KissMeData/033530/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	190000	266850826	4175	4175	4175	4175	405
3	20250415	185900	266850826	4175	4175	4175	4175	0
4	20250415	185800	266850826	4175	4175	4175	4175	0
5	20250415	185700	266850826	4175	4175	4175	4175	0
6	20250415	185600	266850826	4175	4175	4175	4175	0
7	20250415	185500	266850826	4175	4175	4175	4175	0
8	20250415	185400	266850826	4175	4175	4175	4175	0
9	20250415	185300	266850826	4175	4175	4175	4175	0
10	20250415	185200	266850826	4175	4175	4175	4175	0
11	20250415	185100	266850826	4175	4175	4175	4175	0
12	20250415	185000	266850826	4175	4175	4175	4175	0
13	20250415	184900	266850826	4175	4175	4175	4175	0
14	20250415	184800	266850826	4175	4175	4175	4175	0
15	20250415	184700	266850826	4175	4175	4175	4175	0
16	20250415	184600	266850826	4175	4175	4175	4175	0
17	20250415	184500	266850826	4175	4175	4175	4175	0
18	20250415	184400	266850826	4175	4175	4175	4175	0
19	20250415	184300	266850826	4175	4175	4175	4175	0
20	20250415	184200	266850826	4175	4175	4175	4175	0
21	20250415	184100	266850826	4175	4175	4175	4175	0
22	20250415	184000	266850826	4175	4175	4175	4175	0
23	20250415	183900	266850826	4175	4175	4175	4175	0
24	20250415	183800	266850826	4175	4175	4175	4175	0
25	20250415	183700	266850826	4175	4175	4175	4175	0
26	20250415	183600	266850826	4175	4175	4175	4175	0
27	20250415	183500	266850826	4175	4175	4175	4175	0
28	20250415	183400	266850826	4175	4175	4175	4175	0
29	20250415	183300	266850826	4175	4175	4175	4175	0
30	20250415	183200	266850826	4175	4175	4175	4175	0
31	20250415	183100	266850826	4175	4175	4175	4175	0
32	20250415	183000	266850826	4175	4175	4175	4175	405
33	20250415	182900	266850826	4175	4175	4175	4175	0
34	20250415	182800	266850826	4175	4175	4175	4175	0
35	20250415	182700	266850826	4175	4175	4175	4175	0
36	20250415	182600	266850826	4175	4175	4175	4175	0
37	20250415	182500	266850826	4175	4175	4175	4175	0
38	20250415	182400	266850826	4175	4175	4175	4175	0
39	20250415	182300	266850826	4175	4175	4175	4175	0
40	20250415	182200	266850826	4175	4175	4175	4175	0
41	20250415	182100	266850826	4175	4175	4175	4175	0
42	20250415	182000	266850826	4175	4175	4175	4175	0
43	20250415	181900	266850826	4175	4175	4175	4175	0
44	20250415	181800	266850826	4175	4175	4175	4175	0
45	20250415	181700	266850826	4175	4175	4175	4175	0
46	20250415	181600	266850826	4175	4175	4175	4175	0
47	20250415	181500	266850826	4175	4175	4175	4175	0
48	20250415	181400	266850826	4175	4175	4175	4175	0
49	20250415	181300	266850826	4175	4175	4175	4175	0
50	20250415	181200	266850826	4175	4175	4175	4175	0
51	20250415	181100	266850826	4175	4175	4175	4175	0
52	20250415	181000	266850826	4175	4175	4175	4175	0
53	20250415	180900	266850826	4175	4175	4175	4175	0
54	20250415	180800	266850826	4175	4175	4175	4175	0
55	20250415	180700	266850826	4175	4175	4175	4175	0
56	20250415	180600	266850826	4175	4175	4175	4175	0
57	20250415	180500	266850826	4175	4175	4175	4175	0
58	20250415	180400	266850826	4175	4175	4175	4175	0
59	20250415	180300	266850826	4175	4175	4175	4175	0
60	20250415	180200	266850826	4175	4175	4175	4175	0
61	20250415	180100	266850826	4175	4175	4175	4175	0
62	20250415	180000	266850826	4175	4175	4175	4175	405
63	20250415	175900	266850826	4175	4175	4175	4175	0
64	20250415	175800	266850826	4175	4175	4175	4175	0
65	20250415	175700	266850826	4175	4175	4175	4175	0
66	20250415	175600	266850826	4175	4175	4175	4175	0
67	20250415	175500	266850826	4175	4175	4175	4175	0
68	20250415	175400	266850826	4175	4175	4175	4175	0
69	20250415	175300	266850826	4175	4175	4175	4175	0
70	20250415	175200	266850826	4175	4175	4175	4175	0
71	20250415	175100	266850826	4175	4175	4175	4175	0
72	20250415	175000	266850826	4175	4175	4175	4175	0
73	20250415	174900	266850826	4175	4175	4175	4175	0
74	20250415	174800	266850826	4175	4175	4175	4175	0
75	20250415	174700	266850826	4175	4175	4175	4175	0
76	20250415	174600	266850826	4175	4175	4175	4175	0
77	20250415	174500	266850826	4175	4175	4175	4175	0
78	20250415	174400	266850826	4175	4175	4175	4175	0
79	20250415	174300	266850826	4175	4175	4175	4175	0
80	20250415	174200	266850826	4175	4175	4175	4175	0
81	20250415	174100	266850826	4175	4175	4175	4175	0
82	20250415	174000	266850826	4175	4175	4175	4175	0
83	20250415	173900	266850826	4175	4175	4175	4175	0
84	20250415	173800	266850826	4175	4175	4175	4175	0
85	20250415	173700	266850826	4175	4175	4175	4175	0
86	20250415	173600	266850826	4175	4175	4175	4175	0
87	20250415	173500	266850826	4175	4175	4175	4175	0
88	20250415	173400	266850826	4175	4175	4175	4175	0
89	20250415	173300	266850826	4175	4175	4175	4175	0
90	20250415	173200	266850826	4175	4175	4175	4175	0
91	20250415	173100	266850826	4175	4175	4175	4175	0
92	20250415	173000	266850826	4175	4175	4175	4175	405
93	20250415	172900	266850826	4175	4175	4175	4175	0
94	20250415	172800	266850826	4175	4175	4175	4175	0
95	20250415	172700	266850826	4175	4175	4175	4175	0
96	20250415	172600	266850826	4175	4175	4175	4175	0
97	20250415	172500	266850826	4175	4175	4175	4175	0
98	20250415	172400	266850826	4175	4175	4175	4175	0
99	20250415	172300	266850826	4175	4175	4175	4175	0
100	20250415	172200	266850826	4175	4175	4175	4175	0
101	20250415	172100	266850826	4175	4175	4175	4175	0
102	20250415	172000	266850826	4175	4175	4175	4175	0
103	20250415	171900	266850826	4175	4175	4175	4175	0
104	20250415	171800	266850826	4175	4175	4175	4175	0
105	20250415	171700	266850826	4175	4175	4175	4175	0
106	20250415	171600	266850826	4175	4175	4175	4175	0
107	20250415	171500	266850826	4175	4175	4175	4175	0
108	20250415	171400	266850826	4175	4175	4175	4175	0
109	20250415	171300	266850826	4175	4175	4175	4175	0
110	20250415	171200	266850826	4175	4175	4175	4175	0
111	20250415	171100	266850826	4175	4175	4175	4175	0
112	20250415	171000	266850826	4175	4175	4175	4175	0
113	20250415	170900	266850826	4175	4175	4175	4175	0
114	20250415	170800	266850826	4175	4175	4175	4175	0
115	20250415	170700	266850826	4175	4175	4175	4175	0
116	20250415	170600	266850826	4175	4175	4175	4175	0
117	20250415	170500	266850826	4175	4175	4175	4175	0
118	20250415	170400	266850826	4175	4175	4175	4175	0
119	20250415	170300	266850826	4175	4175	4175	4175	0
120	20250415	170200	266850826	4175	4175	4175	4175	0
121	20250415	170100	266850826	4175	4175	4175	4175	0
122	20250415	170000	266850826	4175	4175	4175	4175	405
123	20250415	165900	266850826	4175	4175	4175	4175	0
124	20250415	165800	266850826	4175	4175	4175	4175	0
125	20250415	165700	266850826	4175	4175	4175	4175	0
126	20250415	165600	266850826	4175	4175	4175	4175	0
127	20250415	165500	266850826	4175	4175	4175	4175	0
128	20250415	165400	266850826	4175	4175	4175	4175	0
129	20250415	165300	266850826	4175	4175	4175	4175	0
130	20250415	165200	266850826	4175	4175	4175	4175	0
131	20250415	165100	266850826	4175	4175	4175	4175	0
132	20250415	165000	266850826	4175	4175	4175	4175	0
133	20250415	164900	266850826	4175	4175	4175	4175	0
134	20250415	164800	266850826	4175	4175	4175	4175	0
135	20250415	164700	266850826	4175	4175	4175	4175	0
136	20250415	164600	266850826	4175	4175	4175	4175	0
137	20250415	164500	266850826	4175	4175	4175	4175	0
138	20250415	164400	266850826	4175	4175	4175	4175	0
139	20250415	164300	266850826	4175	4175	4175	4175	0
140	20250415	164200	266850826	4175	4175	4175	4175	0
141	20250415	164100	266850826	4175	4175	4175	4175	0
142	20250415	164000	266850826	4175	4175	4175	4175	0
143	20250415	163900	266850826	4175	4175	4175	4175	0
144	20250415	163800	266850826	4175	4175	4175	4175	0
145	20250415	163700	266850826	4175	4175	4175	4175	0
146	20250415	163600	266850826	4175	4175	4175	4175	0
147	20250415	163500	266850826	4175	4175	4175	4175	0
148	20250415	163400	266850826	4175	4175	4175	4175	0
149	20250415	163300	266850826	4175	4175	4175	4175	0
150	20250415	163200	266850826	4175	4175	4175	4175	0
151	20250415	163100	266850826	4175	4175	4175	4175	0
152	20250415	163000	266850826	4175	4175	4175	4175	405
153	20250415	162900	266850826	4175	4175	4175	4175	0
154	20250415	162800	266850826	4175	4175	4175	4175	0
155	20250415	162700	266850826	4175	4175	4175	4175	0
156	20250415	162600	266850826	4175	4175	4175	4175	0
157	20250415	162500	266850826	4175	4175	4175	4175	0
158	20250415	162400	266850826	4175	4175	4175	4175	0
159	20250415	162300	266850826	4175	4175	4175	4175	0
160	20250415	162200	266850826	4175	4175	4175	4175	0
161	20250415	162100	266850826	4175	4175	4175	4175	0
162	20250415	162000	266850826	4175	4175	4175	4175	0
163	20250415	161900	266850826	4175	4175	4175	4175	0
164	20250415	161800	266850826	4175	4175	4175	4175	0
165	20250415	161700	266850826	4175	4175	4175	4175	0
166	20250415	161600	266850826	4175	4175	4175	4175	0
167	20250415	161500	266850826	4175	4175	4175	4175	0
168	20250415	161400	266850826	4175	4175	4175	4175	0
169	20250415	161300	266850826	4175	4175	4175	4175	0
170	20250415	161200	266850826	4175	4175	4175	4175	0
171	20250415	161100	266850826	4175	4175	4175	4175	0
172	20250415	161000	266850826	4175	4175	4175	4175	0
173	20250415	160900	266850826	4175	4175	4175	4175	0
174	20250415	160800	266850826	4175	4175	4175	4175	0
175	20250415	160700	266850826	4175	4175	4175	4175	0
176	20250415	160600	266850826	4175	4175	4175	4175	0
177	20250415	160500	266850826	4175	4175	4175	4175	0
178	20250415	160400	266850826	4175	4175	4175	4175	0
179	20250415	160300	266850826	4175	4175	4175	4175	0
180	20250415	160200	266850826	4175	4175	4175	4175	0
181	20250415	160100	266850826	4175	4175	4175	4175	0
182	20250415	160000	266850826	4175	4175	4175	4175	405
183	20250415	155900	266850826	4175	4175	4175	4175	0
184	20250415	155800	266850826	4175	4175	4175	4175	0
185	20250415	155700	266850826	4175	4175	4175	4175	0
186	20250415	155600	266850826	4175	4175	4175	4175	0
187	20250415	155500	266850826	4175	4175	4175	4175	0
188	20250415	155400	266850826	4175	4175	4175	4175	0
189	20250415	155300	266850826	4175	4175	4175	4175	0
190	20250415	155200	266850826	4175	4175	4175	4175	0
191	20250415	155100	266850826	4175	4175	4175	4175	0
192	20250415	155000	266850826	4175	4175	4175	4175	0
193	20250415	154900	266850826	4175	4175	4175	4175	0
194	20250415	154800	266850826	4175	4175	4175	4175	0
195	20250415	154700	266850826	4175	4175	4175	4175	0
196	20250415	154600	266850826	4175	4175	4175	4175	0
197	20250415	154500	266850826	4175	4175	4175	4175	0
198	20250415	154400	266850826	4175	4175	4175	4175	0
199	20250415	154300	266850826	4175	4175	4175	4175	0
200	20250415	154200	266850826	4175	4175	4175	4175	0
201	20250415	154100	266850826	4175	4175	4175	4175	0
202	20250415	154000	266850826	4175	4175	4175	4175	0
203	20250415	153900	266850826	4175	4175	4175	4175	0
204	20250415	153800	266850826	4175	4175	4175	4175	0
205	20250415	153700	266850826	4175	4175	4175	4175	0
206	20250415	153600	266850826	4175	4175	4175	4175	0
207	20250415	153500	266850826	4175	4175	4175	4175	0
208	20250415	153400	266850826	4175	4175	4175	4175	0
209	20250415	153300	266850826	4175	4175	4175	4175	0
210	20250415	153200	266850826	4175	4175	4175	4175	0
211	20250415	153100	266850826	4175	4175	4175	4175	0
212	20250415	153000	266850826	4175	4175	4175	4175	810
213	20250415	152900	265159951	4175	4175	4175	4175	0
214	20250415	152800	265159951	4175	4175	4175	4175	0
215	20250415	152700	265159951	4175	4175	4175	4175	0
216	20250415	152600	265159951	4175	4175	4175	4175	0
217	20250415	152500	265159951	4175	4175	4175	4175	0
218	20250415	152400	265159951	4175	4175	4175	4175	0
219	20250415	152300	265159951	4175	4175	4175	4175	0
220	20250415	152200	265159951	4175	4175	4175	4175	0
221	20250415	152100	265159951	4175	4175	4175	4175	0
222	20250415	152000	265159951	4175	4175	4175	4175	0
223	20250415	151900	265159951	4175	4175	4175	4175	0
224	20250415	151800	265159951	4175	4175	4175	4175	0
225	20250415	151700	265159951	4175	4175	4175	4175	18
226	20250415	151600	265084801	4160	4165	4165	4160	6830
227	20250415	151500	236671431	4165	4165	4165	4165	1
228	20250415	151400	236667266	4167	4165	4167	4160	1305
229	20250415	151300	231237746	4175	4175	4175	4175	0
230	20250415	151200	231237746	4175	4175	4175	4175	0
231	20250415	151100	231237746	4175	4175	4175	4175	0
232	20250415	151000	231237746	4175	4175	4175	4175	0
233	20250415	150900	231237746	4175	4175	4175	4175	0
234	20250415	150800	231237746	4175	4175	4175	4175	0
235	20250415	150700	231237746	4175	4175	4175	4175	118
236	20250415	150600	230745096	4165	4165	4165	4165	0
237	20250415	150500	230745096	4165	4165	4165	4165	877
238	20250415	150400	227092391	4170	4170	4170	4170	0
239	20250415	150300	227092391	4170	4170	4170	4170	0
240	20250415	150200	227092391	4170	4165	4170	4165	2
241	20250415	150100	227084056	4170	4170	4170	4170	0
242	20250415	150000	227084056	4170	4170	4170	4170	95
243	20250415	145900	226687906	4170	4170	4170	4170	0
244	20250415	145800	226687906	4170	4170	4170	4170	0
245	20250415	145700	226687906	4170	4170	4170	4170	100
246	20250415	145600	226270906	4170	4170	4170	4170	0
247	20250415	145500	226270906	4170	4170	4170	4170	0
248	20250415	145400	226270906	4170	4170	4170	4170	0
249	20250415	145300	226270906	4170	4175	4175	4170	12
250	20250415	145200	226220856	4175	4175	4175	4175	20
251	20250415	145100	226137356	4175	4175	4175	4175	0
252	20250415	145000	226137356	4175	4175	4175	4175	0
253	20250415	144900	226137356	4175	4175	4175	4175	0
254	20250415	144800	226137356	4175	4175	4175	4175	0
255	20250415	144700	226137356	4175	4175	4175	4175	0
256	20250415	144600	226137356	4175	4175	4175	4175	46
257	20250415	144500	225945306	4180	4180	4180	4180	15
258	20250415	144400	225882606	4180	4180	4180	4180	0
259	20250415	144300	225882606	4180	4180	4180	4180	0
260	20250415	144200	225882606	4180	4180	4180	4180	0
261	20250415	144100	225882606	4180	4180	4180	4180	1044
262	20250415	144000	221518686	4175	4180	4180	4175	64
263	20250415	143900	221251386	4180	4180	4180	4180	93
264	20250415	143800	220862646	4180	4180	4180	4177	294
265	20250415	143700	219633735	4175	4170	4175	4170	1642
266	20250415	143600	212785880	4165	4165	4165	4165	0
267	20250415	143500	212785880	4165	4165	4165	4165	0
268	20250415	143400	212785880	4165	4165	4165	4165	0
269	20250415	143300	212785880	4165	4165	4165	4165	50
270	20250415	143200	212577630	4165	4165	4165	4165	0
271	20250415	143100	212577630	4165	4165	4165	4165	0
272	20250415	143000	212577630	4165	4165	4165	4165	1
273	20250415	142900	212573465	4165	4165	4165	4165	0
274	20250415	142800	212573465	4165	4165	4165	4165	0
275	20250415	142700	212573465	4165	4160	4165	4160	687
276	20250415	142600	209712145	4165	4165	4165	4165	0
277	20250415	142500	209712145	4165	4162	4165	4162	2017
278	20250415	142400	201313206	4160	4160	4160	4160	157
279	20250415	142300	200660086	4165	4165	4165	4165	0
280	20250415	142200	200660086	4165	4165	4165	4165	10
281	20250415	142100	200618436	4165	4165	4165	4165	52
282	20250415	142000	200401856	4165	4165	4165	4165	4
283	20250415	141900	200385196	4165	4165	4165	4165	300
284	20250415	141800	199135696	4165	4160	4165	4160	3278
285	20250415	141700	185485826	4165	4165	4165	4165	45
286	20250415	141600	185298401	4165	4165	4165	4165	0
287	20250415	141500	185298401	4165	4165	4165	4165	0
288	20250415	141400	185298401	4165	4165	4165	4165	5
289	20250415	141300	185277576	4170	4170	4170	4170	173
290	20250415	141200	184556166	4170	4170	4170	4170	0
291	20250415	141100	184556166	4170	4165	4170	4165	10
292	20250415	141000	184514491	4165	4165	4165	4165	0
293	20250415	140900	184514491	4165	4165	4165	4165	0
294	20250415	140800	184514491	4165	4165	4165	4165	1
295	20250415	140700	184510326	4165	4165	4165	4165	7
296	20250415	140600	184481171	4165	4165	4165	4165	38
297	20250415	140500	184322901	4160	4160	4160	4160	0
298	20250415	140400	184322901	4160	4160	4160	4160	0
299	20250415	140300	184322901	4160	4160	4160	4160	0
300	20250415	140200	184322901	4160	4160	4160	4160	0
301	20250415	140100	184322901	4160	4160	4160	4160	0
302	20250415	140000	184322901	4160	4160	4160	4160	300
303	20250415	135900	183074901	4160	4160	4160	4160	0
304	20250415	135800	183074901	4160	4160	4160	4160	0
305	20250415	135700	183074901	4160	4160	4160	4160	30
306	20250415	135600	182950101	4165	4165	4165	4165	150
307	20250415	135500	182325351	4165	4165	4165	4165	100
308	20250415	135400	181908851	4165	4165	4165	4165	5
309	20250415	135300	181888026	4160	4160	4160	4160	155
310	20250415	135200	181243226	4155	4155	4155	4155	0
311	20250415	135100	181243226	4155	4155	4155	4155	0
312	20250415	135000	181243226	4155	4155	4155	4155	0
313	20250415	134900	181243226	4155	4155	4155	4155	1
314	20250415	134800	181239071	4160	4160	4160	4160	20
315	20250415	134700	181155871	4160	4160	4160	4160	0
316	20250415	134600	181155871	4160	4160	4160	4160	102
317	20250415	134500	180731551	4160	4160	4160	4160	0
318	20250415	134400	180731551	4160	4160	4160	4160	0
319	20250415	134300	180731551	4160	4160	4160	4160	0
320	20250415	134200	180731551	4160	4160	4160	4160	500
321	20250415	134100	178651551	4160	4150	4160	4150	1450
322	20250415	134000	172629906	4150	4150	4150	4150	0
323	20250415	133900	172629906	4150	4150	4150	4150	15
324	20250415	133800	172567656	4150	4150	4150	4150	0
325	20250415	133700	172567656	4150	4150	4150	4150	77
326	20250415	133600	172248106	4145	4145	4145	4145	100
327	20250415	133500	171833606	4150	4150	4150	4150	0
328	20250415	133400	171833606	4150	4150	4150	4150	0
329	20250415	133300	171833606	4150	4150	4150	4150	10
330	20250415	133200	171792106	4150	4150	4150	4150	0
331	20250415	133100	171792106	4150	4150	4150	4150	0
332	20250415	133000	171792106	4150	4150	4150	4150	0
333	20250415	132900	171792106	4150	4150	4150	4150	20
334	20250415	132800	171709106	4150	4150	4150	4150	5
335	20250415	132700	171688356	4150	4150	4150	4150	120
336	20250415	132600	171190356	4150	4150	4150	4150	0
337	20250415	132500	171190356	4150	4150	4150	4150	0
338	20250415	132400	171190356	4150	4150	4150	4150	0
339	20250415	132300	171190356	4150	4150	4150	4150	0
340	20250415	132200	171190356	4150	4150	4150	4150	0
341	20250415	132100	171190356	4150	4150	4150	4150	0
342	20250415	132000	171190356	4150	4140	4150	4140	35
343	20250415	131900	171045406	4150	4150	4150	4150	0
344	20250415	131800	171045406	4150	4150	4150	4150	0
345	20250415	131700	171045406	4150	4150	4150	4150	2
346	20250415	131600	171037106	4140	4140	4140	4140	1
347	20250415	131500	171032966	4150	4150	4150	4150	0
348	20250415	131400	171032966	4150	4150	4150	4150	0
349	20250415	131300	171032966	4150	4150	4150	4150	0
350	20250415	131200	171032966	4150	4150	4150	4150	0
351	20250415	131100	171032966	4150	4150	4150	4150	0
352	20250415	131000	171032966	4150	4150	4150	4150	81
353	20250415	130900	170696816	4150	4150	4150	4150	0
354	20250415	130800	170696816	4150	4150	4150	4150	0
355	20250415	130700	170696816	4150	4150	4150	4150	0
356	20250415	130600	170696816	4150	4150	4150	4150	0
357	20250415	130500	170696816	4150	4150	4150	4150	0
358	20250415	130400	170696816	4150	4150	4150	4150	0
359	20250415	130300	170696816	4150	4150	4150	4150	5
360	20250415	130200	170676066	4150	4150	4150	4150	0
361	20250415	130100	170676066	4150	4150	4150	4150	0
362	20250415	130000	170676066	4150	4150	4150	4150	0
363	20250415	125900	170676066	4150	4150	4150	4150	0
364	20250415	125800	170676066	4150	4150	4150	4150	0
365	20250415	125700	170676066	4150	4150	4150	4150	0
366	20250415	125600	170676066	4150	4150	4150	4150	0
367	20250415	125500	170676066	4150	4150	4150	4150	0
368	20250415	125400	170676066	4150	4150	4150	4150	324
369	20250415	125300	169331466	4150	4150	4150	4150	0
370	20250415	125200	169331466	4150	4150	4150	4150	0
371	20250415	125100	169331466	4150	4150	4150	4150	0
372	20250415	125000	169331466	4150	4150	4150	4150	0
373	20250415	124900	169331466	4150	4150	4150	4150	176
374	20250415	124800	168601066	4150	4150	4150	4150	9
375	20250415	124700	168563716	4145	4145	4145	4145	55
376	20250415	124600	168335741	4155	4155	4155	4155	5
377	20250415	124500	168314966	4150	4150	4150	4150	0
378	20250415	124400	168314966	4150	4150	4150	4150	0
379	20250415	124300	168314966	4150	4150	4150	4150	6
380	20250415	124200	168290066	4145	4145	4145	4145	0
381	20250415	124100	168290066	4145	4150	4150	4145	14
382	20250415	124000	168231986	4150	4150	4150	4150	0
383	20250415	123900	168231986	4150	4150	4150	4150	0
384	20250415	123800	168231986	4150	4150	4150	4150	7
385	20250415	123700	168202936	4150	4150	4150	4150	0
386	20250415	123600	168202936	4150	4150	4150	4150	54
387	20250415	123500	167978836	4150	4150	4150	4150	36
388	20250415	123400	167829436	4150	4150	4150	4150	0
389	20250415	123300	167829436	4150	4150	4150	4150	0
390	20250415	123200	167829436	4150	4150	4150	4150	1
391	20250415	123100	167825286	4150	4150	4150	4150	18
392	20250415	123000	167750586	4150	4150	4150	4150	18
393	20250415	122900	167675886	4155	4155	4155	4155	5
394	20250415	122800	167655111	4150	4150	4150	4150	33
395	20250415	122700	167518161	4155	4155	4155	4155	31
396	20250415	122600	167389356	4140	4140	4140	4140	0
397	20250415	122500	167389356	4140	4140	4140	4140	0
398	20250415	122400	167389356	4140	4140	4140	4140	0
399	20250415	122300	167389356	4140	4140	4140	4140	0
400	20250415	122200	167389356	4140	4145	4145	4140	315
401	20250415	122100	166084886	4155	4155	4155	4155	0
402	20250415	122000	166084886	4155	4155	4155	4155	0
403	20250415	121900	166084886	4155	4155	4155	4155	0
404	20250415	121800	166084886	4155	4155	4155	4155	0
405	20250415	121700	166084886	4155	4150	4155	4150	34
406	20250415	121600	165943781	4150	4150	4150	4150	22
407	20250415	121500	165852481	4155	4155	4155	4155	12
408	20250415	121400	165802621	4155	4155	4155	4155	0
409	20250415	121300	165802621	4155	4155	4155	4155	0
410	20250415	121200	165802621	4155	4155	4155	4155	123
411	20250415	121100	165291556	4155	4155	4155	4155	1
412	20250415	121000	165287401	4155	4155	4155	4155	0
413	20250415	120900	165287401	4155	4155	4155	4155	0
414	20250415	120800	165287401	4155	4155	4155	4155	0
415	20250415	120700	165287401	4155	4155	4155	4155	0
416	20250415	120600	165287401	4155	4155	4155	4155	0
417	20250415	120500	165287401	4155	4155	4155	4155	3
418	20250415	120400	165274936	4160	4160	4160	4160	0
419	20250415	120300	165274936	4160	4160	4160	4160	0
420	20250415	120200	165274936	4160	4160	4160	4160	0
421	20250415	120100	165274936	4160	4160	4160	4160	0
422	20250415	120000	165274936	4160	4160	4160	4160	0
423	20250415	115900	165274936	4160	4160	4160	4160	0
424	20250415	115800	165274936	4160	4160	4160	4160	0
425	20250415	115700	165274936	4160	4160	4160	4160	0
426	20250415	115600	165274936	4160	4160	4160	4160	0
427	20250415	115500	165274936	4160	4160	4160	4160	158
428	20250415	115400	164617656	4160	4160	4160	4160	0
429	20250415	115300	164617656	4160	4160	4160	4160	0
430	20250415	115200	164617656	4160	4165	4165	4160	57
431	20250415	115100	164380266	4165	4165	4165	4165	0
432	20250415	115000	164380266	4165	4165	4165	4165	0
433	20250415	114900	164380266	4165	4165	4165	4165	0
434	20250415	114800	164380266	4165	4165	4165	4165	0
435	20250415	114700	164380266	4165	4165	4165	4165	39
436	20250415	114600	164217831	4160	4160	4160	4160	0
437	20250415	114500	164217831	4160	4160	4160	4160	68
438	20250415	114400	163934951	4160	4160	4160	4160	0
439	20250415	114300	163934951	4160	4160	4160	4160	0
440	20250415	114200	163934951	4160	4160	4160	4160	0
441	20250415	114100	163934951	4160	4160	4160	4160	0
442	20250415	114000	163934951	4160	4160	4160	4160	0
443	20250415	113900	163934951	4160	4160	4160	4160	5
444	20250415	113800	163914151	4160	4160	4160	4160	35
445	20250415	113700	163768551	4160	4160	4160	4160	0
446	20250415	113600	163768551	4160	4160	4160	4160	20
447	20250415	113500	163685351	4160	4160	4160	4160	26
448	20250415	113400	163577191	4165	4175	4175	4165	170
449	20250415	113300	162868316	4170	4167	4170	4167	91
450	20250415	113200	162488864	4167	4167	4167	4167	1
451	20250415	113100	162484697	4167	4167	4167	4167	1
452	20250415	113000	162480530	4167	4167	4167	4167	1
453	20250415	112900	162476363	4165	4165	4165	4165	1
454	20250415	112800	162472198	4170	4170	4170	4170	1
455	20250415	112700	162468028	4170	4165	4170	4165	10
456	20250415	112600	162426353	4165	4165	4165	4165	10
457	20250415	112500	162384703	4165	4165	4165	4165	5
458	20250415	112400	162363878	4165	4167	4167	4165	32
459	20250415	112300	162230576	4170	4170	4170	4170	5
460	20250415	112200	162209726	4170	4170	4170	4170	0
461	20250415	112100	162209726	4170	4170	4170	4170	5
462	20250415	112000	162188876	4170	4170	4170	4170	0
463	20250415	111900	162188876	4170	4170	4170	4170	0
464	20250415	111800	162188876	4170	4170	4170	4170	0
465	20250415	111700	162188876	4170	4170	4170	4170	0
466	20250415	111600	162188876	4170	4170	4170	4170	303
467	20250415	111500	160925366	4165	4160	4165	4160	3510
468	20250415	111400	146323206	4160	4160	4160	4160	0
469	20250415	111300	146323206	4160	4160	4160	4160	20
470	20250415	111200	146240006	4160	4160	4160	4160	0
471	20250415	111100	146240006	4160	4160	4160	4160	89
472	20250415	111000	145869766	4160	4160	4160	4160	0
473	20250415	110900	145869766	4160	4160	4160	4160	0
474	20250415	110800	145869766	4160	4160	4160	4160	400
475	20250415	110700	144205766	4160	4160	4160	4160	205
476	20250415	110600	143352966	4160	4160	4160	4160	0
477	20250415	110500	143352966	4160	4155	4160	4155	300
478	20250415	110400	142106326	4155	4145	4155	4145	48
479	20250415	110300	141907281	4140	4140	4140	4140	0
480	20250415	110200	141907281	4140	4140	4140	4140	0
481	20250415	110100	141907281	4140	4140	4140	4140	3
482	20250415	110000	141894861	4140	4140	4140	4140	1
483	20250415	105900	141890721	4140	4140	4140	4140	0
484	20250415	105800	141890721	4140	4140	4140	4140	0
485	20250415	105700	141890721	4140	4140	4140	4140	2
486	20250415	105600	141882441	4155	4155	4155	4155	0
487	20250415	105500	141882441	4155	4155	4155	4155	11
488	20250415	105400	141836736	4160	4160	4160	4160	0
489	20250415	105300	141836736	4160	4160	4160	4160	0
490	20250415	105200	141836736	4160	4160	4160	4160	0
491	20250415	105100	141836736	4160	4160	4160	4160	0
492	20250415	105000	141836736	4160	4160	4160	4160	0
493	20250415	104900	141836736	4160	4160	4160	4160	0
494	20250415	104800	141836736	4160	4160	4160	4160	0
495	20250415	104700	141836736	4160	4160	4160	4160	5
496	20250415	104600	141815936	4145	4145	4145	4145	0
497	20250415	104500	141815936	4145	4145	4145	4145	0
498	20250415	104400	141815936	4145	4145	4145	4145	3
499	20250415	104300	141803501	4160	4160	4160	4160	0
500	20250415	104200	141803501	4160	4160	4160	4160	0
501	20250415	104100	141803501	4160	4160	4160	4160	1
502	20250415	104000	141799341	4140	4140	4140	4140	0
503	20250415	103900	141799341	4140	4140	4140	4140	0
504	20250415	103800	141799341	4140	4140	4140	4140	0
505	20250415	103700	141799341	4140	4140	4140	4140	0
506	20250415	103600	141799341	4140	4140	4140	4140	0
507	20250415	103500	141799341	4140	4140	4140	4140	0
508	20250415	103400	141799341	4140	4140	4140	4140	0
509	20250415	103300	141799341	4140	4140	4140	4140	0
510	20250415	103200	141799341	4140	4140	4140	4140	500
511	20250415	103100	139729341	4140	4140	4140	4140	2
512	20250415	103000	139721061	4140	4165	4165	4140	50
513	20250415	102900	139513791	4160	4160	4160	4160	0
514	20250415	102800	139513791	4160	4160	4160	4160	0
515	20250415	102700	139513791	4160	4160	4160	4160	30
516	20250415	102600	139388991	4155	4155	4155	4155	36
517	20250415	102500	139239411	4155	4155	4155	4155	5
518	20250415	102400	139218636	4155	4155	4155	4155	0
519	20250415	102300	139218636	4155	4155	4155	4155	0
520	20250415	102200	139218636	4155	4165	4170	4155	464
521	20250415	102100	137290621	4160	4160	4160	4160	1
522	20250415	102000	137286461	4155	4155	4155	4155	4
523	20250415	101900	137269841	4170	4155	4170	4155	5854
524	20250415	101800	112890136	4155	4145	4155	4145	5029
525	20250415	101700	92039486	4145	4145	4145	4145	0
526	20250415	101600	92039486	4145	4145	4145	4145	0
527	20250415	101500	92039486	4145	4145	4145	4145	1
528	20250415	101400	92035341	4135	4135	4135	4135	109
529	20250415	101300	91584626	4135	4130	4135	4130	6
530	20250415	101200	91559821	4135	4135	4135	4130	46
531	20250415	101100	91369766	4135	4135	4135	4135	0
532	20250415	101000	91369766	4135	4135	4135	4135	0
533	20250415	100900	91369766	4135	4145	4145	4135	2
534	20250415	100800	91361486	4145	4145	4145	4145	0
535	20250415	100700	91361486	4145	4145	4145	4145	0
536	20250415	100600	91361486	4145	4145	4145	4145	0
537	20250415	100500	91361486	4145	4145	4145	4145	0
538	20250415	100400	91361486	4145	4130	4145	4130	88
539	20250415	100300	90998031	4150	4150	4150	4150	0
540	20250415	100200	90998031	4150	4150	4150	4150	1
541	20250415	100100	90993881	4130	4130	4130	4130	0
542	20250415	100000	90993881	4130	4130	4130	4130	0
543	20250415	095900	90993881	4130	4130	4130	4130	0
544	20250415	095800	90993881	4130	4130	4130	4130	0
545	20250415	095700	90993881	4130	4130	4130	4130	0
546	20250415	095600	90993881	4130	4150	4150	4130	305
547	20250415	095500	89733956	4135	4135	4135	4135	0
548	20250415	095400	89733956	4135	4135	4135	4135	0
549	20250415	095300	89733956	4135	4135	4135	4135	0
550	20250415	095200	89733956	4135	4135	4135	4135	1
551	20250415	095100	89729821	4135	4150	4150	4135	234
552	20250415	095000	88760696	4150	4150	4150	4150	0
553	20250415	094900	88760696	4150	4150	4150	4150	377
554	20250415	094800	87196146	4150	4160	4160	4150	417
555	20250415	094700	85465231	4160	4160	4160	4160	0
556	20250415	094600	85465231	4160	4160	4160	4160	33
557	20250415	094500	85327951	4160	4150	4160	4150	116
558	20250415	094400	84846431	4150	4150	4150	4150	10
559	20250415	094300	84804931	4150	4150	4150	4150	0
560	20250415	094200	84804931	4150	4150	4150	4150	0
561	20250415	094100	84804931	4150	4150	4150	4150	751
562	20250415	094000	81688281	4150	4150	4150	4150	2
563	20250415	093900	81679981	4150	4150	4150	4150	3
564	20250415	093800	81667531	4150	4145	4150	4145	317
565	20250415	093700	80353516	4145	4150	4150	4145	25
566	20250415	093600	80249886	4150	4155	4155	4150	1136
567	20250415	093500	75534221	4170	4170	4170	4170	0
568	20250415	093400	75534221	4170	4160	4170	4155	203
569	20250415	093300	74689051	4160	4155	4160	4155	23
570	20250415	093200	74593416	4160	4165	4170	4160	111
571	20250415	093100	74130896	4165	4165	4165	4165	160
572	20250415	093000	73464496	4165	4160	4165	4160	3
573	20250415	092900	73452011	4170	4170	4170	4170	0
574	20250415	092800	73452011	4170	4165	4170	4165	790
575	20250415	092700	70158751	4165	4165	4165	4165	141
576	20250415	092600	69571486	4165	4165	4165	4165	0
577	20250415	092500	69571486	4165	4165	4165	4165	106
578	20250415	092400	69129996	4165	4150	4165	4150	193
579	20250415	092300	68326421	4150	4150	4150	4150	19
580	20250415	092200	68247571	4150	4165	4165	4145	755
581	20250415	092100	65103926	4165	4165	4165	4165	0
582	20250415	092000	65103926	4165	4150	4165	4150	200
583	20250415	091900	64271316	4165	4155	4165	4155	35
584	20250415	091800	64125666	4155	4155	4155	4155	41
585	20250415	091700	63955311	4150	4150	4150	4150	74
586	20250415	091600	63648211	4150	4145	4150	4145	112
587	20250415	091500	63183766	4145	4145	4145	4145	0
588	20250415	091400	63183766	4145	4155	4155	4145	264
589	20250415	091300	62088561	4150	4150	4150	4150	30
590	20250415	091200	61964061	4150	4150	4150	4150	689
591	20250415	091100	59104711	4170	4165	4170	4150	709
592	20250415	091000	56149001	4165	4165	4165	4130	281
593	20250415	090900	54979386	4165	4140	4165	4125	2462
594	20250415	090800	44771346	4140	4135	4140	4127	734
595	20250415	090700	41736080	4135	4135	4135	4135	347
596	20250415	090600	40301235	4135	4130	4140	4130	212
597	20250415	090500	39424650	4150	4150	4150	4130	3603
598	20250415	090400	24510085	4150	4150	4150	4150	0
599	20250415	090300	24510085	4150	4165	4170	4150	1236
600	20250415	090200	19378355	4170	4160	4175	4160	1654
601	20250415	090100	12483525	4145	4150	4160	4140	804
602	20250415	090000	9146735	4150	4150	4160	4150	2204