KissMeData/469750/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	212700	96254344	920	920	920	920	1115
3	20250414	212600	96254344	920	920	920	920	0
4	20250414	212500	96254344	920	920	920	920	0
5	20250414	212400	96254344	920	920	920	920	0
6	20250414	212300	96254344	920	920	920	920	0
7	20250414	212200	96254344	920	920	920	920	0
8	20250414	212100	96254344	920	920	920	920	0
9	20250414	212000	96254344	920	920	920	920	0
10	20250414	211900	96254344	920	920	920	920	0
11	20250414	211800	96254344	920	920	920	920	0
12	20250414	211700	96254344	920	920	920	920	0
13	20250414	211600	96254344	920	920	920	920	0
14	20250414	211500	96254344	920	920	920	920	0
15	20250414	211400	96254344	920	920	920	920	0
16	20250414	211300	96254344	920	920	920	920	0
17	20250414	211200	96254344	920	920	920	920	0
18	20250414	211100	96254344	920	920	920	920	0
19	20250414	211000	96254344	920	920	920	920	0
20	20250414	210900	96254344	920	920	920	920	0
21	20250414	210800	96254344	920	920	920	920	0
22	20250414	210700	96254344	920	920	920	920	0
23	20250414	210600	96254344	920	920	920	920	0
24	20250414	210500	96254344	920	920	920	920	0
25	20250414	210400	96254344	920	920	920	920	0
26	20250414	210300	96254344	920	920	920	920	0
27	20250414	210200	96254344	920	920	920	920	0
28	20250414	210100	96254344	920	920	920	920	0
29	20250414	210000	96254344	920	920	920	920	0
30	20250414	205900	96254344	920	920	920	920	0
31	20250414	205800	96254344	920	920	920	920	0
32	20250414	205700	96254344	920	920	920	920	1115
33	20250414	205600	96254344	920	920	920	920	0
34	20250414	205500	96254344	920	920	920	920	0
35	20250414	205400	96254344	920	920	920	920	0
36	20250414	205300	96254344	920	920	920	920	0
37	20250414	205200	96254344	920	920	920	920	0
38	20250414	205100	96254344	920	920	920	920	0
39	20250414	205000	96254344	920	920	920	920	0
40	20250414	204900	96254344	920	920	920	920	0
41	20250414	204800	96254344	920	920	920	920	0
42	20250414	204700	96254344	920	920	920	920	0
43	20250414	204600	96254344	920	920	920	920	0
44	20250414	204500	96254344	920	920	920	920	0
45	20250414	204400	96254344	920	920	920	920	0
46	20250414	204300	96254344	920	920	920	920	0
47	20250414	204200	96254344	920	920	920	920	0
48	20250414	204100	96254344	920	920	920	920	0
49	20250414	204000	96254344	920	920	920	920	0
50	20250414	203900	96254344	920	920	920	920	0
51	20250414	203800	96254344	920	920	920	920	0
52	20250414	203700	96254344	920	920	920	920	0
53	20250414	203600	96254344	920	920	920	920	0
54	20250414	203500	96254344	920	920	920	920	0
55	20250414	203400	96254344	920	920	920	920	0
56	20250414	203300	96254344	920	920	920	920	0
57	20250414	203200	96254344	920	920	920	920	0
58	20250414	203100	96254344	920	920	920	920	0
59	20250414	203000	96254344	920	920	920	920	0
60	20250414	202900	96254344	920	920	920	920	0
61	20250414	202800	96254344	920	920	920	920	0
62	20250414	202700	96254344	920	920	920	920	1115
63	20250414	202600	96254344	920	920	920	920	0
64	20250414	202500	96254344	920	920	920	920	0
65	20250414	202400	96254344	920	920	920	920	0
66	20250414	202300	96254344	920	920	920	920	0
67	20250414	202200	96254344	920	920	920	920	0
68	20250414	202100	96254344	920	920	920	920	0
69	20250414	202000	96254344	920	920	920	920	0
70	20250414	201900	96254344	920	920	920	920	0
71	20250414	201800	96254344	920	920	920	920	0
72	20250414	201700	96254344	920	920	920	920	0
73	20250414	201600	96254344	920	920	920	920	0
74	20250414	201500	96254344	920	920	920	920	0
75	20250414	201400	96254344	920	920	920	920	0
76	20250414	201300	96254344	920	920	920	920	0
77	20250414	201200	96254344	920	920	920	920	0
78	20250414	201100	96254344	920	920	920	920	0
79	20250414	201000	96254344	920	920	920	920	0
80	20250414	200900	96254344	920	920	920	920	0
81	20250414	200800	96254344	920	920	920	920	0
82	20250414	200700	96254344	920	920	920	920	0
83	20250414	200600	96254344	920	920	920	920	0
84	20250414	200500	96254344	920	920	920	920	0
85	20250414	200400	96254344	920	920	920	920	0
86	20250414	200300	96254344	920	920	920	920	0
87	20250414	200200	96254344	920	920	920	920	0
88	20250414	200100	96254344	920	920	920	920	0
89	20250414	200000	96254344	920	920	920	920	0
90	20250414	195900	96254344	920	920	920	920	0
91	20250414	195800	96254344	920	920	920	920	0
92	20250414	195700	96254344	920	920	920	920	1115
93	20250414	195600	96254344	920	920	920	920	0
94	20250414	195500	96254344	920	920	920	920	0
95	20250414	195400	96254344	920	920	920	920	0
96	20250414	195300	96254344	920	920	920	920	0
97	20250414	195200	96254344	920	920	920	920	0
98	20250414	195100	96254344	920	920	920	920	0
99	20250414	195000	96254344	920	920	920	920	0
100	20250414	194900	96254344	920	920	920	920	0
101	20250414	194800	96254344	920	920	920	920	0
102	20250414	194700	96254344	920	920	920	920	0
103	20250414	194600	96254344	920	920	920	920	0
104	20250414	194500	96254344	920	920	920	920	0
105	20250414	194400	96254344	920	920	920	920	0
106	20250414	194300	96254344	920	920	920	920	0
107	20250414	194200	96254344	920	920	920	920	0
108	20250414	194100	96254344	920	920	920	920	0
109	20250414	194000	96254344	920	920	920	920	0
110	20250414	193900	96254344	920	920	920	920	0
111	20250414	193800	96254344	920	920	920	920	0
112	20250414	193700	96254344	920	920	920	920	0
113	20250414	193600	96254344	920	920	920	920	0
114	20250414	193500	96254344	920	920	920	920	0
115	20250414	193400	96254344	920	920	920	920	0
116	20250414	193300	96254344	920	920	920	920	0
117	20250414	193200	96254344	920	920	920	920	0
118	20250414	193100	96254344	920	920	920	920	0
119	20250414	193000	96254344	920	920	920	920	0
120	20250414	192900	96254344	920	920	920	920	0
121	20250414	192800	96254344	920	920	920	920	0
122	20250414	192700	96254344	920	920	920	920	1115
123	20250414	192600	96254344	920	920	920	920	0
124	20250414	192500	96254344	920	920	920	920	0
125	20250414	192400	96254344	920	920	920	920	0
126	20250414	192300	96254344	920	920	920	920	0
127	20250414	192200	96254344	920	920	920	920	0
128	20250414	192100	96254344	920	920	920	920	0
129	20250414	192000	96254344	920	920	920	920	0
130	20250414	191900	96254344	920	920	920	920	0
131	20250414	191800	96254344	920	920	920	920	0
132	20250414	191700	96254344	920	920	920	920	0
133	20250414	191600	96254344	920	920	920	920	0
134	20250414	191500	96254344	920	920	920	920	0
135	20250414	191400	96254344	920	920	920	920	0
136	20250414	191300	96254344	920	920	920	920	0
137	20250414	191200	96254344	920	920	920	920	0
138	20250414	191100	96254344	920	920	920	920	0
139	20250414	191000	96254344	920	920	920	920	0
140	20250414	190900	96254344	920	920	920	920	0
141	20250414	190800	96254344	920	920	920	920	0
142	20250414	190700	96254344	920	920	920	920	0
143	20250414	190600	96254344	920	920	920	920	0
144	20250414	190500	96254344	920	920	920	920	0
145	20250414	190400	96254344	920	920	920	920	0
146	20250414	190300	96254344	920	920	920	920	0
147	20250414	190200	96254344	920	920	920	920	0
148	20250414	190100	96254344	920	920	920	920	0
149	20250414	190000	96254344	920	920	920	920	0
150	20250414	185900	96254344	920	920	920	920	0
151	20250414	185800	96254344	920	920	920	920	0
152	20250414	185700	96254344	920	920	920	920	1115
153	20250414	185600	96254344	920	920	920	920	0
154	20250414	185500	96254344	920	920	920	920	0
155	20250414	185400	96254344	920	920	920	920	0
156	20250414	185300	96254344	920	920	920	920	0
157	20250414	185200	96254344	920	920	920	920	0
158	20250414	185100	96254344	920	920	920	920	0
159	20250414	185000	96254344	920	920	920	920	0
160	20250414	184900	96254344	920	920	920	920	0
161	20250414	184800	96254344	920	920	920	920	0
162	20250414	184700	96254344	920	920	920	920	0
163	20250414	184600	96254344	920	920	920	920	0
164	20250414	184500	96254344	920	920	920	920	0
165	20250414	184400	96254344	920	920	920	920	0
166	20250414	184300	96254344	920	920	920	920	0
167	20250414	184200	96254344	920	920	920	920	0
168	20250414	184100	96254344	920	920	920	920	0
169	20250414	184000	96254344	920	920	920	920	0
170	20250414	183900	96254344	920	920	920	920	0
171	20250414	183800	96254344	920	920	920	920	0
172	20250414	183700	96254344	920	920	920	920	0
173	20250414	183600	96254344	920	920	920	920	0
174	20250414	183500	96254344	920	920	920	920	0
175	20250414	183400	96254344	920	920	920	920	0
176	20250414	183300	96254344	920	920	920	920	0
177	20250414	183200	96254344	920	920	920	920	0
178	20250414	183100	96254344	920	920	920	920	0
179	20250414	183000	96254344	920	920	920	920	0
180	20250414	182900	96254344	920	920	920	920	0
181	20250414	182800	96254344	920	920	920	920	0
182	20250414	182700	96254344	920	920	920	920	1115
183	20250414	182600	96254344	920	920	920	920	0
184	20250414	182500	96254344	920	920	920	920	0
185	20250414	182400	96254344	920	920	920	920	0
186	20250414	182300	96254344	920	920	920	920	0
187	20250414	182200	96254344	920	920	920	920	0
188	20250414	182100	96254344	920	920	920	920	0
189	20250414	182000	96254344	920	920	920	920	0
190	20250414	181900	96254344	920	920	920	920	0
191	20250414	181800	96254344	920	920	920	920	0
192	20250414	181700	96254344	920	920	920	920	0
193	20250414	181600	96254344	920	920	920	920	0
194	20250414	181500	96254344	920	920	920	920	0
195	20250414	181400	96254344	920	920	920	920	0
196	20250414	181300	96254344	920	920	920	920	0
197	20250414	181200	96254344	920	920	920	920	0
198	20250414	181100	96254344	920	920	920	920	0
199	20250414	181000	96254344	920	920	920	920	0
200	20250414	180900	96254344	920	920	920	920	0
201	20250414	180800	96254344	920	920	920	920	0
202	20250414	180700	96254344	920	920	920	920	0
203	20250414	180600	96254344	920	920	920	920	0
204	20250414	180500	96254344	920	920	920	920	0
205	20250414	180400	96254344	920	920	920	920	0
206	20250414	180300	96254344	920	920	920	920	0
207	20250414	180200	96254344	920	920	920	920	0
208	20250414	180100	96254344	920	920	920	920	0
209	20250414	180000	96254344	920	920	920	920	0
210	20250414	175900	96254344	920	920	920	920	0
211	20250414	175800	96254344	920	920	920	920	0
212	20250414	175700	96254344	920	920	920	920	1115
213	20250414	175600	96254344	920	920	920	920	0
214	20250414	175500	96254344	920	920	920	920	0
215	20250414	175400	96254344	920	920	920	920	0
216	20250414	175300	96254344	920	920	920	920	0
217	20250414	175200	96254344	920	920	920	920	0
218	20250414	175100	96254344	920	920	920	920	0
219	20250414	175000	96254344	920	920	920	920	0
220	20250414	174900	96254344	920	920	920	920	0
221	20250414	174800	96254344	920	920	920	920	0
222	20250414	174700	96254344	920	920	920	920	0
223	20250414	174600	96254344	920	920	920	920	0
224	20250414	174500	96254344	920	920	920	920	0
225	20250414	174400	96254344	920	920	920	920	0
226	20250414	174300	96254344	920	920	920	920	0
227	20250414	174200	96254344	920	920	920	920	0
228	20250414	174100	96254344	920	920	920	920	0
229	20250414	174000	96254344	920	920	920	920	0
230	20250414	173900	96254344	920	920	920	920	0
231	20250414	173800	96254344	920	920	920	920	0
232	20250414	173700	96254344	920	920	920	920	0
233	20250414	173600	96254344	920	920	920	920	0
234	20250414	173500	96254344	920	920	920	920	0
235	20250414	173400	96254344	920	920	920	920	0
236	20250414	173300	96254344	920	920	920	920	0
237	20250414	173200	96254344	920	920	920	920	0
238	20250414	173100	96254344	920	920	920	920	0
239	20250414	173000	96254344	920	920	920	920	0
240	20250414	172900	96254344	920	920	920	920	0
241	20250414	172800	96254344	920	920	920	920	0
242	20250414	172700	96254344	920	920	920	920	1115
243	20250414	172600	96254344	920	920	920	920	0
244	20250414	172500	96254344	920	920	920	920	0
245	20250414	172400	96254344	920	920	920	920	0
246	20250414	172300	96254344	920	920	920	920	0
247	20250414	172200	96254344	920	920	920	920	0
248	20250414	172100	96254344	920	920	920	920	0
249	20250414	172000	96254344	920	920	920	920	0
250	20250414	171900	96254344	920	920	920	920	0
251	20250414	171800	96254344	920	920	920	920	0
252	20250414	171700	96254344	920	920	920	920	0
253	20250414	171600	96254344	920	920	920	920	0
254	20250414	171500	96254344	920	920	920	920	0
255	20250414	171400	96254344	920	920	920	920	0
256	20250414	171300	96254344	920	920	920	920	0
257	20250414	171200	96254344	920	920	920	920	0
258	20250414	171100	96254344	920	920	920	920	0
259	20250414	171000	96254344	920	920	920	920	0
260	20250414	170900	96254344	920	920	920	920	0
261	20250414	170800	96254344	920	920	920	920	0
262	20250414	170700	96254344	920	920	920	920	0
263	20250414	170600	96254344	920	920	920	920	0
264	20250414	170500	96254344	920	920	920	920	0
265	20250414	170400	96254344	920	920	920	920	0
266	20250414	170300	96254344	920	920	920	920	0
267	20250414	170200	96254344	920	920	920	920	0
268	20250414	170100	96254344	920	920	920	920	0
269	20250414	170000	96254344	920	920	920	920	0
270	20250414	165900	96254344	920	920	920	920	0
271	20250414	165800	96254344	920	920	920	920	0
272	20250414	165700	96254344	920	920	920	920	1115
273	20250414	165600	96254344	920	920	920	920	0
274	20250414	165500	96254344	920	920	920	920	0
275	20250414	165400	96254344	920	920	920	920	0
276	20250414	165300	96254344	920	920	920	920	0
277	20250414	165200	96254344	920	920	920	920	0
278	20250414	165100	96254344	920	920	920	920	0
279	20250414	165000	96254344	920	920	920	920	0
280	20250414	164900	96254344	920	920	920	920	0
281	20250414	164800	96254344	920	920	920	920	0
282	20250414	164700	96254344	920	920	920	920	0
283	20250414	164600	96254344	920	920	920	920	0
284	20250414	164500	96254344	920	920	920	920	0
285	20250414	164400	96254344	920	920	920	920	0
286	20250414	164300	96254344	920	920	920	920	0
287	20250414	164200	96254344	920	920	920	920	0
288	20250414	164100	96254344	920	920	920	920	0
289	20250414	164000	96254344	920	920	920	920	0
290	20250414	163900	96254344	920	920	920	920	0
291	20250414	163800	96254344	920	920	920	920	0
292	20250414	163700	96254344	920	920	920	920	0
293	20250414	163600	96254344	920	920	920	920	0
294	20250414	163500	96254344	920	920	920	920	0
295	20250414	163400	96254344	920	920	920	920	0
296	20250414	163300	96254344	920	920	920	920	0
297	20250414	163200	96254344	920	920	920	920	0
298	20250414	163100	96254344	920	920	920	920	0
299	20250414	163000	96254344	920	920	920	920	0
300	20250414	162900	96254344	920	920	920	920	0
301	20250414	162800	96254344	920	920	920	920	0
302	20250414	162700	96254344	920	920	920	920	1115
303	20250414	162600	96254344	920	920	920	920	0
304	20250414	162500	96254344	920	920	920	920	0
305	20250414	162400	96254344	920	920	920	920	0
306	20250414	162300	96254344	920	920	920	920	0
307	20250414	162200	96254344	920	920	920	920	0
308	20250414	162100	96254344	920	920	920	920	0
309	20250414	162000	96254344	920	920	920	920	0
310	20250414	161900	96254344	920	920	920	920	0
311	20250414	161800	96254344	920	920	920	920	0
312	20250414	161700	96254344	920	920	920	920	0
313	20250414	161600	96254344	920	920	920	920	0
314	20250414	161500	96254344	920	920	920	920	0
315	20250414	161400	96254344	920	920	920	920	0
316	20250414	161300	96254344	920	920	920	920	0
317	20250414	161200	96254344	920	920	920	920	0
318	20250414	161100	96254344	920	920	920	920	0
319	20250414	161000	96254344	920	920	920	920	0
320	20250414	160900	96254344	920	920	920	920	0
321	20250414	160800	96254344	920	920	920	920	0
322	20250414	160700	96254344	920	920	920	920	0
323	20250414	160600	96254344	920	920	920	920	0
324	20250414	160500	96254344	920	920	920	920	0
325	20250414	160400	96254344	920	920	920	920	0
326	20250414	160300	96254344	920	920	920	920	0
327	20250414	160200	96254344	920	920	920	920	0
328	20250414	160100	96254344	920	920	920	920	0
329	20250414	160000	96254344	920	920	920	920	0
330	20250414	155900	96254344	920	920	920	920	0
331	20250414	155800	96254344	920	920	920	920	0
332	20250414	155700	96254344	920	920	920	920	1115
333	20250414	155600	96254344	920	920	920	920	0
334	20250414	155500	96254344	920	920	920	920	0
335	20250414	155400	96254344	920	920	920	920	0
336	20250414	155300	96254344	920	920	920	920	0
337	20250414	155200	96254344	920	920	920	920	0
338	20250414	155100	96254344	920	920	920	920	0
339	20250414	155000	96254344	920	920	920	920	0
340	20250414	154900	96254344	920	920	920	920	0
341	20250414	154800	96254344	920	920	920	920	0
342	20250414	154700	96254344	920	920	920	920	0
343	20250414	154600	96254344	920	920	920	920	0
344	20250414	154500	96254344	920	920	920	920	0
345	20250414	154400	96254344	920	920	920	920	0
346	20250414	154300	96254344	920	920	920	920	0
347	20250414	154200	96254344	920	920	920	920	0
348	20250414	154100	96254344	920	920	920	920	0
349	20250414	154000	96254344	920	920	920	920	0
350	20250414	153900	96254344	920	920	920	920	0
351	20250414	153800	96254344	920	920	920	920	0
352	20250414	153700	96254344	920	920	920	920	0
353	20250414	153600	96254344	920	920	920	920	0
354	20250414	153500	96254344	920	920	920	920	0
355	20250414	153400	96254344	920	920	920	920	0
356	20250414	153300	96254344	920	920	920	920	0
357	20250414	153200	96254344	920	920	920	920	0
358	20250414	153100	96254344	920	920	920	920	0
359	20250414	153000	96254344	920	920	920	920	1115
360	20250414	152900	95228544	921	921	921	921	0
361	20250414	152800	95228544	921	921	921	921	0
362	20250414	152700	95228544	921	921	921	921	0
363	20250414	152600	95228544	921	921	921	921	0
364	20250414	152500	95228544	921	921	921	921	0
365	20250414	152400	95228544	921	921	921	921	0
366	20250414	152300	95228544	921	921	921	921	0
367	20250414	152200	95228544	921	921	921	921	0
368	20250414	152100	95228544	921	921	921	921	0
369	20250414	152000	95228544	921	921	921	921	0
370	20250414	151900	95228544	921	921	921	921	0
371	20250414	151800	95228544	921	921	921	921	0
372	20250414	151700	95228544	921	921	921	921	355
373	20250414	151600	94901589	922	922	922	921	6
374	20250414	151500	94896058	922	921	922	921	128
375	20250414	151400	94778142	922	922	922	922	0
376	20250414	151300	94778142	922	922	922	922	0
377	20250414	151200	94778142	922	922	922	922	10
378	20250414	151100	94768922	922	922	922	922	0
379	20250414	151000	94768922	922	922	922	922	0
380	20250414	150900	94768922	922	922	922	922	0
381	20250414	150800	94768922	922	922	922	922	1
382	20250414	150700	94768000	921	921	921	921	148
383	20250414	150600	94631692	922	922	922	922	0
384	20250414	150500	94631692	922	922	922	922	0
385	20250414	150400	94631692	922	922	922	922	0
386	20250414	150300	94631692	922	922	922	922	0
387	20250414	150200	94631692	922	922	922	922	3
388	20250414	150100	94628926	922	922	922	922	773
389	20250414	150000	93916220	920	920	920	920	0
390	20250414	145900	93916220	920	920	920	920	0
391	20250414	145800	93916220	920	920	920	920	0
392	20250414	145700	93916220	920	920	920	920	0
393	20250414	145600	93916220	920	920	920	920	8
394	20250414	145500	93908860	920	920	920	920	3
395	20250414	145400	93906100	921	920	921	920	106
396	20250414	145300	93808553	920	920	920	920	0
397	20250414	145200	93808553	920	920	920	920	2
398	20250414	145100	93806713	920	920	920	920	0
399	20250414	145000	93806713	920	920	920	920	1
400	20250414	144900	93805793	913	913	913	913	0
401	20250414	144800	93805793	913	915	915	913	562
402	20250414	144700	93291747	915	918	918	915	189
403	20250414	144600	93118613	918	917	918	917	405
404	20250414	144500	92746936	917	917	917	917	0
405	20250414	144400	92746936	917	918	918	917	455
406	20250414	144300	92329698	918	918	918	918	588
407	20250414	144200	91789914	922	922	922	922	18
408	20250414	144100	91773318	922	922	922	922	0
409	20250414	144000	91773318	922	922	922	922	0
410	20250414	143900	91773318	922	922	922	922	0
411	20250414	143800	91773318	922	922	922	922	108
412	20250414	143700	91673742	922	922	922	922	0
413	20250414	143600	91673742	922	922	922	922	50
414	20250414	143500	91627642	922	922	922	922	2
415	20250414	143400	91625798	922	922	922	922	0
416	20250414	143300	91625798	922	922	922	922	0
417	20250414	143200	91625798	922	922	922	922	0
418	20250414	143100	91625798	922	922	922	922	0
419	20250414	143000	91625798	922	922	922	922	0
420	20250414	142900	91625798	922	922	922	922	0
421	20250414	142800	91625798	922	922	922	922	110
422	20250414	142700	91524378	922	922	922	922	0
423	20250414	142600	91524378	922	922	922	922	0
424	20250414	142500	91524378	922	922	922	922	0
425	20250414	142400	91524378	922	922	922	922	0
426	20250414	142300	91524378	922	922	922	922	0
427	20250414	142200	91524378	922	922	922	922	0
428	20250414	142100	91524378	922	922	922	922	0
429	20250414	142000	91524378	922	922	922	922	0
430	20250414	141900	91524378	922	922	922	922	0
431	20250414	141800	91524378	922	922	922	922	0
432	20250414	141700	91524378	922	918	922	918	1275
433	20250414	141600	90350760	918	918	918	918	0
434	20250414	141500	90350760	918	918	918	918	0
435	20250414	141400	90350760	918	918	918	918	0
436	20250414	141300	90350760	918	918	918	918	2
437	20250414	141200	90348924	917	917	917	917	602
438	20250414	141100	89796890	918	918	918	918	0
439	20250414	141000	89796890	918	918	918	918	5
440	20250414	140900	89792300	918	918	918	918	1
441	20250414	140800	89791382	918	918	918	918	0
442	20250414	140700	89791382	918	918	918	918	0
443	20250414	140600	89791382	918	918	918	918	0
444	20250414	140500	89791382	918	918	918	918	0
445	20250414	140400	89791382	918	918	918	918	0
446	20250414	140300	89791382	918	918	918	918	0
447	20250414	140200	89791382	918	918	918	918	0
448	20250414	140100	89791382	918	918	918	918	592
449	20250414	140000	89247926	917	917	917	917	1556
450	20250414	135900	87821074	918	918	918	918	2842
451	20250414	135800	85212118	918	918	918	918	0
452	20250414	135700	85212118	918	918	918	918	0
453	20250414	135600	85212118	918	922	922	918	213
454	20250414	135500	85016008	922	923	923	922	226
455	20250414	135400	84807490	924	924	924	924	0
456	20250414	135300	84807490	924	924	924	924	0
457	20250414	135200	84807490	924	924	924	924	0
458	20250414	135100	84807490	924	924	924	924	100
459	20250414	135000	84715090	923	922	923	922	204
460	20250414	134900	84526918	922	922	922	922	0
461	20250414	134800	84526918	922	922	922	922	3
462	20250414	134700	84524152	921	921	921	921	10
463	20250414	134600	84514942	921	921	921	921	1116
464	20250414	134500	83487106	918	918	918	918	2833
465	20250414	134400	80886412	920	920	920	920	309
466	20250414	134300	80602132	920	920	920	920	999
467	20250414	134200	79683052	920	920	920	920	2
468	20250414	134100	79681212	917	918	919	917	10160
469	20250414	134000	70354320	918	918	918	918	0
470	20250414	133900	70354320	918	918	918	918	745
471	20250414	133800	69670410	917	917	917	917	30
472	20250414	133700	69642900	917	917	917	917	520
473	20250414	133600	69166060	916	916	916	916	345
474	20250414	133500	68850040	916	916	916	916	236
475	20250414	133400	68633864	915	915	915	915	500
476	20250414	133300	68176364	916	915	916	915	501
477	20250414	133200	67717948	914	914	914	914	0
478	20250414	133100	67717948	914	914	914	914	0
479	20250414	133000	67717948	914	914	914	914	0
480	20250414	132900	67717948	914	914	914	914	0
481	20250414	132800	67717948	914	914	914	914	194
482	20250414	132700	67540632	914	914	914	914	0
483	20250414	132600	67540632	914	914	914	914	6
484	20250414	132500	67535148	913	913	913	913	0
485	20250414	132400	67535148	913	913	913	913	0
486	20250414	132300	67535148	913	913	913	913	0
487	20250414	132200	67535148	913	913	913	913	0
488	20250414	132100	67535148	913	913	913	913	0
489	20250414	132000	67535148	913	913	913	913	0
490	20250414	131900	67535148	913	913	913	913	0
491	20250414	131800	67535148	913	913	913	913	0
492	20250414	131700	67535148	913	913	913	913	39
493	20250414	131600	67499541	912	912	912	912	856
494	20250414	131500	66718869	912	912	912	912	0
495	20250414	131400	66718869	912	912	912	912	0
496	20250414	131300	66718869	912	912	912	912	0
497	20250414	131200	66718869	912	912	912	912	0
498	20250414	131100	66718869	912	912	912	912	1
499	20250414	131000	66717957	912	912	912	912	0
500	20250414	130900	66717957	912	912	912	912	1
501	20250414	130800	66717045	913	913	913	913	188
502	20250414	130700	66545401	912	912	912	912	0
503	20250414	130600	66545401	912	912	912	912	0
504	20250414	130500	66545401	912	912	912	912	93
505	20250414	130400	66460585	915	915	915	915	0
506	20250414	130300	66460585	915	915	915	915	0
507	20250414	130200	66460585	915	915	915	915	0
508	20250414	130100	66460585	915	915	915	915	3
509	20250414	130000	66457840	915	909	915	907	4664
510	20250414	125900	62224660	910	913	913	910	2937
511	20250414	125800	59550724	913	913	913	913	0
512	20250414	125700	59550724	913	913	913	913	0
513	20250414	125600	59550724	913	913	913	913	0
514	20250414	125500	59550724	913	913	913	913	0
515	20250414	125400	59550724	913	914	914	913	1168
516	20250414	125300	58484327	914	915	915	914	1067
517	20250414	125200	57509022	916	916	916	916	228
518	20250414	125100	57300174	916	916	916	916	0
519	20250414	125000	57300174	916	916	916	916	198
520	20250414	124900	57118806	917	917	917	917	0
521	20250414	124800	57118806	917	917	917	917	0
522	20250414	124700	57118806	917	917	917	917	26
523	20250414	124600	57094964	917	917	917	917	326
524	20250414	124500	56796022	917	917	917	917	0
525	20250414	124400	56796022	917	917	917	917	0
526	20250414	124300	56796022	917	917	917	917	0
527	20250414	124200	56796022	917	917	917	917	0
528	20250414	124100	56796022	917	917	917	917	0
529	20250414	124000	56796022	917	917	917	917	1555
530	20250414	123900	55370087	917	917	917	917	0
531	20250414	123800	55370087	917	917	917	917	0
532	20250414	123700	55370087	917	917	917	917	13
533	20250414	123600	55358166	916	916	916	916	0
534	20250414	123500	55358166	916	916	916	916	0
535	20250414	123400	55358166	916	916	916	916	0
536	20250414	123300	55358166	916	917	917	916	54
537	20250414	123200	55308694	917	917	917	917	0
538	20250414	123100	55308694	917	917	917	917	0
539	20250414	123000	55308694	917	917	917	917	0
540	20250414	122900	55308694	917	917	917	917	2
541	20250414	122800	55306860	916	916	916	916	799
542	20250414	122700	54574976	916	916	916	916	1148
543	20250414	122600	53523408	916	916	916	916	12
544	20250414	122500	53512416	916	916	916	916	0
545	20250414	122400	53512416	916	916	916	916	0
546	20250414	122300	53512416	916	916	916	916	0
547	20250414	122200	53512416	916	916	916	916	0
548	20250414	122100	53512416	916	916	916	916	0
549	20250414	122000	53512416	916	916	916	916	5
550	20250414	121900	53507836	916	916	916	916	0
551	20250414	121800	53507836	916	916	916	916	55
552	20250414	121700	53457456	916	916	916	916	163
553	20250414	121600	53308148	916	916	916	916	0
554	20250414	121500	53308148	916	916	916	916	18
555	20250414	121400	53291660	913	913	913	913	0
556	20250414	121300	53291660	913	913	913	913	0
557	20250414	121200	53291660	913	913	913	913	0
558	20250414	121100	53291660	913	913	913	913	30
559	20250414	121000	53264270	912	912	912	912	0
560	20250414	120900	53264270	912	912	912	912	0
561	20250414	120800	53264270	912	912	912	912	0
562	20250414	120700	53264270	912	912	912	912	0
563	20250414	120600	53264270	912	915	915	912	1000
564	20250414	120500	52349657	916	916	916	916	0
565	20250414	120400	52349657	916	916	916	916	333
566	20250414	120300	52044629	916	916	916	915	13
567	20250414	120200	52032722	916	916	916	916	0
568	20250414	120100	52032722	916	916	916	916	102
569	20250414	120000	51939290	916	916	916	916	100
570	20250414	115900	51847690	916	916	916	916	0
571	20250414	115800	51847690	916	916	916	916	0
572	20250414	115700	51847690	916	916	916	916	8
573	20250414	115600	51840362	916	916	916	916	9
574	20250414	115500	51832118	915	915	915	915	0
575	20250414	115400	51832118	915	915	915	915	0
576	20250414	115300	51832118	915	915	915	915	0
577	20250414	115200	51832118	915	915	915	915	0
578	20250414	115100	51832118	915	915	915	915	10
579	20250414	115000	51822968	916	916	916	916	0
580	20250414	114900	51822968	916	916	916	916	0
581	20250414	114800	51822968	916	916	916	916	0
582	20250414	114700	51822968	916	916	916	916	0
583	20250414	114600	51822968	916	916	916	916	0
584	20250414	114500	51822968	916	915	916	915	11
585	20250414	114400	51812902	916	916	916	916	0
586	20250414	114300	51812902	916	916	916	916	102
587	20250414	114200	51719470	916	916	916	915	25
588	20250414	114100	51696587	916	916	916	916	137
589	20250414	114000	51571095	916	916	916	916	0
590	20250414	113900	51571095	916	916	916	916	100
591	20250414	113800	51479495	916	916	916	916	0
592	20250414	113700	51479495	916	916	916	916	1
593	20250414	113600	51478579	916	916	916	916	3
594	20250414	113500	51475831	914	914	914	914	0
595	20250414	113400	51475831	914	914	914	914	1089
596	20250414	113300	50480485	914	915	915	914	211
597	20250414	113200	50287466	914	914	914	914	0
598	20250414	113100	50287466	914	916	916	914	3
599	20250414	113000	50284720	916	916	916	916	8
600	20250414	112900	50277392	916	916	916	916	3
601	20250414	112800	50274644	916	916	916	916	0
602	20250414	112700	50274644	916	916	916	916	0
603	20250414	112600	50274644	916	916	916	916	0
604	20250414	112500	50274644	916	916	916	916	10
605	20250414	112400	50265484	915	915	915	915	100
606	20250414	112300	50173984	916	916	916	916	0
607	20250414	112200	50173984	916	916	916	916	0
608	20250414	112100	50173984	916	916	916	916	0
609	20250414	112000	50173984	916	916	916	916	0
610	20250414	111900	50173984	916	916	916	916	0
611	20250414	111800	50173984	916	916	916	916	0
612	20250414	111700	50173984	916	916	916	916	162
613	20250414	111600	50025592	916	916	916	916	0
614	20250414	111500	50025592	916	916	916	916	0
615	20250414	111400	50025592	916	916	916	916	0
616	20250414	111300	50025592	916	916	916	916	0
617	20250414	111200	50025592	916	916	916	916	2
618	20250414	111100	50023760	914	914	914	914	1
619	20250414	111000	50022846	916	916	916	916	0
620	20250414	110900	50022846	916	916	916	916	0
621	20250414	110800	50022846	916	916	916	916	5550
622	20250414	110700	44939046	917	917	917	917	200
623	20250414	110600	44755646	917	917	917	917	0
624	20250414	110500	44755646	917	917	917	917	1
625	20250414	110400	44754729	917	917	917	916	14
626	20250414	110300	44741892	917	917	917	917	0
627	20250414	110200	44741892	917	916	917	916	2162
628	20250414	110100	42761499	916	916	916	916	380
629	20250414	110000	42413419	916	916	916	916	3
630	20250414	105900	42410671	915	915	915	915	10
631	20250414	105800	42401521	917	917	917	917	0
632	20250414	105700	42401521	917	917	917	917	220
633	20250414	105600	42199781	917	917	917	917	0
634	20250414	105500	42199781	917	917	917	917	0
635	20250414	105400	42199781	917	917	917	917	1000
636	20250414	105300	41282781	918	918	918	918	0
637	20250414	105200	41282781	918	913	918	912	260
638	20250414	105100	41044757	918	918	918	918	0
639	20250414	105000	41044757	918	918	918	918	10
640	20250414	104900	41035577	918	918	918	918	400
641	20250414	104800	40668377	918	918	918	918	0
642	20250414	104700	40668377	918	914	918	914	6001
643	20250414	104600	35166062	913	913	913	913	1
644	20250414	104500	35165149	913	913	913	913	1
645	20250414	104400	35164236	915	915	915	915	18
646	20250414	104300	35147766	911	915	915	911	49
647	20250414	104200	35103119	915	915	915	915	0
648	20250414	104100	35103119	915	915	915	915	0
649	20250414	104000	35103119	915	915	915	915	0
650	20250414	103900	35103119	915	915	915	915	100
651	20250414	103800	35011619	917	917	917	917	0
652	20250414	103700	35011619	917	917	917	917	0
653	20250414	103600	35011619	917	917	917	917	0
654	20250414	103500	35011619	917	917	917	917	0
655	20250414	103400	35011619	917	917	917	917	0
656	20250414	103300	35011619	917	917	917	917	0
657	20250414	103200	35011619	917	916	917	916	18
658	20250414	103100	34995123	914	914	914	914	111
659	20250414	103000	34893669	917	917	917	917	0
660	20250414	102900	34893669	917	917	917	917	0
661	20250414	102800	34893669	917	917	917	917	7
662	20250414	102700	34887250	917	913	917	913	2399
663	20250414	102600	32691237	913	910	913	910	824
664	20250414	102500	31939015	910	910	910	910	0
665	20250414	102400	31939015	910	913	913	910	52
666	20250414	102300	31891689	910	910	910	910	1
667	20250414	102200	31890779	913	913	913	913	0
668	20250414	102100	31890779	913	913	913	910	5
669	20250414	102000	31886217	911	911	911	911	64
670	20250414	101900	31827913	911	911	911	910	594
671	20250414	101800	31286788	911	911	911	911	15
672	20250414	101700	31273123	910	906	910	906	2
673	20250414	101600	31271307	911	906	911	906	316
674	20250414	101500	30983731	911	911	911	911	0
675	20250414	101400	30983731	911	910	911	910	1744
676	20250414	101300	29395958	911	911	911	911	0
677	20250414	101200	29395958	911	911	911	911	0
678	20250414	101100	29395958	911	911	911	911	0
679	20250414	101000	29395958	911	911	911	911	0
680	20250414	100900	29395958	911	911	911	911	0
681	20250414	100800	29395958	911	911	911	911	0
682	20250414	100700	29395958	911	911	911	911	1
683	20250414	100600	29395047	911	911	911	911	1
684	20250414	100500	29394136	910	910	910	910	10
685	20250414	100400	29385036	911	911	911	911	0
686	20250414	100300	29385036	911	911	911	911	0
687	20250414	100200	29385036	911	911	911	911	0
688	20250414	100100	29385036	911	911	911	911	0
689	20250414	100000	29385036	911	911	911	911	1
690	20250414	095900	29384125	905	905	905	905	0
691	20250414	095800	29384125	905	905	905	905	0
692	20250414	095700	29384125	905	905	905	905	0
693	20250414	095600	29384125	905	905	905	905	1508
694	20250414	095500	28019385	908	910	910	908	1114
695	20250414	095400	27007721	910	913	913	910	802
696	20250414	095300	26276985	913	913	913	913	0
697	20250414	095200	26276985	913	913	913	913	11
698	20250414	095100	26266942	913	914	914	913	470
699	20250414	095000	25837387	914	914	914	914	36
700	20250414	094900	25804483	911	913	913	911	2001
701	20250414	094800	23978769	914	914	914	914	133
702	20250414	094700	23857207	913	912	913	912	1200
703	20250414	094600	22761617	912	913	913	912	439
704	20250414	094500	22360849	913	914	914	913	810
705	20250414	094400	21620919	914	915	915	914	1196
706	20250414	094300	20526653	917	917	917	917	281
707	20250414	094200	20268976	915	915	915	915	0
708	20250414	094100	20268976	915	915	915	915	0
709	20250414	094000	20268976	915	915	915	915	0
710	20250414	093900	20268976	915	915	915	915	5
711	20250414	093800	20264401	918	918	918	918	0
712	20250414	093700	20264401	918	914	918	913	3571
713	20250414	093600	16998979	915	915	915	915	16
714	20250414	093500	16984339	917	915	917	913	654
715	20250414	093400	16386425	915	915	915	915	222
716	20250414	093300	16183295	916	915	916	913	597
717	20250414	093200	15637033	915	915	915	915	0
718	20250414	093100	15637033	915	915	915	915	111
719	20250414	093000	15535468	914	914	914	914	36
720	20250414	092900	15502564	914	914	914	914	0
721	20250414	092800	15502564	914	914	914	914	364
722	20250414	092700	15169868	915	914	915	914	340
723	20250414	092600	14859098	914	914	914	914	1
724	20250414	092500	14858184	914	914	914	914	0
725	20250414	092400	14858184	914	914	914	914	0
726	20250414	092300	14858184	914	914	914	914	0
727	20250414	092200	14858184	914	914	914	914	0
728	20250414	092100	14858184	914	914	914	914	0
729	20250414	092000	14858184	914	914	914	914	10
730	20250414	091900	14849044	908	908	908	908	0
731	20250414	091800	14849044	908	910	910	908	102
732	20250414	091700	14756411	910	909	910	909	5375
733	20250414	091600	9865197	909	909	909	909	420
734	20250414	091500	9483417	910	910	910	910	1
735	20250414	091400	9482507	910	905	910	905	13
736	20250414	091300	9470687	905	909	910	905	498
737	20250414	091200	9019187	910	909	910	909	999
738	20250414	091100	8110254	905	905	905	905	0
739	20250414	091000	8110254	905	905	905	905	500
740	20250414	090900	7657754	901	902	902	901	1167
741	20250414	090800	6605621	910	910	910	910	0
742	20250414	090700	6605621	910	910	910	910	0
743	20250414	090600	6605621	910	910	910	910	0
744	20250414	090500	6605621	910	910	910	910	0
745	20250414	090400	6605621	910	910	910	910	9
746	20250414	090300	6597431	915	906	915	899	522
747	20250414	090200	6127632	905	900	905	899	815
748	20250414	090100	5391873	898	898	898	898	0
749	20250414	090000	5391873	898	897	898	897	6011