KissMeData/056090/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	192100	299655787	965	965	965	965	4000
3	20250415	192000	299655787	965	965	965	965	0
4	20250415	191900	299655787	965	965	965	965	0
5	20250415	191800	299655787	965	965	965	965	0
6	20250415	191700	299655787	965	965	965	965	0
7	20250415	191600	299655787	965	965	965	965	0
8	20250415	191500	299655787	965	965	965	965	0
9	20250415	191400	299655787	965	965	965	965	0
10	20250415	191300	299655787	965	965	965	965	0
11	20250415	191200	299655787	965	965	965	965	0
12	20250415	191100	299655787	965	965	965	965	0
13	20250415	191000	299655787	965	965	965	965	0
14	20250415	190900	299655787	965	965	965	965	0
15	20250415	190800	299655787	965	965	965	965	0
16	20250415	190700	299655787	965	965	965	965	0
17	20250415	190600	299655787	965	965	965	965	0
18	20250415	190500	299655787	965	965	965	965	0
19	20250415	190400	299655787	965	965	965	965	0
20	20250415	190300	299655787	965	965	965	965	0
21	20250415	190200	299655787	965	965	965	965	0
22	20250415	190100	299655787	965	965	965	965	0
23	20250415	190000	299655787	965	965	965	965	0
24	20250415	185900	299655787	965	965	965	965	0
25	20250415	185800	299655787	965	965	965	965	0
26	20250415	185700	299655787	965	965	965	965	0
27	20250415	185600	299655787	965	965	965	965	0
28	20250415	185500	299655787	965	965	965	965	0
29	20250415	185400	299655787	965	965	965	965	0
30	20250415	185300	299655787	965	965	965	965	0
31	20250415	185200	299655787	965	965	965	965	0
32	20250415	185100	299655787	965	965	965	965	4000
33	20250415	185000	299655787	965	965	965	965	0
34	20250415	184900	299655787	965	965	965	965	0
35	20250415	184800	299655787	965	965	965	965	0
36	20250415	184700	299655787	965	965	965	965	0
37	20250415	184600	299655787	965	965	965	965	0
38	20250415	184500	299655787	965	965	965	965	0
39	20250415	184400	299655787	965	965	965	965	0
40	20250415	184300	299655787	965	965	965	965	0
41	20250415	184200	299655787	965	965	965	965	0
42	20250415	184100	299655787	965	965	965	965	0
43	20250415	184000	299655787	965	965	965	965	0
44	20250415	183900	299655787	965	965	965	965	0
45	20250415	183800	299655787	965	965	965	965	0
46	20250415	183700	299655787	965	965	965	965	0
47	20250415	183600	299655787	965	965	965	965	0
48	20250415	183500	299655787	965	965	965	965	0
49	20250415	183400	299655787	965	965	965	965	0
50	20250415	183300	299655787	965	965	965	965	0
51	20250415	183200	299655787	965	965	965	965	0
52	20250415	183100	299655787	965	965	965	965	0
53	20250415	183000	299655787	965	965	965	965	0
54	20250415	182900	299655787	965	965	965	965	0
55	20250415	182800	299655787	965	965	965	965	0
56	20250415	182700	299655787	965	965	965	965	0
57	20250415	182600	299655787	965	965	965	965	0
58	20250415	182500	299655787	965	965	965	965	0
59	20250415	182400	299655787	965	965	965	965	0
60	20250415	182300	299655787	965	965	965	965	0
61	20250415	182200	299655787	965	965	965	965	0
62	20250415	182100	299655787	965	965	965	965	4000
63	20250415	182000	299655787	965	965	965	965	0
64	20250415	181900	299655787	965	965	965	965	0
65	20250415	181800	299655787	965	965	965	965	0
66	20250415	181700	299655787	965	965	965	965	0
67	20250415	181600	299655787	965	965	965	965	0
68	20250415	181500	299655787	965	965	965	965	0
69	20250415	181400	299655787	965	965	965	965	0
70	20250415	181300	299655787	965	965	965	965	0
71	20250415	181200	299655787	965	965	965	965	0
72	20250415	181100	299655787	965	965	965	965	0
73	20250415	181000	299655787	965	965	965	965	0
74	20250415	180900	299655787	965	965	965	965	0
75	20250415	180800	299655787	965	965	965	965	0
76	20250415	180700	299655787	965	965	965	965	0
77	20250415	180600	299655787	965	965	965	965	0
78	20250415	180500	299655787	965	965	965	965	0
79	20250415	180400	299655787	965	965	965	965	0
80	20250415	180300	299655787	965	965	965	965	0
81	20250415	180200	299655787	965	965	965	965	0
82	20250415	180100	299655787	965	965	965	965	0
83	20250415	180000	299655787	965	965	965	965	0
84	20250415	175900	299655787	965	965	965	965	0
85	20250415	175800	299655787	965	965	965	965	0
86	20250415	175700	299655787	965	965	965	965	0
87	20250415	175600	299655787	965	965	965	965	0
88	20250415	175500	299655787	965	965	965	965	0
89	20250415	175400	299655787	965	965	965	965	0
90	20250415	175300	299655787	965	965	965	965	0
91	20250415	175200	299655787	965	965	965	965	0
92	20250415	175100	299655787	965	965	965	965	4000
93	20250415	175000	299655787	965	965	965	965	0
94	20250415	174900	299655787	965	965	965	965	0
95	20250415	174800	299655787	965	965	965	965	0
96	20250415	174700	299655787	965	965	965	965	0
97	20250415	174600	299655787	965	965	965	965	0
98	20250415	174500	299655787	965	965	965	965	0
99	20250415	174400	299655787	965	965	965	965	0
100	20250415	174300	299655787	965	965	965	965	0
101	20250415	174200	299655787	965	965	965	965	0
102	20250415	174100	299655787	965	965	965	965	0
103	20250415	174000	299655787	965	965	965	965	0
104	20250415	173900	299655787	965	965	965	965	0
105	20250415	173800	299655787	965	965	965	965	0
106	20250415	173700	299655787	965	965	965	965	0
107	20250415	173600	299655787	965	965	965	965	0
108	20250415	173500	299655787	965	965	965	965	0
109	20250415	173400	299655787	965	965	965	965	0
110	20250415	173300	299655787	965	965	965	965	0
111	20250415	173200	299655787	965	965	965	965	0
112	20250415	173100	299655787	965	965	965	965	0
113	20250415	173000	299655787	965	965	965	965	0
114	20250415	172900	299655787	965	965	965	965	0
115	20250415	172800	299655787	965	965	965	965	0
116	20250415	172700	299655787	965	965	965	965	0
117	20250415	172600	299655787	965	965	965	965	0
118	20250415	172500	299655787	965	965	965	965	0
119	20250415	172400	299655787	965	965	965	965	0
120	20250415	172300	299655787	965	965	965	965	0
121	20250415	172200	299655787	965	965	965	965	0
122	20250415	172100	299655787	965	965	965	965	4000
123	20250415	172000	299655787	965	965	965	965	0
124	20250415	171900	299655787	965	965	965	965	0
125	20250415	171800	299655787	965	965	965	965	0
126	20250415	171700	299655787	965	965	965	965	0
127	20250415	171600	299655787	965	965	965	965	0
128	20250415	171500	299655787	965	965	965	965	0
129	20250415	171400	299655787	965	965	965	965	0
130	20250415	171300	299655787	965	965	965	965	0
131	20250415	171200	299655787	965	965	965	965	0
132	20250415	171100	299655787	965	965	965	965	0
133	20250415	171000	299655787	965	965	965	965	0
134	20250415	170900	299655787	965	965	965	965	0
135	20250415	170800	299655787	965	965	965	965	0
136	20250415	170700	299655787	965	965	965	965	0
137	20250415	170600	299655787	965	965	965	965	0
138	20250415	170500	299655787	965	965	965	965	0
139	20250415	170400	299655787	965	965	965	965	0
140	20250415	170300	299655787	965	965	965	965	0
141	20250415	170200	299655787	965	965	965	965	0
142	20250415	170100	299655787	965	965	965	965	0
143	20250415	170000	299655787	965	965	965	965	0
144	20250415	165900	299655787	965	965	965	965	0
145	20250415	165800	299655787	965	965	965	965	0
146	20250415	165700	299655787	965	965	965	965	0
147	20250415	165600	299655787	965	965	965	965	0
148	20250415	165500	299655787	965	965	965	965	0
149	20250415	165400	299655787	965	965	965	965	0
150	20250415	165300	299655787	965	965	965	965	0
151	20250415	165200	299655787	965	965	965	965	0
152	20250415	165100	299655787	965	965	965	965	4000
153	20250415	165000	299655787	965	965	965	965	0
154	20250415	164900	299655787	965	965	965	965	0
155	20250415	164800	299655787	965	965	965	965	0
156	20250415	164700	299655787	965	965	965	965	0
157	20250415	164600	299655787	965	965	965	965	0
158	20250415	164500	299655787	965	965	965	965	0
159	20250415	164400	299655787	965	965	965	965	0
160	20250415	164300	299655787	965	965	965	965	0
161	20250415	164200	299655787	965	965	965	965	0
162	20250415	164100	299655787	965	965	965	965	0
163	20250415	164000	299655787	965	965	965	965	0
164	20250415	163900	299655787	965	965	965	965	0
165	20250415	163800	299655787	965	965	965	965	0
166	20250415	163700	299655787	965	965	965	965	0
167	20250415	163600	299655787	965	965	965	965	0
168	20250415	163500	299655787	965	965	965	965	0
169	20250415	163400	299655787	965	965	965	965	0
170	20250415	163300	299655787	965	965	965	965	0
171	20250415	163200	299655787	965	965	965	965	0
172	20250415	163100	299655787	965	965	965	965	0
173	20250415	163000	299655787	965	965	965	965	0
174	20250415	162900	299655787	965	965	965	965	0
175	20250415	162800	299655787	965	965	965	965	0
176	20250415	162700	299655787	965	965	965	965	0
177	20250415	162600	299655787	965	965	965	965	0
178	20250415	162500	299655787	965	965	965	965	0
179	20250415	162400	299655787	965	965	965	965	0
180	20250415	162300	299655787	965	965	965	965	0
181	20250415	162200	299655787	965	965	965	965	0
182	20250415	162100	299655787	965	965	965	965	4000
183	20250415	162000	299655787	965	965	965	965	0
184	20250415	161900	299655787	965	965	965	965	0
185	20250415	161800	299655787	965	965	965	965	0
186	20250415	161700	299655787	965	965	965	965	0
187	20250415	161600	299655787	965	965	965	965	0
188	20250415	161500	299655787	965	965	965	965	0
189	20250415	161400	299655787	965	965	965	965	0
190	20250415	161300	299655787	965	965	965	965	0
191	20250415	161200	299655787	965	965	965	965	0
192	20250415	161100	299655787	965	965	965	965	0
193	20250415	161000	299655787	965	965	965	965	0
194	20250415	160900	299655787	965	965	965	965	0
195	20250415	160800	299655787	965	965	965	965	0
196	20250415	160700	299655787	965	965	965	965	0
197	20250415	160600	299655787	965	965	965	965	0
198	20250415	160500	299655787	965	965	965	965	0
199	20250415	160400	299655787	965	965	965	965	0
200	20250415	160300	299655787	965	965	965	965	0
201	20250415	160200	299655787	965	965	965	965	0
202	20250415	160100	299655787	965	965	965	965	0
203	20250415	160000	299655787	965	965	965	965	0
204	20250415	155900	299655787	965	965	965	965	0
205	20250415	155800	299655787	965	965	965	965	0
206	20250415	155700	299655787	965	965	965	965	0
207	20250415	155600	299655787	965	965	965	965	0
208	20250415	155500	299655787	965	965	965	965	0
209	20250415	155400	299655787	965	965	965	965	0
210	20250415	155300	299655787	965	965	965	965	0
211	20250415	155200	299655787	965	965	965	965	0
212	20250415	155100	299655787	965	965	965	965	4000
213	20250415	155000	299655787	965	965	965	965	0
214	20250415	154900	299655787	965	965	965	965	0
215	20250415	154800	299655787	965	965	965	965	0
216	20250415	154700	299655787	965	965	965	965	0
217	20250415	154600	299655787	965	965	965	965	0
218	20250415	154500	299655787	965	965	965	965	0
219	20250415	154400	299655787	965	965	965	965	0
220	20250415	154300	299655787	965	965	965	965	0
221	20250415	154200	299655787	965	965	965	965	0
222	20250415	154100	299655787	965	965	965	965	0
223	20250415	154000	299655787	965	965	965	965	0
224	20250415	153900	299655787	965	965	965	965	0
225	20250415	153800	299655787	965	965	965	965	0
226	20250415	153700	299655787	965	965	965	965	0
227	20250415	153600	299655787	965	965	965	965	0
228	20250415	153500	299655787	965	965	965	965	0
229	20250415	153400	299655787	965	965	965	965	0
230	20250415	153300	299655787	965	965	965	965	0
231	20250415	153200	299655787	965	965	965	965	0
232	20250415	153100	299655787	965	965	965	965	0
233	20250415	153000	299655787	965	965	965	965	4000
234	20250415	152900	295795787	969	969	969	969	0
235	20250415	152800	295795787	969	969	969	969	0
236	20250415	152700	295795787	969	969	969	969	0
237	20250415	152600	295795787	969	969	969	969	0
238	20250415	152500	295795787	969	969	969	969	0
239	20250415	152400	295795787	969	969	969	969	0
240	20250415	152300	295795787	969	969	969	969	0
241	20250415	152200	295795787	969	969	969	969	0
242	20250415	152100	295795787	969	969	969	969	0
243	20250415	152000	295795787	969	969	969	969	0
244	20250415	151900	295795787	969	969	969	969	4
245	20250415	151800	295791911	967	967	967	967	1272
246	20250415	151700	294561887	966	969	969	966	2141
247	20250415	151600	292493632	967	968	968	967	1625
248	20250415	151500	290921586	969	969	969	969	1000
249	20250415	151400	289952586	969	969	969	969	0
250	20250415	151300	289952586	969	969	969	969	30
251	20250415	151200	289923516	969	969	969	969	25
252	20250415	151100	289899291	969	969	969	969	1
253	20250415	151000	289898322	969	967	970	967	3238
254	20250415	150900	286763685	966	966	966	966	0
255	20250415	150800	286763685	966	968	968	966	1000
256	20250415	150700	285796541	968	968	968	968	10
257	20250415	150600	285786861	970	968	970	968	430
258	20250415	150500	285370619	968	968	968	968	0
259	20250415	150400	285370619	968	968	968	968	97
260	20250415	150300	285276723	966	966	966	966	964
261	20250415	150200	284345499	966	966	966	966	0
262	20250415	150100	284345499	966	966	966	966	1
263	20250415	150000	284344533	966	966	966	966	70
264	20250415	145900	284276913	968	968	968	968	0
265	20250415	145800	284276913	968	968	968	968	0
266	20250415	145700	284276913	968	968	968	968	1200
267	20250415	145600	283115313	968	968	968	968	0
268	20250415	145500	283115313	968	968	968	968	0
269	20250415	145400	283115313	968	968	968	968	0
270	20250415	145300	283115313	968	968	968	968	0
271	20250415	145200	283115313	968	968	968	968	0
272	20250415	145100	283115313	968	968	968	968	62
273	20250415	145000	283055297	968	968	968	968	0
274	20250415	144900	283055297	968	968	968	968	0
275	20250415	144800	283055297	968	967	968	967	653
276	20250415	144700	282423545	967	967	967	967	200
277	20250415	144600	282230145	967	965	967	965	345
278	20250415	144500	281897218	967	965	967	965	4
279	20250415	144400	281893356	967	967	967	967	0
280	20250415	144300	281893356	967	967	967	967	0
281	20250415	144200	281893356	967	967	967	967	2
282	20250415	144100	281891422	965	966	967	965	8843
283	20250415	144000	273353823	967	967	967	967	0
284	20250415	143900	273353823	967	967	967	967	370
285	20250415	143800	272996033	967	967	967	967	800
286	20250415	143700	272222433	966	966	966	966	1
287	20250415	143600	272221467	967	967	967	967	1300
288	20250415	143500	270964367	967	967	967	967	4414
289	20250415	143400	266696029	968	968	968	968	0
290	20250415	143300	266696029	968	968	968	968	0
291	20250415	143200	266696029	968	968	968	968	600
292	20250415	143100	266115229	969	971	971	969	3054
293	20250415	143000	263154671	971	971	971	971	1
294	20250415	142900	263153700	970	970	970	970	140
295	20250415	142800	263017900	971	971	971	971	0
296	20250415	142700	263017900	971	971	971	971	0
297	20250415	142600	263017900	971	971	971	971	300
298	20250415	142500	262726600	971	971	971	971	1
299	20250415	142400	262725629	970	970	970	970	580
300	20250415	142300	262163029	971	971	971	971	0
301	20250415	142200	262163029	971	971	971	971	0
302	20250415	142100	262163029	971	971	971	971	0
303	20250415	142000	262163029	971	971	971	971	801
304	20250415	141900	261385258	971	970	971	970	4347
305	20250415	141800	257168468	970	970	970	970	99
306	20250415	141700	257072438	970	970	970	970	47
307	20250415	141600	257026848	970	970	970	970	0
308	20250415	141500	257026848	970	970	970	970	0
309	20250415	141400	257026848	970	970	970	970	0
310	20250415	141300	257026848	970	970	970	970	0
311	20250415	141200	257026848	970	970	970	970	0
312	20250415	141100	257026848	970	970	970	970	2164
313	20250415	141000	254927768	970	970	970	970	1
314	20250415	140900	254926798	969	969	969	969	0
315	20250415	140800	254926798	969	969	969	969	0
316	20250415	140700	254926798	969	969	969	969	5
317	20250415	140600	254921953	970	970	970	970	0
318	20250415	140500	254921953	970	970	970	970	1
319	20250415	140400	254920983	970	970	970	970	0
320	20250415	140300	254920983	970	970	970	970	30
321	20250415	140200	254891883	970	968	970	968	1260
322	20250415	140100	253671403	970	970	970	970	0
323	20250415	140000	253671403	970	970	970	970	0
324	20250415	135900	253671403	970	970	970	970	0
325	20250415	135800	253671403	970	970	970	970	0
326	20250415	135700	253671403	970	970	970	970	0
327	20250415	135600	253671403	970	970	970	970	0
328	20250415	135500	253671403	970	970	970	970	0
329	20250415	135400	253671403	970	970	970	970	0
330	20250415	135300	253671403	970	970	970	970	9
331	20250415	135200	253662673	970	968	970	968	2002
332	20250415	135100	251724733	970	970	970	970	2000
333	20250415	135000	249784733	968	968	968	968	394
334	20250415	134900	249403341	967	967	967	967	0
335	20250415	134800	249403341	967	967	967	967	111
336	20250415	134700	249296004	968	968	968	968	0
337	20250415	134600	249296004	968	968	968	968	1163
338	20250415	134500	248170220	969	969	969	969	300
339	20250415	134400	247879520	967	967	967	967	405
340	20250415	134300	247487885	967	967	967	967	60
341	20250415	134200	247429865	967	968	968	967	1802
342	20250415	134100	245686019	967	968	968	967	1357
343	20250415	134000	244373275	967	968	968	967	813
344	20250415	133900	243587103	967	967	967	967	1399
345	20250415	133800	242234270	969	969	969	969	2
346	20250415	133700	242232332	968	968	968	968	847
347	20250415	133600	241412436	968	968	968	968	50
348	20250415	133500	241364036	969	969	969	969	1000
349	20250415	133400	240395036	968	968	968	968	4
350	20250415	133300	240391164	968	968	968	968	1124
351	20250415	133200	239303132	969	969	969	969	73
352	20250415	133100	239232395	969	969	969	969	1
353	20250415	133000	239231426	968	968	968	968	2124
354	20250415	132900	237175394	967	967	967	967	111
355	20250415	132800	237068057	967	968	968	967	1623
356	20250415	132700	235498016	968	968	968	968	0
357	20250415	132600	235498016	968	967	968	967	6
358	20250415	132500	235492211	967	967	967	967	0
359	20250415	132400	235492211	967	968	968	967	1424
360	20250415	132300	234114703	967	967	967	967	824
361	20250415	132200	233317895	968	968	968	968	200
362	20250415	132100	233124295	968	968	968	968	0
363	20250415	132000	233124295	968	968	968	968	0
364	20250415	131900	233124295	968	968	968	968	0
365	20250415	131800	233124295	968	968	968	968	0
366	20250415	131700	233124295	968	968	968	968	0
367	20250415	131600	233124295	968	968	968	968	901
368	20250415	131500	232252127	968	968	968	968	0
369	20250415	131400	232252127	968	968	968	968	0
370	20250415	131300	232252127	968	968	968	968	0
371	20250415	131200	232252127	968	968	968	968	196
372	20250415	131100	232062399	966	966	966	966	22
373	20250415	131000	232041147	966	966	966	966	2
374	20250415	130900	232039215	967	966	967	966	962
375	20250415	130800	231109342	966	966	966	966	0
376	20250415	130700	231109342	966	966	966	966	632
377	20250415	130600	230498830	966	966	966	966	0
378	20250415	130500	230498830	966	966	966	966	50
379	20250415	130400	230450530	967	967	967	967	0
380	20250415	130300	230450530	967	967	967	967	8
381	20250415	130200	230442794	967	967	967	967	0
382	20250415	130100	230442794	967	967	967	967	995
383	20250415	130000	229480629	967	967	967	967	2
384	20250415	125900	229478695	965	965	965	965	0
385	20250415	125800	229478695	965	965	965	965	40
386	20250415	125700	229440095	966	966	966	966	0
387	20250415	125600	229440095	966	967	967	966	1681
388	20250415	125500	227815575	968	967	968	967	67
389	20250415	125400	227750769	968	968	968	968	33
390	20250415	125300	227718825	967	966	967	966	5263
391	20250415	125200	222630316	967	966	967	966	8054
392	20250415	125100	214846652	967	965	967	965	4222
393	20250415	125000	210766590	964	964	964	964	0
394	20250415	124900	210766590	964	965	965	964	391
395	20250415	124800	210389299	963	964	964	963	3121
396	20250415	124700	207381443	964	964	964	964	0
397	20250415	124600	207381443	964	965	965	964	51
398	20250415	124500	207332278	965	965	965	965	0
399	20250415	124400	207332278	965	965	965	965	0
400	20250415	124300	207332278	965	965	965	965	1
401	20250415	124200	207331313	964	964	964	964	0
402	20250415	124100	207331313	964	964	964	964	0
403	20250415	124000	207331313	964	964	964	964	0
404	20250415	123900	207331313	964	964	964	964	3
405	20250415	123800	207328421	966	966	966	966	0
406	20250415	123700	207328421	966	966	966	966	0
407	20250415	123600	207328421	966	965	966	965	1001
408	20250415	123500	206362455	966	966	966	966	300
409	20250415	123400	206072655	966	966	966	966	0
410	20250415	123300	206072655	966	966	966	966	6
411	20250415	123200	206066859	966	966	966	966	0
412	20250415	123100	206066859	966	966	966	966	0
413	20250415	123000	206066859	966	966	966	966	0
414	20250415	122900	206066859	966	966	966	966	0
415	20250415	122800	206066859	966	966	966	966	200
416	20250415	122700	205873659	966	966	966	966	0
417	20250415	122600	205873659	966	966	966	966	0
418	20250415	122500	205873659	966	966	966	966	0
419	20250415	122400	205873659	966	966	966	966	0
420	20250415	122300	205873659	966	965	966	965	93
421	20250415	122200	205783912	965	965	965	965	0
422	20250415	122100	205783912	965	965	965	965	0
423	20250415	122000	205783912	965	965	965	965	6
424	20250415	121900	205778122	964	964	964	964	0
425	20250415	121800	205778122	964	964	964	964	112
426	20250415	121700	205670154	964	965	965	964	899
427	20250415	121600	204803307	965	965	965	965	1
428	20250415	121500	204802342	965	965	965	965	86
429	20250415	121400	204719352	965	965	965	965	350
430	20250415	121300	204381602	965	965	965	965	2
431	20250415	121200	204379672	965	965	965	965	100
432	20250415	121100	204283172	965	965	965	965	9
433	20250415	121000	204274487	965	965	965	965	133
434	20250415	120900	204146142	964	964	964	964	1105
435	20250415	120800	203080922	963	963	963	963	408
436	20250415	120700	202688018	963	963	963	963	3
437	20250415	120600	202685129	964	964	964	964	0
438	20250415	120500	202685129	964	964	964	964	2087
439	20250415	120400	200673261	965	965	965	965	812
440	20250415	120300	199889681	966	964	966	964	1675
441	20250415	120200	198274979	964	964	964	964	0
442	20250415	120100	198274979	964	964	964	964	1423
443	20250415	120000	196903207	964	964	964	964	0
444	20250415	115900	196903207	964	964	964	964	0
445	20250415	115800	196903207	964	964	964	964	0
446	20250415	115700	196903207	964	964	964	964	1155
447	20250415	115600	195789787	964	964	964	964	0
448	20250415	115500	195789787	964	964	964	964	1
449	20250415	115400	195788823	964	964	964	964	1
450	20250415	115300	195787859	964	964	964	964	2
451	20250415	115200	195785931	963	962	963	962	2948
452	20250415	115100	192947008	962	962	962	962	0
453	20250415	115000	192947008	962	962	962	962	2684
454	20250415	114900	190365000	962	964	964	962	450
455	20250415	114800	189931638	964	964	964	964	3
456	20250415	114700	189928746	964	964	964	964	2
457	20250415	114600	189926818	963	963	963	963	491
458	20250415	114500	189453985	963	963	963	963	1940
459	20250415	114400	187585765	964	964	964	964	0
460	20250415	114300	187585765	964	963	964	963	1124
461	20250415	114200	186502230	964	964	964	964	0
462	20250415	114100	186502230	964	964	964	964	681
463	20250415	114000	185845746	965	965	965	965	23
464	20250415	113900	185823551	964	964	964	964	0
465	20250415	113800	185823551	964	964	964	964	76
466	20250415	113700	185750287	965	965	965	965	6
467	20250415	113600	185744497	965	965	965	965	0
468	20250415	113500	185744497	965	964	965	964	5224
469	20250415	113400	180708459	964	964	964	964	17
470	20250415	113300	180692071	964	964	964	964	20
471	20250415	113200	180672791	964	964	964	964	500
472	20250415	113100	180190791	964	964	964	964	0
473	20250415	113000	180190791	964	964	964	964	198
474	20250415	112900	179999919	964	964	964	964	500
475	20250415	112800	179517919	964	962	964	962	1168
476	20250415	112700	178392557	963	965	965	963	4939
477	20250415	112600	173632705	965	966	966	965	1189
478	20250415	112500	172484256	967	967	967	967	0
479	20250415	112400	172484256	967	970	970	967	300
480	20250415	112300	172193756	970	970	970	970	1
481	20250415	112200	172192786	972	967	972	967	53826
482	20250415	112100	120133426	967	970	970	967	1284
483	20250415	112000	118888498	969	970	970	969	1367
484	20250415	111900	117563874	969	969	969	969	0
485	20250415	111800	117563874	969	969	969	969	0
486	20250415	111700	117563874	969	969	969	969	0
487	20250415	111600	117563874	969	969	969	969	1000
488	20250415	111500	116594874	969	969	969	969	1860
489	20250415	111400	114792534	970	970	970	970	4
490	20250415	111300	114788654	970	970	970	970	1200
491	20250415	111200	113624654	972	971	972	971	695
492	20250415	111100	112949115	972	972	972	972	0
493	20250415	111000	112949115	972	972	972	972	21
494	20250415	110900	112928703	972	969	972	969	1001
495	20250415	110800	111958731	973	973	973	973	0
496	20250415	110700	111958731	973	973	973	973	0
497	20250415	110600	111958731	973	973	973	973	0
498	20250415	110500	111958731	973	973	973	973	3
499	20250415	110400	111955812	973	971	973	970	4845
500	20250415	110300	107244193	974	971	974	971	11528
501	20250415	110200	96046251	971	971	971	971	1
502	20250415	110100	96045280	971	971	971	971	1500
503	20250415	110000	94588780	971	970	971	970	504
504	20250415	105900	94099899	971	971	971	971	6
505	20250415	105800	94094073	971	971	971	971	792
506	20250415	105700	93325041	971	970	971	970	1393
507	20250415	105600	91973830	970	970	970	970	0
508	20250415	105500	91973830	970	970	970	970	2942
509	20250415	105400	89120090	970	970	970	970	800
510	20250415	105300	88344090	971	971	971	971	308
511	20250415	105200	88045022	971	969	971	969	3794
512	20250415	105100	84364177	970	970	970	970	1
513	20250415	105000	84363207	967	967	967	967	1034
514	20250415	104900	83363329	970	970	970	970	0
515	20250415	104800	83363329	970	970	970	970	300
516	20250415	104700	83072329	970	969	970	969	202
517	20250415	104600	82876390	970	970	970	970	0
518	20250415	104500	82876390	970	969	970	969	1213
519	20250415	104400	81700493	970	970	970	970	450
520	20250415	104300	81263993	970	969	970	969	868
521	20250415	104200	80422900	969	969	969	969	2
522	20250415	104100	80420962	968	968	968	968	252
523	20250415	104000	80177026	969	969	969	969	160
524	20250415	103900	80021986	969	969	969	969	206
525	20250415	103800	79822372	969	968	969	968	7
526	20250415	103700	79815595	969	969	969	969	3
527	20250415	103600	79812688	969	969	969	969	95
528	20250415	103500	79720633	969	969	969	969	0
529	20250415	103400	79720633	969	968	969	968	521
530	20250415	103300	79215834	969	968	969	968	1100
531	20250415	103200	78151001	968	968	968	968	59
532	20250415	103100	78093889	966	966	966	966	412
533	20250415	103000	77695897	966	966	966	966	8
534	20250415	102900	77688169	966	966	966	966	637
535	20250415	102800	77072827	966	966	966	966	0
536	20250415	102700	77072827	966	965	966	965	4316
537	20250415	102600	72904162	965	962	965	962	2
538	20250415	102500	72902235	966	966	966	966	0
539	20250415	102400	72902235	966	966	966	966	1
540	20250415	102300	72901269	966	966	966	966	0
541	20250415	102200	72901269	966	966	966	966	0
542	20250415	102100	72901269	966	965	966	965	2000
543	20250415	102000	70970851	965	965	965	965	0
544	20250415	101900	70970851	965	963	965	963	334
545	20250415	101800	70649183	963	963	963	963	2
546	20250415	101700	70647257	962	962	962	962	0
547	20250415	101600	70647257	962	960	962	960	3691
548	20250415	101500	67100194	960	961	961	960	43
549	20250415	101400	67058909	962	962	962	962	10
550	20250415	101300	67049289	961	961	961	961	998
551	20250415	101200	66090211	961	961	961	961	2
552	20250415	101100	66088289	962	961	962	961	1002
553	20250415	101000	65124366	961	961	961	961	1003
554	20250415	100900	64160483	961	961	961	961	1
555	20250415	100800	64159522	955	955	955	955	14
556	20250415	100700	64146152	955	961	961	955	152
557	20250415	100600	64000380	960	960	960	960	161
558	20250415	100500	63845820	960	960	960	960	1349
559	20250415	100400	62550780	960	960	960	960	0
560	20250415	100300	62550780	960	960	960	960	16
561	20250415	100200	62535420	959	954	959	954	36
562	20250415	100100	62501021	959	959	959	959	0
563	20250415	100000	62501021	959	955	959	954	1311
564	20250415	095900	61249357	955	955	955	955	2000
565	20250415	095800	59339357	955	955	955	955	607
566	20250415	095700	58759672	955	960	960	955	1914
567	20250415	095600	56928272	956	961	961	956	1345
568	20250415	095500	55641199	961	961	961	961	0
569	20250415	095400	55641199	961	961	961	961	1
570	20250415	095300	55640238	961	961	961	961	200
571	20250415	095200	55448038	961	961	961	961	49
572	20250415	095100	55400949	962	961	962	961	500
573	20250415	095000	54920438	960	960	960	960	1
574	20250415	094900	54919478	962	962	962	962	0
575	20250415	094800	54919478	962	961	962	961	20
576	20250415	094700	54900242	962	959	962	956	6
577	20250415	094600	54894497	962	962	962	962	0
578	20250415	094500	54894497	962	962	962	962	482
579	20250415	094400	54430813	962	959	962	959	233
580	20250415	094300	54207357	959	959	959	959	1
581	20250415	094200	54206398	962	962	962	962	0
582	20250415	094100	54206398	962	962	962	962	1
583	20250415	094000	54205436	959	959	959	959	0
584	20250415	093900	54205436	959	959	959	959	0
585	20250415	093800	54205436	959	959	959	959	0
586	20250415	093700	54205436	959	959	959	959	24
587	20250415	093600	54182420	963	963	963	963	0
588	20250415	093500	54182420	963	963	963	963	0
589	20250415	093400	54182420	963	963	963	963	10
590	20250415	093300	54172790	963	961	963	960	1501
591	20250415	093200	52731527	962	962	962	962	100
592	20250415	093100	52635327	962	962	962	962	300
593	20250415	093000	52346727	960	960	960	960	0
594	20250415	092900	52346727	960	959	960	959	403
595	20250415	092800	51959864	955	958	958	954	3624
596	20250415	092700	48501571	958	964	964	956	10559
597	20250415	092600	38366629	964	964	964	964	200
598	20250415	092500	38173829	964	964	964	964	391
599	20250415	092400	37796905	964	963	964	963	404
600	20250415	092300	37407578	955	955	955	955	0
601	20250415	092200	37407578	955	955	955	955	482
602	20250415	092100	36947268	959	959	959	954	2650
603	20250415	092000	34413765	959	958	959	956	956
604	20250415	091900	33498715	959	959	959	959	6
605	20250415	091800	33492961	959	958	959	958	954
606	20250415	091700	32579010	963	963	963	963	0
607	20250415	091600	32579010	963	963	963	963	0
608	20250415	091500	32579010	963	963	963	963	65
609	20250415	091400	32516415	964	964	964	964	0
610	20250415	091300	32516415	964	964	964	964	0
611	20250415	091200	32516415	964	954	964	954	2
612	20250415	091100	32514497	965	961	966	957	6356
613	20250415	091000	26423166	950	966	966	950	9927
614	20250415	090900	16970130	965	966	966	965	185
615	20250415	090800	16791604	960	961	961	960	3823
616	20250415	090700	13120524	967	966	967	960	4547
617	20250415	090600	8736919	966	966	966	966	220
618	20250415	090500	8524399	967	970	971	967	3006
619	20250415	090400	5614584	970	967	970	967	105
620	20250415	090300	5512737	967	967	967	967	501
621	20250415	090200	5028270	971	968	971	968	2536
622	20250415	090100	2569164	967	967	967	967	163
623	20250415	090000	2411543	967	965	967	965	2499