KissMeData/034830/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	190100	118676363	1001	1001	1001	1001	904
3	20250415	190000	118676363	1001	1001	1001	1001	0
4	20250415	185900	118676363	1001	1001	1001	1001	0
5	20250415	185800	118676363	1001	1001	1001	1001	0
6	20250415	185700	118676363	1001	1001	1001	1001	0
7	20250415	185600	118676363	1001	1001	1001	1001	0
8	20250415	185500	118676363	1001	1001	1001	1001	0
9	20250415	185400	118676363	1001	1001	1001	1001	0
10	20250415	185300	118676363	1001	1001	1001	1001	0
11	20250415	185200	118676363	1001	1001	1001	1001	0
12	20250415	185100	118676363	1001	1001	1001	1001	0
13	20250415	185000	118676363	1001	1001	1001	1001	0
14	20250415	184900	118676363	1001	1001	1001	1001	0
15	20250415	184800	118676363	1001	1001	1001	1001	0
16	20250415	184700	118676363	1001	1001	1001	1001	0
17	20250415	184600	118676363	1001	1001	1001	1001	0
18	20250415	184500	118676363	1001	1001	1001	1001	0
19	20250415	184400	118676363	1001	1001	1001	1001	0
20	20250415	184300	118676363	1001	1001	1001	1001	0
21	20250415	184200	118676363	1001	1001	1001	1001	0
22	20250415	184100	118676363	1001	1001	1001	1001	0
23	20250415	184000	118676363	1001	1001	1001	1001	0
24	20250415	183900	118676363	1001	1001	1001	1001	0
25	20250415	183800	118676363	1001	1001	1001	1001	0
26	20250415	183700	118676363	1001	1001	1001	1001	0
27	20250415	183600	118676363	1001	1001	1001	1001	0
28	20250415	183500	118676363	1001	1001	1001	1001	0
29	20250415	183400	118676363	1001	1001	1001	1001	0
30	20250415	183300	118676363	1001	1001	1001	1001	0
31	20250415	183200	118676363	1001	1001	1001	1001	0
32	20250415	183100	118676363	1001	1001	1001	1001	904
33	20250415	183000	118676363	1001	1001	1001	1001	0
34	20250415	182900	118676363	1001	1001	1001	1001	0
35	20250415	182800	118676363	1001	1001	1001	1001	0
36	20250415	182700	118676363	1001	1001	1001	1001	0
37	20250415	182600	118676363	1001	1001	1001	1001	0
38	20250415	182500	118676363	1001	1001	1001	1001	0
39	20250415	182400	118676363	1001	1001	1001	1001	0
40	20250415	182300	118676363	1001	1001	1001	1001	0
41	20250415	182200	118676363	1001	1001	1001	1001	0
42	20250415	182100	118676363	1001	1001	1001	1001	0
43	20250415	182000	118676363	1001	1001	1001	1001	0
44	20250415	181900	118676363	1001	1001	1001	1001	0
45	20250415	181800	118676363	1001	1001	1001	1001	0
46	20250415	181700	118676363	1001	1001	1001	1001	0
47	20250415	181600	118676363	1001	1001	1001	1001	0
48	20250415	181500	118676363	1001	1001	1001	1001	0
49	20250415	181400	118676363	1001	1001	1001	1001	0
50	20250415	181300	118676363	1001	1001	1001	1001	0
51	20250415	181200	118676363	1001	1001	1001	1001	0
52	20250415	181100	118676363	1001	1001	1001	1001	0
53	20250415	181000	118676363	1001	1001	1001	1001	0
54	20250415	180900	118676363	1001	1001	1001	1001	0
55	20250415	180800	118676363	1001	1001	1001	1001	0
56	20250415	180700	118676363	1001	1001	1001	1001	0
57	20250415	180600	118676363	1001	1001	1001	1001	0
58	20250415	180500	118676363	1001	1001	1001	1001	0
59	20250415	180400	118676363	1001	1001	1001	1001	0
60	20250415	180300	118676363	1001	1001	1001	1001	0
61	20250415	180200	118676363	1001	1001	1001	1001	0
62	20250415	180100	118676363	1001	1001	1001	1001	904
63	20250415	180000	118676363	1001	1001	1001	1001	0
64	20250415	175900	118676363	1001	1001	1001	1001	0
65	20250415	175800	118676363	1001	1001	1001	1001	0
66	20250415	175700	118676363	1001	1001	1001	1001	0
67	20250415	175600	118676363	1001	1001	1001	1001	0
68	20250415	175500	118676363	1001	1001	1001	1001	0
69	20250415	175400	118676363	1001	1001	1001	1001	0
70	20250415	175300	118676363	1001	1001	1001	1001	0
71	20250415	175200	118676363	1001	1001	1001	1001	0
72	20250415	175100	118676363	1001	1001	1001	1001	0
73	20250415	175000	118676363	1001	1001	1001	1001	0
74	20250415	174900	118676363	1001	1001	1001	1001	0
75	20250415	174800	118676363	1001	1001	1001	1001	0
76	20250415	174700	118676363	1001	1001	1001	1001	0
77	20250415	174600	118676363	1001	1001	1001	1001	0
78	20250415	174500	118676363	1001	1001	1001	1001	0
79	20250415	174400	118676363	1001	1001	1001	1001	0
80	20250415	174300	118676363	1001	1001	1001	1001	0
81	20250415	174200	118676363	1001	1001	1001	1001	0
82	20250415	174100	118676363	1001	1001	1001	1001	0
83	20250415	174000	118676363	1001	1001	1001	1001	0
84	20250415	173900	118676363	1001	1001	1001	1001	0
85	20250415	173800	118676363	1001	1001	1001	1001	0
86	20250415	173700	118676363	1001	1001	1001	1001	0
87	20250415	173600	118676363	1001	1001	1001	1001	0
88	20250415	173500	118676363	1001	1001	1001	1001	0
89	20250415	173400	118676363	1001	1001	1001	1001	0
90	20250415	173300	118676363	1001	1001	1001	1001	0
91	20250415	173200	118676363	1001	1001	1001	1001	0
92	20250415	173100	118676363	1001	1001	1001	1001	904
93	20250415	173000	118676363	1001	1001	1001	1001	0
94	20250415	172900	118676363	1001	1001	1001	1001	0
95	20250415	172800	118676363	1001	1001	1001	1001	0
96	20250415	172700	118676363	1001	1001	1001	1001	0
97	20250415	172600	118676363	1001	1001	1001	1001	0
98	20250415	172500	118676363	1001	1001	1001	1001	0
99	20250415	172400	118676363	1001	1001	1001	1001	0
100	20250415	172300	118676363	1001	1001	1001	1001	0
101	20250415	172200	118676363	1001	1001	1001	1001	0
102	20250415	172100	118676363	1001	1001	1001	1001	0
103	20250415	172000	118676363	1001	1001	1001	1001	0
104	20250415	171900	118676363	1001	1001	1001	1001	0
105	20250415	171800	118676363	1001	1001	1001	1001	0
106	20250415	171700	118676363	1001	1001	1001	1001	0
107	20250415	171600	118676363	1001	1001	1001	1001	0
108	20250415	171500	118676363	1001	1001	1001	1001	0
109	20250415	171400	118676363	1001	1001	1001	1001	0
110	20250415	171300	118676363	1001	1001	1001	1001	0
111	20250415	171200	118676363	1001	1001	1001	1001	0
112	20250415	171100	118676363	1001	1001	1001	1001	0
113	20250415	171000	118676363	1001	1001	1001	1001	0
114	20250415	170900	118676363	1001	1001	1001	1001	0
115	20250415	170800	118676363	1001	1001	1001	1001	0
116	20250415	170700	118676363	1001	1001	1001	1001	0
117	20250415	170600	118676363	1001	1001	1001	1001	0
118	20250415	170500	118676363	1001	1001	1001	1001	0
119	20250415	170400	118676363	1001	1001	1001	1001	0
120	20250415	170300	118676363	1001	1001	1001	1001	0
121	20250415	170200	118676363	1001	1001	1001	1001	0
122	20250415	170100	118676363	1001	1001	1001	1001	904
123	20250415	170000	118676363	1001	1001	1001	1001	0
124	20250415	165900	118676363	1001	1001	1001	1001	0
125	20250415	165800	118676363	1001	1001	1001	1001	0
126	20250415	165700	118676363	1001	1001	1001	1001	0
127	20250415	165600	118676363	1001	1001	1001	1001	0
128	20250415	165500	118676363	1001	1001	1001	1001	0
129	20250415	165400	118676363	1001	1001	1001	1001	0
130	20250415	165300	118676363	1001	1001	1001	1001	0
131	20250415	165200	118676363	1001	1001	1001	1001	0
132	20250415	165100	118676363	1001	1001	1001	1001	0
133	20250415	165000	118676363	1001	1001	1001	1001	0
134	20250415	164900	118676363	1001	1001	1001	1001	0
135	20250415	164800	118676363	1001	1001	1001	1001	0
136	20250415	164700	118676363	1001	1001	1001	1001	0
137	20250415	164600	118676363	1001	1001	1001	1001	0
138	20250415	164500	118676363	1001	1001	1001	1001	0
139	20250415	164400	118676363	1001	1001	1001	1001	0
140	20250415	164300	118676363	1001	1001	1001	1001	0
141	20250415	164200	118676363	1001	1001	1001	1001	0
142	20250415	164100	118676363	1001	1001	1001	1001	0
143	20250415	164000	118676363	1001	1001	1001	1001	0
144	20250415	163900	118676363	1001	1001	1001	1001	0
145	20250415	163800	118676363	1001	1001	1001	1001	0
146	20250415	163700	118676363	1001	1001	1001	1001	0
147	20250415	163600	118676363	1001	1001	1001	1001	0
148	20250415	163500	118676363	1001	1001	1001	1001	0
149	20250415	163400	118676363	1001	1001	1001	1001	0
150	20250415	163300	118676363	1001	1001	1001	1001	0
151	20250415	163200	118676363	1001	1001	1001	1001	0
152	20250415	163100	118676363	1001	1001	1001	1001	904
153	20250415	163000	118676363	1001	1001	1001	1001	0
154	20250415	162900	118676363	1001	1001	1001	1001	0
155	20250415	162800	118676363	1001	1001	1001	1001	0
156	20250415	162700	118676363	1001	1001	1001	1001	0
157	20250415	162600	118676363	1001	1001	1001	1001	0
158	20250415	162500	118676363	1001	1001	1001	1001	0
159	20250415	162400	118676363	1001	1001	1001	1001	0
160	20250415	162300	118676363	1001	1001	1001	1001	0
161	20250415	162200	118676363	1001	1001	1001	1001	0
162	20250415	162100	118676363	1001	1001	1001	1001	0
163	20250415	162000	118676363	1001	1001	1001	1001	0
164	20250415	161900	118676363	1001	1001	1001	1001	0
165	20250415	161800	118676363	1001	1001	1001	1001	0
166	20250415	161700	118676363	1001	1001	1001	1001	0
167	20250415	161600	118676363	1001	1001	1001	1001	0
168	20250415	161500	118676363	1001	1001	1001	1001	0
169	20250415	161400	118676363	1001	1001	1001	1001	0
170	20250415	161300	118676363	1001	1001	1001	1001	0
171	20250415	161200	118676363	1001	1001	1001	1001	0
172	20250415	161100	118676363	1001	1001	1001	1001	0
173	20250415	161000	118676363	1001	1001	1001	1001	0
174	20250415	160900	118676363	1001	1001	1001	1001	0
175	20250415	160800	118676363	1001	1001	1001	1001	0
176	20250415	160700	118676363	1001	1001	1001	1001	0
177	20250415	160600	118676363	1001	1001	1001	1001	0
178	20250415	160500	118676363	1001	1001	1001	1001	0
179	20250415	160400	118676363	1001	1001	1001	1001	0
180	20250415	160300	118676363	1001	1001	1001	1001	0
181	20250415	160200	118676363	1001	1001	1001	1001	0
182	20250415	160100	118676363	1001	1001	1001	1001	904
183	20250415	160000	118676363	1001	1001	1001	1001	0
184	20250415	155900	118676363	1001	1001	1001	1001	0
185	20250415	155800	118676363	1001	1001	1001	1001	0
186	20250415	155700	118676363	1001	1001	1001	1001	0
187	20250415	155600	118676363	1001	1001	1001	1001	0
188	20250415	155500	118676363	1001	1001	1001	1001	0
189	20250415	155400	118676363	1001	1001	1001	1001	0
190	20250415	155300	118676363	1001	1001	1001	1001	0
191	20250415	155200	118676363	1001	1001	1001	1001	0
192	20250415	155100	118676363	1001	1001	1001	1001	0
193	20250415	155000	118676363	1001	1001	1001	1001	0
194	20250415	154900	118676363	1001	1001	1001	1001	0
195	20250415	154800	118676363	1001	1001	1001	1001	0
196	20250415	154700	118676363	1001	1001	1001	1001	0
197	20250415	154600	118676363	1001	1001	1001	1001	0
198	20250415	154500	118676363	1001	1001	1001	1001	0
199	20250415	154400	118676363	1001	1001	1001	1001	0
200	20250415	154300	118676363	1001	1001	1001	1001	0
201	20250415	154200	118676363	1001	1001	1001	1001	0
202	20250415	154100	118676363	1001	1001	1001	1001	0
203	20250415	154000	118676363	1001	1001	1001	1001	0
204	20250415	153900	118676363	1001	1001	1001	1001	0
205	20250415	153800	118676363	1001	1001	1001	1001	0
206	20250415	153700	118676363	1001	1001	1001	1001	0
207	20250415	153600	118676363	1001	1001	1001	1001	0
208	20250415	153500	118676363	1001	1001	1001	1001	0
209	20250415	153400	118676363	1001	1001	1001	1001	0
210	20250415	153300	118676363	1001	1001	1001	1001	0
211	20250415	153200	118676363	1001	1001	1001	1001	0
212	20250415	153100	118676363	1001	1001	1001	1001	904
213	20250415	153000	118676363	1001	1001	1001	1001	904
214	20250415	152900	117771459	1001	1001	1001	1001	0
215	20250415	152800	117771459	1001	1001	1001	1001	0
216	20250415	152700	117771459	1001	1001	1001	1001	0
217	20250415	152600	117771459	1001	1001	1001	1001	0
218	20250415	152500	117771459	1001	1001	1001	1001	0
219	20250415	152400	117771459	1001	1001	1001	1001	0
220	20250415	152300	117771459	1001	1001	1001	1001	0
221	20250415	152200	117771459	1001	1001	1001	1001	0
222	20250415	152100	117771459	1001	1001	1001	1001	0
223	20250415	152000	117771459	1001	1001	1001	1001	0
224	20250415	151900	117771459	1001	1001	1001	1001	0
225	20250415	151800	117771459	1001	1001	1001	1001	0
226	20250415	151700	117771459	1001	1001	1001	1001	5
227	20250415	151600	117766454	1000	1000	1000	1000	0
228	20250415	151500	117766454	1000	1000	1000	1000	10
229	20250415	151400	117756454	1001	1001	1001	1001	1
230	20250415	151300	117755453	1001	1001	1001	1001	0
231	20250415	151200	117755453	1001	1001	1001	1001	15
232	20250415	151100	117740438	1001	1001	1001	1001	5
233	20250415	151000	117735433	1000	1000	1000	1000	0
234	20250415	150900	117735433	1000	1000	1000	1000	100
235	20250415	150800	117635433	1000	1001	1001	1000	1428
236	20250415	150700	116206705	1000	1000	1000	1000	0
237	20250415	150600	116206705	1000	1000	1000	1000	16
238	20250415	150500	116190705	1000	1000	1000	1000	311
239	20250415	150400	115879705	1000	1001	1001	1000	116
240	20250415	150300	115763671	1000	1000	1000	1000	142
241	20250415	150200	115621671	1000	1000	1000	1000	107
242	20250415	150100	115514671	1000	1000	1000	1000	35
243	20250415	150000	115479671	1000	1000	1001	1000	425
244	20250415	145900	115054571	1000	1000	1000	1000	504
245	20250415	145800	114550571	1000	1000	1000	1000	105
246	20250415	145700	114445571	1000	1000	1000	1000	0
247	20250415	145600	114445571	1000	1000	1000	1000	0
248	20250415	145500	114445571	1000	1000	1000	1000	105
249	20250415	145400	114340571	1000	1000	1000	1000	0
250	20250415	145300	114340571	1000	1000	1000	1000	0
251	20250415	145200	114340571	1000	1000	1000	1000	0
252	20250415	145100	114340571	1000	1000	1000	1000	134
253	20250415	145000	114206571	1000	1000	1000	999	2144
254	20250415	144900	112064185	1000	1000	1000	1000	16
255	20250415	144800	112048185	1000	1000	1000	1000	300
256	20250415	144700	111748185	1000	1000	1001	1000	246
257	20250415	144600	111502151	1000	1000	1000	1000	10
258	20250415	144500	111492151	1000	1000	1000	1000	180
259	20250415	144400	111312151	1000	1000	1000	1000	0
260	20250415	144300	111312151	1000	1000	1000	1000	150
261	20250415	144200	111162151	1000	1000	1000	1000	0
262	20250415	144100	111162151	1000	1000	1000	1000	0
263	20250415	144000	111162151	1000	1001	1001	1000	137
264	20250415	143900	111025021	1000	1000	1000	1000	0
265	20250415	143800	111025021	1000	1001	1001	1000	263
266	20250415	143700	110761771	1000	1000	1000	1000	0
267	20250415	143600	110761771	1000	1000	1000	1000	0
268	20250415	143500	110761771	1000	1000	1000	1000	0
269	20250415	143400	110761771	1000	1000	1000	1000	0
270	20250415	143300	110761771	1000	1000	1001	1000	8
271	20250415	143200	110753766	1000	1000	1000	1000	0
272	20250415	143100	110753766	1000	1000	1000	1000	0
273	20250415	143000	110753766	1000	1000	1000	1000	0
274	20250415	142900	110753766	1000	1001	1001	1000	21
275	20250415	142800	110732756	1001	1000	1001	1000	101
276	20250415	142700	110631755	1000	1000	1000	1000	133
277	20250415	142600	110498755	1000	1000	1000	1000	6
278	20250415	142500	110492755	1000	1001	1001	1000	210
279	20250415	142400	110282555	1000	1000	1000	1000	3
280	20250415	142300	110279555	1001	1001	1001	1001	0
281	20250415	142200	110279555	1001	1001	1001	1000	283
282	20250415	142100	109996276	1001	1001	1001	1001	124
283	20250415	142000	109872152	1000	1000	1000	1000	0
284	20250415	141900	109872152	1000	1000	1000	1000	0
285	20250415	141800	109872152	1000	1000	1000	1000	0
286	20250415	141700	109872152	1000	1000	1000	1000	0
287	20250415	141600	109872152	1000	1000	1000	1000	42
288	20250415	141500	109830152	1001	1001	1001	1001	0
289	20250415	141400	109830152	1001	1001	1001	1001	5
290	20250415	141300	109825147	1000	1000	1000	1000	832
291	20250415	141200	108993147	999	1000	1000	999	20
292	20250415	141100	108973165	1001	1001	1001	1001	0
293	20250415	141000	108973165	1001	1001	1001	1001	10
294	20250415	140900	108963155	999	999	999	999	0
295	20250415	140800	108963155	999	1001	1001	999	11
296	20250415	140700	108952146	999	999	999	999	0
297	20250415	140600	108952146	999	999	999	999	199
298	20250415	140500	108753345	1000	1000	1000	1000	4011
299	20250415	140400	104742345	1000	1000	1000	1000	0
300	20250415	140300	104742345	1000	1000	1000	1000	0
301	20250415	140200	104742345	1000	1000	1000	1000	53
302	20250415	140100	104689345	1000	1000	1000	1000	0
303	20250415	140000	104689345	1000	1000	1000	1000	0
304	20250415	135900	104689345	1000	1000	1000	1000	0
305	20250415	135800	104689345	1000	1000	1000	1000	47
306	20250415	135700	104642345	1000	1000	1000	1000	888
307	20250415	135600	103754345	1000	1000	1000	1000	0
308	20250415	135500	103754345	1000	1000	1000	1000	89
309	20250415	135400	103665345	1000	1000	1000	1000	1
310	20250415	135300	103664345	1000	1000	1000	1000	0
311	20250415	135200	103664345	1000	1000	1000	1000	0
312	20250415	135100	103664345	1000	1000	1000	1000	217
313	20250415	135000	103447345	1000	1000	1000	1000	16
314	20250415	134900	103431345	1000	1000	1000	1000	300
315	20250415	134800	103131345	1001	1001	1001	1000	265
316	20250415	134700	102866143	1000	1000	1000	1000	0
317	20250415	134600	102866143	1000	1000	1000	1000	0
318	20250415	134500	102866143	1000	1000	1000	1000	0
319	20250415	134400	102866143	1000	1000	1000	1000	0
320	20250415	134300	102866143	1000	1000	1000	1000	3
321	20250415	134200	102863143	1001	1000	1001	1000	52
322	20250415	134100	102811093	1000	1000	1000	1000	2
323	20250415	134000	102809093	1000	1000	1000	1000	0
324	20250415	133900	102809093	1000	1000	1000	1000	1
325	20250415	133800	102808093	1001	1001	1001	1001	18
326	20250415	133700	102790075	1001	1001	1001	1001	0
327	20250415	133600	102790075	1001	1000	1001	1000	43
328	20250415	133500	102747074	999	1000	1000	999	187
329	20250415	133400	102560080	1000	1000	1000	1000	27
330	20250415	133300	102533080	1000	1000	1000	1000	27
331	20250415	133200	102506080	999	999	999	999	19
332	20250415	133100	102487099	1000	1000	1000	1000	5237
333	20250415	133000	97250099	1000	1000	1000	1000	4
334	20250415	132900	97246099	1000	1000	1000	1000	0
335	20250415	132800	97246099	1000	1000	1000	1000	0
336	20250415	132700	97246099	1000	1000	1000	1000	0
337	20250415	132600	97246099	1000	1000	1000	1000	0
338	20250415	132500	97246099	1000	1000	1000	1000	1
339	20250415	132400	97245099	1000	1000	1000	1000	304
340	20250415	132300	96941099	1000	1000	1000	1000	0
341	20250415	132200	96941099	1000	1000	1000	1000	1879
342	20250415	132100	95062099	1000	1000	1000	1000	0
343	20250415	132000	95062099	1000	1000	1000	1000	450
344	20250415	131900	94612099	1000	1000	1000	1000	0
345	20250415	131800	94612099	1000	1000	1000	1000	100
346	20250415	131700	94512099	1000	1000	1000	1000	1000
347	20250415	131600	93512099	1001	1001	1001	1001	0
348	20250415	131500	93512099	1001	1001	1001	1001	1
349	20250415	131400	93511098	1001	1001	1001	1001	0
350	20250415	131300	93511098	1001	1001	1001	1001	6
351	20250415	131200	93505092	1001	1001	1001	1001	0
352	20250415	131100	93505092	1001	1001	1001	1001	4
353	20250415	131000	93501088	1000	1000	1000	1000	0
354	20250415	130900	93501088	1000	1001	1001	1000	498
355	20250415	130800	93002988	1001	1001	1001	1001	41
356	20250415	130700	92961947	1001	1001	1001	1001	184
357	20250415	130600	92777763	1001	1001	1001	1001	21
358	20250415	130500	92756742	1001	1001	1001	1001	0
359	20250415	130400	92756742	1001	1001	1001	1001	2
360	20250415	130300	92754740	1001	1001	1001	1001	0
361	20250415	130200	92754740	1001	1001	1001	1001	40
362	20250415	130100	92714700	1000	1000	1000	1000	0
363	20250415	130000	92714700	1000	1000	1000	1000	0
364	20250415	125900	92714700	1000	1000	1000	1000	0
365	20250415	125800	92714700	1000	1000	1000	1000	0
366	20250415	125700	92714700	1000	1000	1000	1000	0
367	20250415	125600	92714700	1000	1000	1000	1000	31
368	20250415	125500	92683700	1001	1001	1001	1001	0
369	20250415	125400	92683700	1001	1001	1001	1001	11
370	20250415	125300	92672689	1001	1001	1001	1001	799
371	20250415	125200	91872890	1001	1001	1001	1001	0
372	20250415	125100	91872890	1001	1001	1001	1001	600
373	20250415	125000	91272290	1001	1001	1001	1001	5
374	20250415	124900	91267285	1001	1001	1001	1001	500
375	20250415	124800	90766785	1001	1001	1001	1001	0
376	20250415	124700	90766785	1001	1001	1001	1001	514
377	20250415	124600	90252271	1001	1001	1001	1001	800
378	20250415	124500	89451471	1001	1001	1001	1001	12
379	20250415	124400	89439459	1001	1001	1001	1001	0
380	20250415	124300	89439459	1001	1001	1001	1001	0
381	20250415	124200	89439459	1001	1001	1001	1001	107
382	20250415	124100	89332352	1001	1001	1001	1001	0
383	20250415	124000	89332352	1001	1001	1001	1001	9
384	20250415	123900	89323343	1001	1001	1001	1001	7
385	20250415	123800	89316336	1001	1001	1001	1001	102
386	20250415	123700	89214234	1001	1001	1001	1001	0
387	20250415	123600	89214234	1001	1001	1001	1001	0
388	20250415	123500	89214234	1001	1001	1001	1001	0
389	20250415	123400	89214234	1001	1001	1001	1001	10
390	20250415	123300	89204224	1001	1001	1001	1001	0
391	20250415	123200	89204224	1001	1001	1001	1001	0
392	20250415	123100	89204224	1001	1001	1001	1001	0
393	20250415	123000	89204224	1001	1001	1001	1001	1046
394	20250415	122900	88157178	1001	1001	1001	1001	0
395	20250415	122800	88157178	1001	1001	1001	1001	0
396	20250415	122700	88157178	1001	1001	1001	1001	0
397	20250415	122600	88157178	1001	1001	1001	1001	3159
398	20250415	122500	84995019	1000	1000	1000	1000	10
399	20250415	122400	84985019	1000	1000	1000	1000	0
400	20250415	122300	84985019	1000	1000	1000	1000	0
401	20250415	122200	84985019	1000	1000	1000	1000	0
402	20250415	122100	84985019	1000	1000	1000	1000	20
403	20250415	122000	84965019	1000	1000	1000	1000	41
404	20250415	121900	84924019	1001	1001	1001	1001	142
405	20250415	121800	84781877	1001	1001	1001	1001	1044
406	20250415	121700	83736833	1001	1001	1001	1001	1000
407	20250415	121600	82735833	1001	1001	1001	1001	43
408	20250415	121500	82692790	1001	1001	1001	1001	0
409	20250415	121400	82692790	1001	1001	1001	1001	0
410	20250415	121300	82692790	1001	1001	1001	1001	0
411	20250415	121200	82692790	1001	1001	1001	1001	2
412	20250415	121100	82690788	1001	1001	1001	1001	0
413	20250415	121000	82690788	1001	1001	1001	1001	0
414	20250415	120900	82690788	1001	1002	1002	1001	38
415	20250415	120800	82652749	1001	1001	1001	1001	0
416	20250415	120700	82652749	1001	1001	1001	1001	1
417	20250415	120600	82651748	1001	1001	1001	1001	1
418	20250415	120500	82650747	1001	1001	1001	1001	0
419	20250415	120400	82650747	1001	1001	1001	1001	0
420	20250415	120300	82650747	1001	1001	1001	1001	111
421	20250415	120200	82539636	1001	1001	1001	1001	0
422	20250415	120100	82539636	1001	1001	1001	1001	0
423	20250415	120000	82539636	1001	1001	1001	1001	534
424	20250415	115900	82005102	1001	1001	1001	1001	0
425	20250415	115800	82005102	1001	1001	1001	1001	2000
426	20250415	115700	80003102	1000	1000	1000	1000	0
427	20250415	115600	80003102	1000	1000	1000	1000	0
428	20250415	115500	80003102	1000	1001	1002	1000	10388
429	20250415	115400	69598204	1000	1001	1001	1000	129
430	20250415	115300	69469179	1001	1001	1001	1001	11
431	20250415	115200	69458168	1001	1001	1001	1001	150
432	20250415	115100	69308018	1000	1000	1000	1000	0
433	20250415	115000	69308018	1000	1000	1000	1000	13
434	20250415	114900	69295018	1000	1001	1001	1000	800
435	20250415	114800	68494718	1001	1001	1001	1001	0
436	20250415	114700	68494718	1001	1001	1001	1001	0
437	20250415	114600	68494718	1001	1001	1001	1001	1
438	20250415	114500	68493717	1001	1001	1001	1001	1
439	20250415	114400	68492716	1000	1000	1000	1000	0
440	20250415	114300	68492716	1000	1000	1000	1000	0
441	20250415	114200	68492716	1000	1000	1000	1000	12336
442	20250415	114100	56156716	1000	1000	1000	1000	677
443	20250415	114000	55479716	1000	1000	1000	1000	0
444	20250415	113900	55479716	1000	1000	1000	1000	0
445	20250415	113800	55479716	1000	1000	1000	1000	5
446	20250415	113700	55474716	1001	1001	1001	1001	40
447	20250415	113600	55434676	1000	1000	1000	1000	0
448	20250415	113500	55434676	1000	1000	1000	1000	100
449	20250415	113400	55334676	1001	1001	1001	1001	1
450	20250415	113300	55333675	1001	1001	1001	1001	300
451	20250415	113200	55033375	1001	1000	1001	1000	2
452	20250415	113100	55031374	1001	1001	1001	1001	19
453	20250415	113000	55012355	1001	1001	1001	1001	5
454	20250415	112900	55007350	1001	1001	1001	1001	2301
455	20250415	112800	52704049	1001	1000	1001	1000	111
456	20250415	112700	52593044	1001	1001	1001	1001	0
457	20250415	112600	52593044	1001	1001	1001	1001	1
458	20250415	112500	52592043	1000	1000	1000	1000	16
459	20250415	112400	52576043	1000	1000	1000	1000	50
460	20250415	112300	52526043	1000	1000	1000	1000	0
461	20250415	112200	52526043	1000	1000	1000	1000	14
462	20250415	112100	52512043	1001	1000	1001	1000	45
463	20250415	112000	52467041	1001	1001	1001	1001	4
464	20250415	111900	52463037	1000	1000	1000	1000	41
465	20250415	111800	52422037	1000	1000	1000	1000	0
466	20250415	111700	52422037	1000	1000	1000	1000	50
467	20250415	111600	52372037	1000	1000	1000	999	3170
468	20250415	111500	49204697	1001	1000	1001	999	105
469	20250415	111400	49099697	1000	1001	1001	1000	703
470	20250415	111300	48396494	1001	1001	1001	1001	0
471	20250415	111200	48396494	1001	1000	1001	1000	730
472	20250415	111100	47666492	1000	1000	1000	1000	0
473	20250415	111000	47666492	1000	1000	1000	1000	1
474	20250415	110900	47665492	1001	1001	1001	1001	15
475	20250415	110800	47650477	1001	1001	1001	1001	2
476	20250415	110700	47648475	1001	1000	1001	1000	5
477	20250415	110600	47643473	1000	1000	1000	1000	5
478	20250415	110500	47638473	1000	1000	1000	1000	0
479	20250415	110400	47638473	1000	1000	1000	1000	0
480	20250415	110300	47638473	1000	1000	1000	1000	1448
481	20250415	110200	46190473	1000	1000	1000	1000	363
482	20250415	110100	45827473	1000	1000	1000	999	1170
483	20250415	110000	44657474	1000	1000	1000	1000	51
484	20250415	105900	44606474	1000	1000	1000	1000	100
485	20250415	105800	44506474	1000	1000	1000	1000	0
486	20250415	105700	44506474	1000	1000	1000	1000	100
487	20250415	105600	44406474	1000	1000	1000	1000	1
488	20250415	105500	44405474	1000	1000	1000	1000	0
489	20250415	105400	44405474	1000	1000	1000	1000	4
490	20250415	105300	44401474	999	999	999	999	400
491	20250415	105200	44001874	999	999	999	999	0
492	20250415	105100	44001874	999	999	999	999	0
493	20250415	105000	44001874	999	999	999	999	0
494	20250415	104900	44001874	999	999	999	999	0
495	20250415	104800	44001874	999	999	999	999	0
496	20250415	104700	44001874	999	999	999	999	1
497	20250415	104600	44000875	1000	1000	1000	1000	835
498	20250415	104500	43165875	1000	1000	1000	1000	106
499	20250415	104400	43059875	1000	1000	1000	1000	11
500	20250415	104300	43048875	999	999	999	999	0
501	20250415	104200	43048875	999	999	999	999	0
502	20250415	104100	43048875	999	999	999	999	0
503	20250415	104000	43048875	999	1000	1000	999	7924
504	20250415	103900	35131632	1000	1000	1000	1000	223
505	20250415	103800	34908632	1000	1000	1000	1000	2
506	20250415	103700	34906632	1000	1000	1000	1000	6677
507	20250415	103600	28229632	999	999	999	999	26
508	20250415	103500	28203658	1000	1000	1000	1000	500
509	20250415	103400	27703658	999	1000	1000	999	3
510	20250415	103300	27700660	1000	999	1000	999	47
511	20250415	103200	27653668	1000	1000	1000	1000	153
512	20250415	103100	27500668	999	1000	1000	999	527
513	20250415	103000	26973695	1000	1000	1000	1000	2
514	20250415	102900	26971695	999	998	999	998	12
515	20250415	102800	26959709	998	998	998	998	0
516	20250415	102700	26959709	998	998	998	998	127
517	20250415	102600	26832963	998	998	998	998	0
518	20250415	102500	26832963	998	998	998	998	0
519	20250415	102400	26832963	998	998	998	998	19
520	20250415	102300	26814001	998	998	998	998	360
521	20250415	102200	26454721	998	998	998	998	0
522	20250415	102100	26454721	998	1000	1000	998	5
523	20250415	102000	26449727	998	998	998	998	59
524	20250415	101900	26390845	999	999	999	999	1206
525	20250415	101800	25186051	999	999	999	999	326
526	20250415	101700	24860377	1000	999	1000	999	201
527	20250415	101600	24659378	999	1000	1000	999	5
528	20250415	101500	24654381	999	999	999	999	745
529	20250415	101400	23910126	1000	1000	1000	1000	5
530	20250415	101300	23905126	999	1000	1000	999	117
531	20250415	101200	23788128	999	999	999	999	8
532	20250415	101100	23780136	1000	1000	1000	1000	1
533	20250415	101000	23779136	1000	1000	1000	1000	3
534	20250415	100900	23776136	999	999	999	999	567
535	20250415	100800	23209703	1000	999	1000	999	136
536	20250415	100700	23073838	999	999	999	999	1026
537	20250415	100600	22048864	999	999	999	999	0
538	20250415	100500	22048864	999	999	999	999	6
539	20250415	100400	22042870	1000	1000	1000	1000	55
540	20250415	100300	21987870	999	1000	1000	999	1122
541	20250415	100200	20865970	1000	1000	1000	999	1150
542	20250415	100100	19715994	1000	1000	1000	999	472
543	20250415	100000	19244055	1000	999	1000	999	2
544	20250415	095900	19242056	999	999	999	999	20
545	20250415	095800	19222076	999	999	999	999	1
546	20250415	095700	19221077	999	999	999	999	2
547	20250415	095600	19219079	1000	1000	1000	1000	50
548	20250415	095500	19169079	999	999	999	999	46
549	20250415	095400	19123125	999	999	999	999	2
550	20250415	095300	19121127	999	999	999	999	20
551	20250415	095200	19101147	999	999	999	999	1033
552	20250415	095100	18069180	999	999	999	999	0
553	20250415	095000	18069180	999	1000	1000	999	6
554	20250415	094900	18063181	1000	1000	1000	1000	56
555	20250415	094800	18007181	999	999	999	999	0
556	20250415	094700	18007181	999	999	999	999	4
557	20250415	094600	18003185	999	999	999	999	0
558	20250415	094500	18003185	999	1000	1000	999	631
559	20250415	094400	17372216	999	999	999	999	75
560	20250415	094300	17297291	1000	1000	1000	999	429
561	20250415	094200	16868691	999	999	999	999	3
562	20250415	094100	16865694	999	1000	1000	999	70
563	20250415	094000	16795763	999	999	999	999	100
564	20250415	093900	16695863	999	1000	1000	999	12
565	20250415	093800	16683864	1000	1000	1000	999	340
566	20250415	093700	16343899	1000	999	1000	999	545
567	20250415	093600	15799371	999	999	1000	998	1094
568	20250415	093500	14706466	1000	1000	1000	999	176
569	20250415	093400	14530479	1000	1000	1000	999	3463
570	20250415	093300	11070640	1000	1000	1000	999	2114
571	20250415	093200	8956731	1000	1000	1000	999	83
572	20250415	093100	8873758	999	999	1000	999	1177
573	20250415	093000	7697899	999	999	1000	999	28
574	20250415	092900	7669908	999	999	999	999	30
575	20250415	092800	7639938	999	999	999	999	969
576	20250415	092700	6671907	998	998	998	998	54
577	20250415	092600	6618015	998	998	999	998	1371
578	20250415	092500	5248465	999	998	999	998	17
579	20250415	092400	5231490	998	997	998	997	17
580	20250415	092300	5214527	998	998	998	997	26
581	20250415	092200	5188595	997	998	998	997	829
582	20250415	092100	4361766	997	997	997	997	0
583	20250415	092000	4361766	997	998	998	997	105
584	20250415	091900	4257076	997	998	998	997	60
585	20250415	091800	4197199	997	997	997	997	0
586	20250415	091700	4197199	997	997	997	997	0
587	20250415	091600	4197199	997	997	997	997	105
588	20250415	091500	4092514	997	997	997	997	1
589	20250415	091400	4091517	999	999	999	999	4
590	20250415	091300	4087521	998	998	998	998	5
591	20250415	091200	4082531	997	997	997	997	56
592	20250415	091100	4026699	997	998	999	997	164
593	20250415	091000	3863037	997	997	997	997	757
594	20250415	090900	3108308	998	998	998	998	10
595	20250415	090800	3098328	999	999	999	999	0
596	20250415	090700	3098328	999	998	999	998	404
597	20250415	090600	2694790	998	999	999	998	158
598	20250415	090500	2536992	999	999	999	999	11
599	20250415	090400	2526003	999	998	999	998	518
600	20250415	090300	2008535	998	996	998	996	30
601	20250415	090200	1978630	996	1000	1000	996	155
602	20250415	090100	1824138	1000	997	1000	997	1007
603	20250415	090000	817967	996	995	996	995	822