	13104906	959	959	959	959	0
640	20250414	093100	13104906	959	959	959	959	0
641	20250414	093000	13104906	959	959	959	959	8
642	20250414	092900	13097234	959	959	959	959	0
643	20250414	092800	13097234	959	959	959	959	8
644	20250414	092700	13089562	970	970	970	970	7
645	20250414	092600	13082772	970	970	970	970	0
646	20250414	092500	13082772	970	970	970	970	0
647	20250414	092400	13082772	970	970	970	970	0
648	20250414	092300	13082772	970	969	970	969	1303
649	20250414	092200	11818872	971	971	971	971	0
650	20250414	092100	11818872	971	971	971	971	0
651	20250414	092000	11818872	971	971	971	971	0
652	20250414	091900	11818872	971	971	971	971	0
653	20250414	091800	11818872	971	971	971	971	0
654	20250414	091700	11818872	971	971	971	971	0
655	20250414	091600	11818872	971	971	971	971	0
656	20250414	091500	11818872	971	970	971	970	104
657	20250414	091400	11717988	971	958	971	958	11081
658	20250414	091300	1022667	958	958	958	958	0
659	20250414	091200	1022667	958	958	958	958	0
660	20250414	091100	1022667	958	958	958	958	4
661	20250414	091000	1018835	960	960	960	960	0
662	20250414	090900	1018835	960	960	960	960	0
663	20250414	090800	1018835	960	960	960	960	0
664	20250414	090700	1018835	960	960	960	960	4
665	20250414	090600	1014995	960	960	960	960	0
666	20250414	090500	1014995	960	960	960	960	0
667	20250414	090400	1014995	960	960	967	960	133
668	20250414	090300	886790	950	950	950	950	10
669	20250414	090200	877290	943	938	943	938	857
670	20250414	090100	73164	938	938	938	938	55
671	20250414	090000	21574	938	938	938	938	23