KissMeData/004970/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	182800	126181130	8880	8880	8880	8880	558
3	20250415	182700	126181130	8880	8880	8880	8880	0
4	20250415	182600	126181130	8880	8880	8880	8880	0
5	20250415	182500	126181130	8880	8880	8880	8880	0
6	20250415	182400	126181130	8880	8880	8880	8880	0
7	20250415	182300	126181130	8880	8880	8880	8880	0
8	20250415	182200	126181130	8880	8880	8880	8880	0
9	20250415	182100	126181130	8880	8880	8880	8880	0
10	20250415	182000	126181130	8880	8880	8880	8880	0
11	20250415	181900	126181130	8880	8880	8880	8880	0
12	20250415	181800	126181130	8880	8880	8880	8880	0
13	20250415	181700	126181130	8880	8880	8880	8880	0
14	20250415	181600	126181130	8880	8880	8880	8880	0
15	20250415	181500	126181130	8880	8880	8880	8880	0
16	20250415	181400	126181130	8880	8880	8880	8880	0
17	20250415	181300	126181130	8880	8880	8880	8880	0
18	20250415	181200	126181130	8880	8880	8880	8880	0
19	20250415	181100	126181130	8880	8880	8880	8880	0
20	20250415	181000	126181130	8880	8880	8880	8880	0
21	20250415	180900	126181130	8880	8880	8880	8880	0
22	20250415	180800	126181130	8880	8880	8880	8880	0
23	20250415	180700	126181130	8880	8880	8880	8880	0
24	20250415	180600	126181130	8880	8880	8880	8880	0
25	20250415	180500	126181130	8880	8880	8880	8880	0
26	20250415	180400	126181130	8880	8880	8880	8880	0
27	20250415	180300	126181130	8880	8880	8880	8880	0
28	20250415	180200	126181130	8880	8880	8880	8880	0
29	20250415	180100	126181130	8880	8880	8880	8880	0
30	20250415	180000	126181130	8880	8880	8880	8880	0
31	20250415	175900	126181130	8880	8880	8880	8880	0
32	20250415	175800	126181130	8880	8880	8880	8880	558
33	20250415	175700	126181130	8880	8880	8880	8880	0
34	20250415	175600	126181130	8880	8880	8880	8880	0
35	20250415	175500	126181130	8880	8880	8880	8880	0
36	20250415	175400	126181130	8880	8880	8880	8880	0
37	20250415	175300	126181130	8880	8880	8880	8880	0
38	20250415	175200	126181130	8880	8880	8880	8880	0
39	20250415	175100	126181130	8880	8880	8880	8880	0
40	20250415	175000	126181130	8880	8880	8880	8880	0
41	20250415	174900	126181130	8880	8880	8880	8880	0
42	20250415	174800	126181130	8880	8880	8880	8880	0
43	20250415	174700	126181130	8880	8880	8880	8880	0
44	20250415	174600	126181130	8880	8880	8880	8880	0
45	20250415	174500	126181130	8880	8880	8880	8880	0
46	20250415	174400	126181130	8880	8880	8880	8880	0
47	20250415	174300	126181130	8880	8880	8880	8880	0
48	20250415	174200	126181130	8880	8880	8880	8880	0
49	20250415	174100	126181130	8880	8880	8880	8880	0
50	20250415	174000	126181130	8880	8880	8880	8880	0
51	20250415	173900	126181130	8880	8880	8880	8880	0
52	20250415	173800	126181130	8880	8880	8880	8880	0
53	20250415	173700	126181130	8880	8880	8880	8880	0
54	20250415	173600	126181130	8880	8880	8880	8880	0
55	20250415	173500	126181130	8880	8880	8880	8880	0
56	20250415	173400	126181130	8880	8880	8880	8880	0
57	20250415	173300	126181130	8880	8880	8880	8880	0
58	20250415	173200	126181130	8880	8880	8880	8880	0
59	20250415	173100	126181130	8880	8880	8880	8880	0
60	20250415	173000	126181130	8880	8880	8880	8880	0
61	20250415	172900	126181130	8880	8880	8880	8880	0
62	20250415	172800	126181130	8880	8880	8880	8880	558
63	20250415	172700	126181130	8880	8880	8880	8880	0
64	20250415	172600	126181130	8880	8880	8880	8880	0
65	20250415	172500	126181130	8880	8880	8880	8880	0
66	20250415	172400	126181130	8880	8880	8880	8880	0
67	20250415	172300	126181130	8880	8880	8880	8880	0
68	20250415	172200	126181130	8880	8880	8880	8880	0
69	20250415	172100	126181130	8880	8880	8880	8880	0
70	20250415	172000	126181130	8880	8880	8880	8880	0
71	20250415	171900	126181130	8880	8880	8880	8880	0
72	20250415	171800	126181130	8880	8880	8880	8880	0
73	20250415	171700	126181130	8880	8880	8880	8880	0
74	20250415	171600	126181130	8880	8880	8880	8880	0
75	20250415	171500	126181130	8880	8880	8880	8880	0
76	20250415	171400	126181130	8880	8880	8880	8880	0
77	20250415	171300	126181130	8880	8880	8880	8880	0
78	20250415	171200	126181130	8880	8880	8880	8880	0
79	20250415	171100	126181130	8880	8880	8880	8880	0
80	20250415	171000	126181130	8880	8880	8880	8880	0
81	20250415	170900	126181130	8880	8880	8880	8880	0
82	20250415	170800	126181130	8880	8880	8880	8880	0
83	20250415	170700	126181130	8880	8880	8880	8880	0
84	20250415	170600	126181130	8880	8880	8880	8880	0
85	20250415	170500	126181130	8880	8880	8880	8880	0
86	20250415	170400	126181130	8880	8880	8880	8880	0
87	20250415	170300	126181130	8880	8880	8880	8880	0
88	20250415	170200	126181130	8880	8880	8880	8880	0
89	20250415	170100	126181130	8880	8880	8880	8880	0
90	20250415	170000	126181130	8880	8880	8880	8880	0
91	20250415	165900	126181130	8880	8880	8880	8880	0
92	20250415	165800	126181130	8880	8880	8880	8880	558
93	20250415	165700	126181130	8880	8880	8880	8880	0
94	20250415	165600	126181130	8880	8880	8880	8880	0
95	20250415	165500	126181130	8880	8880	8880	8880	0
96	20250415	165400	126181130	8880	8880	8880	8880	0
97	20250415	165300	126181130	8880	8880	8880	8880	0
98	20250415	165200	126181130	8880	8880	8880	8880	0
99	20250415	165100	126181130	8880	8880	8880	8880	0
100	20250415	165000	126181130	8880	8880	8880	8880	0
101	20250415	164900	126181130	8880	8880	8880	8880	0
102	20250415	164800	126181130	8880	8880	8880	8880	0
103	20250415	164700	126181130	8880	8880	8880	8880	0
104	20250415	164600	126181130	8880	8880	8880	8880	0
105	20250415	164500	126181130	8880	8880	8880	8880	0
106	20250415	164400	126181130	8880	8880	8880	8880	0
107	20250415	164300	126181130	8880	8880	8880	8880	0
108	20250415	164200	126181130	8880	8880	8880	8880	0
109	20250415	164100	126181130	8880	8880	8880	8880	0
110	20250415	164000	126181130	8880	8880	8880	8880	0
111	20250415	163900	126181130	8880	8880	8880	8880	0
112	20250415	163800	126181130	8880	8880	8880	8880	0
113	20250415	163700	126181130	8880	8880	8880	8880	0
114	20250415	163600	126181130	8880	8880	8880	8880	0
115	20250415	163500	126181130	8880	8880	8880	8880	0
116	20250415	163400	126181130	8880	8880	8880	8880	0
117	20250415	163300	126181130	8880	8880	8880	8880	0
118	20250415	163200	126181130	8880	8880	8880	8880	0
119	20250415	163100	126181130	8880	8880	8880	8880	0
120	20250415	163000	126181130	8880	8880	8880	8880	0
121	20250415	162900	126181130	8880	8880	8880	8880	0
122	20250415	162800	126181130	8880	8880	8880	8880	558
123	20250415	162700	126181130	8880	8880	8880	8880	0
124	20250415	162600	126181130	8880	8880	8880	8880	0
125	20250415	162500	126181130	8880	8880	8880	8880	0
126	20250415	162400	126181130	8880	8880	8880	8880	0
127	20250415	162300	126181130	8880	8880	8880	8880	0
128	20250415	162200	126181130	8880	8880	8880	8880	0
129	20250415	162100	126181130	8880	8880	8880	8880	0
130	20250415	162000	126181130	8880	8880	8880	8880	0
131	20250415	161900	126181130	8880	8880	8880	8880	0
132	20250415	161800	126181130	8880	8880	8880	8880	0
133	20250415	161700	126181130	8880	8880	8880	8880	0
134	20250415	161600	126181130	8880	8880	8880	8880	0
135	20250415	161500	126181130	8880	8880	8880	8880	0
136	20250415	161400	126181130	8880	8880	8880	8880	0
137	20250415	161300	126181130	8880	8880	8880	8880	0
138	20250415	161200	126181130	8880	8880	8880	8880	0
139	20250415	161100	126181130	8880	8880	8880	8880	0
140	20250415	161000	126181130	8880	8880	8880	8880	0
141	20250415	160900	126181130	8880	8880	8880	8880	0
142	20250415	160800	126181130	8880	8880	8880	8880	0
143	20250415	160700	126181130	8880	8880	8880	8880	0
144	20250415	160600	126181130	8880	8880	8880	8880	0
145	20250415	160500	126181130	8880	8880	8880	8880	0
146	20250415	160400	126181130	8880	8880	8880	8880	0
147	20250415	160300	126181130	8880	8880	8880	8880	0
148	20250415	160200	126181130	8880	8880	8880	8880	0
149	20250415	160100	126181130	8880	8880	8880	8880	0
150	20250415	160000	126181130	8880	8880	8880	8880	0
151	20250415	155900	126181130	8880	8880	8880	8880	0
152	20250415	155800	126181130	8880	8880	8880	8880	558
153	20250415	155700	126181130	8880	8880	8880	8880	0
154	20250415	155600	126181130	8880	8880	8880	8880	0
155	20250415	155500	126181130	8880	8880	8880	8880	0
156	20250415	155400	126181130	8880	8880	8880	8880	0
157	20250415	155300	126181130	8880	8880	8880	8880	0
158	20250415	155200	126181130	8880	8880	8880	8880	0
159	20250415	155100	126181130	8880	8880	8880	8880	0
160	20250415	155000	126181130	8880	8880	8880	8880	0
161	20250415	154900	126181130	8880	8880	8880	8880	0
162	20250415	154800	126181130	8880	8880	8880	8880	0
163	20250415	154700	126181130	8880	8880	8880	8880	0
164	20250415	154600	126181130	8880	8880	8880	8880	0
165	20250415	154500	126181130	8880	8880	8880	8880	0
166	20250415	154400	126181130	8880	8880	8880	8880	0
167	20250415	154300	126181130	8880	8880	8880	8880	0
168	20250415	154200	126181130	8880	8880	8880	8880	0
169	20250415	154100	126181130	8880	8880	8880	8880	0
170	20250415	154000	126181130	8880	8880	8880	8880	0
171	20250415	153900	126181130	8880	8880	8880	8880	0
172	20250415	153800	126181130	8880	8880	8880	8880	0
173	20250415	153700	126181130	8880	8880	8880	8880	0
174	20250415	153600	126181130	8880	8880	8880	8880	0
175	20250415	153500	126181130	8880	8880	8880	8880	0
176	20250415	153400	126181130	8880	8880	8880	8880	0
177	20250415	153300	126181130	8880	8880	8880	8880	0
178	20250415	153200	126181130	8880	8880	8880	8880	0
179	20250415	153100	126181130	8880	8880	8880	8880	0
180	20250415	153000	126181130	8880	8880	8880	8880	558
181	20250415	152900	121226090	8880	8880	8880	8880	0
182	20250415	152800	121226090	8880	8880	8880	8880	0
183	20250415	152700	121226090	8880	8880	8880	8880	0
184	20250415	152600	121226090	8880	8880	8880	8880	0
185	20250415	152500	121226090	8880	8880	8880	8880	0
186	20250415	152400	121226090	8880	8880	8880	8880	0
187	20250415	152300	121226090	8880	8880	8880	8880	0
188	20250415	152200	121226090	8880	8880	8880	8880	0
189	20250415	152100	121226090	8880	8880	8880	8880	0
190	20250415	152000	121226090	8880	8880	8880	8880	0
191	20250415	151900	121226090	8880	8880	8880	8880	45
192	20250415	151800	120826490	8880	8880	8880	8880	0
193	20250415	151700	120826490	8880	8880	8880	8880	0
194	20250415	151600	120826490	8880	8880	8880	8880	0
195	20250415	151500	120826490	8880	8880	8880	8880	0
196	20250415	151400	120826490	8880	8880	8880	8880	0
197	20250415	151300	120826490	8880	8880	8880	8880	200
198	20250415	151200	119050490	8880	8880	8880	8880	0
199	20250415	151100	119050490	8880	8880	8880	8880	0
200	20250415	151000	119050490	8880	8880	8880	8880	0
201	20250415	150900	119050490	8880	8880	8880	8880	0
202	20250415	150800	119050490	8880	8880	8880	8880	0
203	20250415	150700	119050490	8880	8880	8880	8880	0
204	20250415	150600	119050490	8880	8880	8880	8880	0
205	20250415	150500	119050490	8880	8880	8880	8880	56
206	20250415	150400	118553210	8880	8880	8880	8880	0
207	20250415	150300	118553210	8880	8870	8880	8870	5
208	20250415	150200	118508850	8870	8870	8870	8870	0
209	20250415	150100	118508850	8870	8870	8870	8870	46
210	20250415	150000	118100830	8880	8880	8880	8880	0
211	20250415	145900	118100830	8880	8880	8880	8880	60
212	20250415	145800	117568030	8880	8880	8880	8880	22
213	20250415	145700	117372670	8880	8880	8880	8880	0
214	20250415	145600	117372670	8880	8880	8880	8880	0
215	20250415	145500	117372670	8880	8880	8880	8880	0
216	20250415	145400	117372670	8880	8880	8880	8880	60
217	20250415	145300	116839870	8880	8880	8880	8880	0
218	20250415	145200	116839870	8880	8880	8880	8880	0
219	20250415	145100	116839870	8880	8880	8880	8880	0
220	20250415	145000	116839870	8880	8880	8880	8880	0
221	20250415	144900	116839870	8880	8880	8880	8880	0
222	20250415	144800	116839870	8880	8880	8880	8880	60
223	20250415	144700	116307070	8880	8880	8880	8880	0
224	20250415	144600	116307070	8880	8870	8880	8870	57
225	20250415	144500	115801410	8880	8880	8880	8880	0
226	20250415	144400	115801410	8880	8880	8880	8880	0
227	20250415	144300	115801410	8880	8880	8880	8880	0
228	20250415	144200	115801410	8880	8880	8880	8880	0
229	20250415	144100	115801410	8880	8880	8880	8880	0
230	20250415	144000	115801410	8880	8870	8880	8870	14
231	20250415	143900	115677220	8870	8870	8870	8870	0
232	20250415	143800	115677220	8870	8870	8870	8870	27
233	20250415	143700	115437730	8880	8880	8880	8880	0
234	20250415	143600	115437730	8880	8880	8880	8880	0
235	20250415	143500	115437730	8880	8880	8880	8880	0
236	20250415	143400	115437730	8880	8880	8880	8880	0
237	20250415	143300	115437730	8880	8880	8880	8880	100
238	20250415	143200	114549730	8900	8900	8900	8900	20
239	20250415	143100	114371730	8900	8900	8900	8900	0
240	20250415	143000	114371730	8900	8900	8900	8900	1
241	20250415	142900	114362830	8900	8900	8900	8900	0
242	20250415	142800	114362830	8900	8900	8900	8900	0
243	20250415	142700	114362830	8900	8900	8900	8900	1
244	20250415	142600	114353930	8900	8900	8900	8900	0
245	20250415	142500	114353930	8900	8900	8900	8900	0
246	20250415	142400	114353930	8900	8900	8900	8900	0
247	20250415	142300	114353930	8900	8900	8900	8900	1
248	20250415	142200	114345030	8880	8890	8890	8880	260
249	20250415	142100	112035280	8900	8900	8900	8900	3
250	20250415	142000	112008580	8900	8880	8900	8880	257
251	20250415	141900	109724100	8880	8880	8880	8880	0
252	20250415	141800	109724100	8880	8880	8880	8880	0
253	20250415	141700	109724100	8880	8880	8880	8880	118
254	20250415	141600	108676260	8880	8880	8880	8880	0
255	20250415	141500	108676260	8880	8880	8880	8880	0
256	20250415	141400	108676260	8880	8880	8880	8880	0
257	20250415	141300	108676260	8880	8880	8880	8880	0
258	20250415	141200	108676260	8880	8880	8880	8880	1
259	20250415	141100	108667380	8870	8870	8870	8870	5
260	20250415	141000	108623030	8880	8880	8880	8880	50
261	20250415	140900	108179030	8880	8880	8880	8880	1
262	20250415	140800	108170150	8870	8870	8870	8870	9
263	20250415	140700	108090320	8880	8880	8880	8880	0
264	20250415	140600	108090320	8880	8880	8880	8880	0
265	20250415	140500	108090320	8880	8880	8880	8880	0
266	20250415	140400	108090320	8880	8880	8880	8880	0
267	20250415	140300	108090320	8880	8880	8880	8880	0
268	20250415	140200	108090320	8880	8880	8880	8880	0
269	20250415	140100	108090320	8880	8880	8880	8880	0
270	20250415	140000	108090320	8880	8880	8880	8880	0
271	20250415	135900	108090320	8880	8880	8880	8880	0
272	20250415	135800	108090320	8880	8880	8880	8880	0
273	20250415	135700	108090320	8880	8880	8880	8880	0
274	20250415	135600	108090320	8880	8880	8880	8880	0
275	20250415	135500	108090320	8880	8880	8880	8880	1
276	20250415	135400	108081440	8880	8880	8880	8880	0
277	20250415	135300	108081440	8880	8880	8880	8880	0
278	20250415	135200	108081440	8880	8860	8880	8860	261
279	20250415	135100	105768950	8860	8860	8860	8860	0
280	20250415	135000	105768950	8860	8860	8860	8860	0
281	20250415	134900	105768950	8860	8860	8860	8860	0
282	20250415	134800	105768950	8860	8860	8860	8860	0
283	20250415	134700	105768950	8860	8860	8860	8860	0
284	20250415	134600	105768950	8860	8860	8860	8860	0
285	20250415	134500	105768950	8860	8860	8860	8860	0
286	20250415	134400	105768950	8860	8860	8860	8860	0
287	20250415	134300	105768950	8860	8850	8860	8840	15
288	20250415	134200	105636170	8870	8870	8870	8870	0
289	20250415	134100	105636170	8870	8870	8870	8870	0
290	20250415	134000	105636170	8870	8870	8870	8870	0
291	20250415	133900	105636170	8870	8870	8870	8870	0
292	20250415	133800	105636170	8870	8870	8870	8870	0
293	20250415	133700	105636170	8870	8870	8870	8870	0
294	20250415	133600	105636170	8870	8870	8870	8870	0
295	20250415	133500	105636170	8870	8870	8870	8870	1
296	20250415	133400	105627300	8840	8860	8860	8840	400
297	20250415	133300	102086070	8880	8880	8880	8880	0
298	20250415	133200	102086070	8880	8880	8880	8880	0
299	20250415	133100	102086070	8880	8880	8880	8880	0
300	20250415	133000	102086070	8880	8880	8880	8880	0
301	20250415	132900	102086070	8880	8880	8880	8880	0
302	20250415	132800	102086070	8880	8880	8880	8880	0
303	20250415	132700	102086070	8880	8880	8880	8880	0
304	20250415	132600	102086070	8880	8880	8880	8880	0
305	20250415	132500	102086070	8880	8880	8880	8880	0
306	20250415	132400	102086070	8880	8880	8880	8880	0
307	20250415	132300	102086070	8880	8880	8880	8880	0
308	20250415	132200	102086070	8880	8880	8880	8880	0
309	20250415	132100	102086070	8880	8880	8880	8880	0
310	20250415	132000	102086070	8880	8880	8880	8880	0
311	20250415	131900	102086070	8880	8880	8880	8880	13
312	20250415	131800	101970630	8860	8870	8870	8860	128
313	20250415	131700	100836490	8880	8880	8880	8880	0
314	20250415	131600	100836490	8880	8880	8880	8880	0
315	20250415	131500	100836490	8880	8880	8880	8880	0
316	20250415	131400	100836490	8880	8880	8880	8880	0
317	20250415	131300	100836490	8880	8880	8880	8880	0
318	20250415	131200	100836490	8880	8880	8880	8880	0
319	20250415	131100	100836490	8880	8880	8880	8880	0
320	20250415	131000	100836490	8880	8870	8880	8870	4
321	20250415	130900	100801000	8880	8880	8880	8880	0
322	20250415	130800	100801000	8880	8880	8880	8880	0
323	20250415	130700	100801000	8880	8880	8880	8880	0
324	20250415	130600	100801000	8880	8880	8880	8880	0
325	20250415	130500	100801000	8880	8880	8880	8880	0
326	20250415	130400	100801000	8880	8870	8880	8860	300
327	20250415	130300	98140650	8860	8860	8860	8860	20
328	20250415	130200	97963450	8870	8870	8870	8870	0
329	20250415	130100	97963450	8870	8870	8870	8870	0
330	20250415	130000	97963450	8870	8870	8870	8870	0
331	20250415	125900	97963450	8870	8870	8870	8870	0
332	20250415	125800	97963450	8870	8870	8870	8870	0
333	20250415	125700	97963450	8870	8870	8870	8870	334
334	20250415	125600	95000870	8880	8880	8880	8880	0
335	20250415	125500	95000870	8880	8880	8880	8880	92
336	20250415	125400	94183910	8900	8900	8900	8900	34
337	20250415	125300	93881310	8910	8900	8910	8900	246
338	20250415	125200	91691900	8890	8890	8890	8890	285
339	20250415	125100	89158250	8880	8880	8880	8880	0
340	20250415	125000	89158250	8880	8880	8880	8880	2
341	20250415	124900	89140490	8890	8890	8890	8890	0
342	20250415	124800	89140490	8890	8890	8890	8890	0
343	20250415	124700	89140490	8890	8890	8890	8890	1
344	20250415	124600	89131600	8890	8890	8890	8890	0
345	20250415	124500	89131600	8890	8890	8890	8890	0
346	20250415	124400	89131600	8890	8890	8890	8890	50
347	20250415	124300	88687100	8880	8880	8880	8880	0
348	20250415	124200	88687100	8880	8870	8880	8870	210
349	20250415	124100	86823780	8870	8870	8870	8870	0
350	20250415	124000	86823780	8870	8870	8870	8870	0
351	20250415	123900	86823780	8870	8870	8870	8870	0
352	20250415	123800	86823780	8870	8870	8870	8870	0
353	20250415	123700	86823780	8870	8870	8870	8870	0
354	20250415	123600	86823780	8870	8870	8870	8870	0
355	20250415	123500	86823780	8870	8870	8870	8870	10
356	20250415	123400	86735080	8870	8870	8870	8870	0
357	20250415	123300	86735080	8870	8870	8870	8870	0
358	20250415	123200	86735080	8870	8870	8870	8870	0
359	20250415	123100	86735080	8870	8870	8870	8870	0
360	20250415	123000	86735080	8870	8870	8870	8870	0
361	20250415	122900	86735080	8870	8870	8870	8870	0
362	20250415	122800	86735080	8870	8870	8870	8870	0
363	20250415	122700	86735080	8870	8870	8870	8870	0
364	20250415	122600	86735080	8870	8870	8870	8870	1
365	20250415	122500	86726210	8870	8850	8870	8850	202
366	20250415	122400	84938490	8860	8860	8860	8860	388
367	20250415	122300	81500810	8860	8860	8860	8860	0
368	20250415	122200	81500810	8860	8860	8860	8860	0
369	20250415	122100	81500810	8860	8860	8860	8860	0
370	20250415	122000	81500810	8860	8860	8860	8860	0
371	20250415	121900	81500810	8860	8860	8860	8860	0
372	20250415	121800	81500810	8860	8860	8860	8860	0
373	20250415	121700	81500810	8860	8860	8860	8860	0
374	20250415	121600	81500810	8860	8860	8860	8860	100
375	20250415	121500	80614810	8860	8860	8860	8860	0
376	20250415	121400	80614810	8860	8860	8860	8860	0
377	20250415	121300	80614810	8860	8860	8860	8860	0
378	20250415	121200	80614810	8860	8860	8860	8860	0
379	20250415	121100	80614810	8860	8860	8860	8860	1
380	20250415	121000	80605950	8850	8850	8850	8850	2
381	20250415	120900	80588250	8860	8860	8860	8860	8
382	20250415	120800	80517370	8850	8850	8850	8850	0
383	20250415	120700	80517370	8850	8850	8850	8850	0
384	20250415	120600	80517370	8850	8850	8850	8850	0
385	20250415	120500	80517370	8850	8850	8850	8850	0
386	20250415	120400	80517370	8850	8850	8850	8850	0
387	20250415	120300	80517370	8850	8850	8850	8850	0
388	20250415	120200	80517370	8850	8850	8850	8850	0
389	20250415	120100	80517370	8850	8850	8850	8850	0
390	20250415	120000	80517370	8850	8850	8850	8850	0
391	20250415	115900	80517370	8850	8850	8850	8850	0
392	20250415	115800	80517370	8850	8850	8850	8850	0
393	20250415	115700	80517370	8850	8850	8850	8850	1
394	20250415	115600	80508520	8850	8850	8850	8850	0
395	20250415	115500	80508520	8850	8850	8850	8850	0
396	20250415	115400	80508520	8850	8850	8850	8850	0
397	20250415	115300	80508520	8850	8850	8850	8850	500
398	20250415	115200	76083520	8860	8860	8860	8860	0
399	20250415	115100	76083520	8860	8860	8860	8860	0
400	20250415	115000	76083520	8860	8860	8860	8860	4
401	20250415	114900	76048080	8860	8860	8860	8860	162
402	20250415	114800	74612760	8860	8860	8860	8860	0
403	20250415	114700	74612760	8860	8860	8860	8860	14
404	20250415	114600	74488720	8860	8860	8860	8860	0
405	20250415	114500	74488720	8860	8860	8860	8860	0
406	20250415	114400	74488720	8860	8860	8860	8860	93
407	20250415	114300	73664740	8880	8860	8880	8860	81
408	20250415	114200	72946320	8870	8870	8870	8870	0
409	20250415	114100	72946320	8870	8870	8870	8870	1
410	20250415	114000	72937450	8880	8880	8880	8880	0
411	20250415	113900	72937450	8880	8880	8880	8880	0
412	20250415	113800	72937450	8880	8880	8880	8880	0
413	20250415	113700	72937450	8880	8880	8880	8880	0
414	20250415	113600	72937450	8880	8880	8880	8880	0
415	20250415	113500	72937450	8880	8880	8880	8880	0
416	20250415	113400	72937450	8880	8880	8880	8880	0
417	20250415	113300	72937450	8880	8880	8880	8880	0
418	20250415	113200	72937450	8880	8880	8880	8880	0
419	20250415	113100	72937450	8880	8880	8880	8880	0
420	20250415	113000	72937450	8880	8880	8880	8880	0
421	20250415	112900	72937450	8880	8880	8880	8880	0
422	20250415	112800	72937450	8880	8880	8880	8880	0
423	20250415	112700	72937450	8880	8880	8880	8880	0
424	20250415	112600	72937450	8880	8880	8880	8880	0
425	20250415	112500	72937450	8880	8880	8880	8880	1
426	20250415	112400	72928570	8870	8870	8870	8870	0
427	20250415	112300	72928570	8870	8870	8870	8870	35
428	20250415	112200	72618120	8870	8870	8870	8870	0
429	20250415	112100	72618120	8870	8870	8870	8870	10
430	20250415	112000	72529420	8870	8860	8870	8860	2
431	20250415	111900	72511690	8870	8870	8870	8870	1
432	20250415	111800	72502820	8830	8850	8850	8830	192
433	20250415	111700	70806700	8870	8870	8870	8870	0
434	20250415	111600	70806700	8870	8870	8870	8870	0
435	20250415	111500	70806700	8870	8870	8870	8870	0
436	20250415	111400	70806700	8870	8870	8870	8870	1
437	20250415	111300	70797830	8850	8850	8850	8850	14
438	20250415	111200	70673930	8880	8880	8880	8880	1
439	20250415	111100	70665050	8840	8840	8840	8840	0
440	20250415	111000	70665050	8840	8870	8880	8840	504
441	20250415	110900	66205680	8880	8880	8880	8880	7
442	20250415	110800	66143520	8880	8880	8880	8880	1
443	20250415	110700	66134640	8880	8880	8880	8880	0
444	20250415	110600	66134640	8880	8880	8880	8880	0
445	20250415	110500	66134640	8880	8880	8880	8880	0
446	20250415	110400	66134640	8880	8880	8880	8880	0
447	20250415	110300	66134640	8880	8880	8880	8880	0
448	20250415	110200	66134640	8880	8880	8880	8880	1
449	20250415	110100	66125760	8870	8870	8870	8870	102
450	20250415	110000	65221020	8860	8860	8860	8860	19
451	20250415	105900	65052680	8860	8860	8860	8860	0
452	20250415	105800	65052680	8860	8860	8860	8860	0
453	20250415	105700	65052680	8860	8860	8860	8860	0
454	20250415	105600	65052680	8860	8860	8860	8860	0
455	20250415	105500	65052680	8860	8860	8860	8860	0
456	20250415	105400	65052680	8860	8860	8860	8860	0
457	20250415	105300	65052680	8860	8860	8860	8860	0
458	20250415	105200	65052680	8860	8860	8860	8860	0
459	20250415	105100	65052680	8860	8860	8860	8860	0
460	20250415	105000	65052680	8860	8860	8860	8860	0
461	20250415	104900	65052680	8860	8860	8860	8860	0
462	20250415	104800	65052680	8860	8860	8860	8860	0
463	20250415	104700	65052680	8860	8860	8860	8860	0
464	20250415	104600	65052680	8860	8860	8860	8860	0
465	20250415	104500	65052680	8860	8860	8860	8860	0
466	20250415	104400	65052680	8860	8860	8860	8860	0
467	20250415	104300	65052680	8860	8850	8860	8850	2
468	20250415	104200	65034970	8860	8860	8860	8860	1
469	20250415	104100	65026110	8850	8850	8850	8850	22
470	20250415	104000	64831410	8860	8860	8860	8860	1
471	20250415	103900	64822550	8850	8850	8850	8850	2
472	20250415	103800	64804850	8870	8870	8870	8870	0
473	20250415	103700	64804850	8870	8870	8870	8870	0
474	20250415	103600	64804850	8870	8870	8870	8870	0
475	20250415	103500	64804850	8870	8870	8870	8870	0
476	20250415	103400	64804850	8870	8870	8870	8870	0
477	20250415	103300	64804850	8870	8870	8870	8870	0
478	20250415	103200	64804850	8870	8870	8870	8870	0
479	20250415	103100	64804850	8870	8870	8870	8870	0
480	20250415	103000	64804850	8870	8870	8870	8870	0
481	20250415	102900	64804850	8870	8870	8870	8870	0
482	20250415	102800	64804850	8870	8870	8870	8870	0
483	20250415	102700	64804850	8870	8870	8870	8870	0
484	20250415	102600	64804850	8870	8870	8870	8870	0
485	20250415	102500	64804850	8870	8870	8870	8870	0
486	20250415	102400	64804850	8870	8860	8870	8830	206
487	20250415	102300	62983160	8860	8860	8860	8860	0
488	20250415	102200	62983160	8860	8860	8860	8860	70
489	20250415	102100	62362960	8870	8870	8870	8870	0
490	20250415	102000	62362960	8870	8870	8870	8870	0
491	20250415	101900	62362960	8870	8870	8870	8870	0
492	20250415	101800	62362960	8870	8870	8870	8870	25
493	20250415	101700	62141210	8870	8880	8880	8870	117
494	20250415	101600	61102910	8880	8880	8880	8880	251
495	20250415	101500	58874030	8870	8880	8880	8870	22
496	20250415	101400	58678830	8890	8890	8890	8890	0
497	20250415	101300	58678830	8890	8890	8890	8890	0
498	20250415	101200	58678830	8890	8880	8890	8880	2
499	20250415	101100	58661060	8880	8880	8880	8880	0
500	20250415	101000	58661060	8880	8880	8880	8880	2
501	20250415	100900	58643300	8890	8890	8890	8890	0
502	20250415	100800	58643300	8890	8890	8890	8890	34
503	20250415	100700	58341040	8890	8890	8890	8890	0
504	20250415	100600	58341040	8890	8880	8890	8880	1052
505	20250415	100500	48998790	8880	8880	8880	8880	39
506	20250415	100400	48652470	8880	8880	8880	8880	6
507	20250415	100300	48599190	8890	8890	8890	8890	0
508	20250415	100200	48599190	8890	8890	8890	8890	0
509	20250415	100100	48599190	8890	8890	8890	8890	0
510	20250415	100000	48599190	8890	8890	8890	8890	0
511	20250415	095900	48599190	8890	8890	8890	8890	2
512	20250415	095800	48581410	8890	8890	8890	8890	0
513	20250415	095700	48581410	8890	8890	8890	8890	0
514	20250415	095600	48581410	8890	8890	8890	8890	0
515	20250415	095500	48581410	8890	8880	8890	8880	4
516	20250415	095400	48545860	8890	8890	8890	8890	0
517	20250415	095300	48545860	8890	8890	8890	8890	190
518	20250415	095200	46856760	8900	8900	8900	8900	0
519	20250415	095100	46856760	8900	8900	8900	8900	14
520	20250415	095000	46732160	8900	8900	8900	8900	13
521	20250415	094900	46616460	8920	8920	8920	8920	0
522	20250415	094800	46616460	8920	8920	8920	8920	30
523	20250415	094700	46348860	8920	8930	8930	8920	69
524	20250415	094600	45733370	8940	8940	8950	8940	1414
525	20250415	094500	33091860	8910	8890	8980	8890	1064
526	20250415	094400	23568160	8900	8900	8900	8900	0
527	20250415	094300	23568160	8900	8900	8900	8900	0
528	20250415	094200	23568160	8900	8910	8920	8900	315
529	20250415	094100	20761250	8900	8900	8900	8900	0
530	20250415	094000	20761250	8900	8900	8900	8900	90
531	20250415	093900	19960250	8900	8900	8900	8900	15
532	20250415	093800	19826750	8890	8900	8900	8890	170
533	20250415	093700	18314950	8890	8870	8890	8870	754
534	20250415	093600	11618040	8870	8870	8870	8870	0
535	20250415	093500	11618040	8870	8870	8870	8870	1
536	20250415	093400	11609170	8870	8870	8870	8870	0
537	20250415	093300	11609170	8870	8870	8870	8870	0
538	20250415	093200	11609170	8870	8870	8870	8870	1
539	20250415	093100	11600300	8870	8860	8870	8860	301
540	20250415	093000	8930870	8860	8860	8860	8860	32
541	20250415	092900	8647350	8850	8850	8850	8850	6
542	20250415	092800	8594250	8840	8840	8840	8840	0
543	20250415	092700	8594250	8840	8840	8840	8840	168
544	20250415	092600	7109130	8830	8830	8830	8830	0
545	20250415	092500	7109130	8830	8830	8830	8830	5
546	20250415	092400	7064980	8820	8830	8830	8820	225
547	20250415	092300	5079840	8840	8840	8840	8840	0
548	20250415	092200	5079840	8840	8840	8840	8840	0
549	20250415	092100	5079840	8840	8840	8840	8840	35
550	20250415	092000	4770440	8840	8840	8840	8840	50
551	20250415	091900	4328440	8830	8830	8830	8830	0
552	20250415	091800	4328440	8830	8830	8830	8830	0
553	20250415	091700	4328440	8830	8830	8830	8830	100
554	20250415	091600	3445440	8830	8830	8830	8830	0
555	20250415	091500	3445440	8830	8830	8830	8830	0
556	20250415	091400	3445440	8830	8830	8830	8830	0
557	20250415	091300	3445440	8830	8830	8830	8830	0
558	20250415	091200	3445440	8830	8830	8830	8830	0
559	20250415	091100	3445440	8830	8830	8830	8830	1
560	20250415	091000	3436610	8830	8820	8830	8820	10
561	20250415	090900	3348340	8820	8820	8820	8820	0
562	20250415	090800	3348340	8820	8820	8820	8820	0
563	20250415	090700	3348340	8820	8830	8830	8820	100
564	20250415	090600	2465830	8820	8830	8830	8820	111
565	20250415	090500	1486310	8870	8870	8870	8870	0
566	20250415	090400	1486310	8870	8870	8870	8870	0
567	20250415	090300	1486310	8870	8810	8870	8810	30
568	20250415	090200	1221440	8850	8850	8850	8850	0
569	20250415	090100	1221440	8850	8850	8850	8850	0
570	20250415	090000	1221440	8850	8850	8870	8850	138