KissMeData/001790/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	182000	1584722561	2990	2990	2990	2990	3495
3	20250415	181900	1584722561	2990	2990	2990	2990	0
4	20250415	181800	1584722561	2990	2990	2990	2990	0
5	20250415	181700	1584722561	2990	2990	2990	2990	0
6	20250415	181600	1584722561	2990	2990	2990	2990	0
7	20250415	181500	1584722561	2990	2990	2990	2990	0
8	20250415	181400	1584722561	2990	2990	2990	2990	0
9	20250415	181300	1584722561	2990	2990	2990	2990	0
10	20250415	181200	1584722561	2990	2990	2990	2990	0
11	20250415	181100	1584722561	2990	2990	2990	2990	0
12	20250415	181000	1584722561	2990	2990	2990	2990	0
13	20250415	180900	1584722561	2990	2990	2990	2990	0
14	20250415	180800	1584722561	2990	2990	2990	2990	0
15	20250415	180700	1584722561	2990	2990	2990	2990	0
16	20250415	180600	1584722561	2990	2990	2990	2990	0
17	20250415	180500	1584722561	2990	2990	2990	2990	0
18	20250415	180400	1584722561	2990	2990	2990	2990	0
19	20250415	180300	1584722561	2990	2990	2990	2990	0
20	20250415	180200	1584722561	2990	2990	2990	2990	0
21	20250415	180100	1584722561	2990	2990	2990	2990	0
22	20250415	180000	1584722561	2990	2990	2990	2990	0
23	20250415	175900	1584722561	2990	2990	2990	2990	0
24	20250415	175800	1584722561	2990	2990	2990	2990	0
25	20250415	175700	1584722561	2990	2990	2990	2990	0
26	20250415	175600	1584722561	2990	2990	2990	2990	0
27	20250415	175500	1584722561	2990	2990	2990	2990	0
28	20250415	175400	1584722561	2990	2990	2990	2990	0
29	20250415	175300	1584722561	2990	2990	2990	2990	0
30	20250415	175200	1584722561	2990	2990	2990	2990	0
31	20250415	175100	1584722561	2990	2990	2990	2990	0
32	20250415	175000	1584722561	2990	2990	2990	2990	3495
33	20250415	174900	1584722561	2990	2990	2990	2990	0
34	20250415	174800	1584722561	2990	2990	2990	2990	0
35	20250415	174700	1584722561	2990	2990	2990	2990	0
36	20250415	174600	1584722561	2990	2990	2990	2990	0
37	20250415	174500	1584722561	2990	2990	2990	2990	0
38	20250415	174400	1584722561	2990	2990	2990	2990	0
39	20250415	174300	1584722561	2990	2990	2990	2990	0
40	20250415	174200	1584722561	2990	2990	2990	2990	0
41	20250415	174100	1584722561	2990	2990	2990	2990	0
42	20250415	174000	1584722561	2990	2990	2990	2990	0
43	20250415	173900	1584722561	2990	2990	2990	2990	0
44	20250415	173800	1584722561	2990	2990	2990	2990	0
45	20250415	173700	1584722561	2990	2990	2990	2990	0
46	20250415	173600	1584722561	2990	2990	2990	2990	0
47	20250415	173500	1584722561	2990	2990	2990	2990	0
48	20250415	173400	1584722561	2990	2990	2990	2990	0
49	20250415	173300	1584722561	2990	2990	2990	2990	0
50	20250415	173200	1584722561	2990	2990	2990	2990	0
51	20250415	173100	1584722561	2990	2990	2990	2990	0
52	20250415	173000	1584722561	2990	2990	2990	2990	0
53	20250415	172900	1584722561	2990	2990	2990	2990	0
54	20250415	172800	1584722561	2990	2990	2990	2990	0
55	20250415	172700	1584722561	2990	2990	2990	2990	0
56	20250415	172600	1584722561	2990	2990	2990	2990	0
57	20250415	172500	1584722561	2990	2990	2990	2990	0
58	20250415	172400	1584722561	2990	2990	2990	2990	0
59	20250415	172300	1584722561	2990	2990	2990	2990	0
60	20250415	172200	1584722561	2990	2990	2990	2990	0
61	20250415	172100	1584722561	2990	2990	2990	2990	0
62	20250415	172000	1584722561	2990	2990	2990	2990	3495
63	20250415	171900	1584722561	2990	2990	2990	2990	0
64	20250415	171800	1584722561	2990	2990	2990	2990	0
65	20250415	171700	1584722561	2990	2990	2990	2990	0
66	20250415	171600	1584722561	2990	2990	2990	2990	0
67	20250415	171500	1584722561	2990	2990	2990	2990	0
68	20250415	171400	1584722561	2990	2990	2990	2990	0
69	20250415	171300	1584722561	2990	2990	2990	2990	0
70	20250415	171200	1584722561	2990	2990	2990	2990	0
71	20250415	171100	1584722561	2990	2990	2990	2990	0
72	20250415	171000	1584722561	2990	2990	2990	2990	0
73	20250415	170900	1584722561	2990	2990	2990	2990	0
74	20250415	170800	1584722561	2990	2990	2990	2990	0
75	20250415	170700	1584722561	2990	2990	2990	2990	0
76	20250415	170600	1584722561	2990	2990	2990	2990	0
77	20250415	170500	1584722561	2990	2990	2990	2990	0
78	20250415	170400	1584722561	2990	2990	2990	2990	0
79	20250415	170300	1584722561	2990	2990	2990	2990	0
80	20250415	170200	1584722561	2990	2990	2990	2990	0
81	20250415	170100	1584722561	2990	2990	2990	2990	0
82	20250415	170000	1584722561	2990	2990	2990	2990	0
83	20250415	165900	1584722561	2990	2990	2990	2990	0
84	20250415	165800	1584722561	2990	2990	2990	2990	0
85	20250415	165700	1584722561	2990	2990	2990	2990	0
86	20250415	165600	1584722561	2990	2990	2990	2990	0
87	20250415	165500	1584722561	2990	2990	2990	2990	0
88	20250415	165400	1584722561	2990	2990	2990	2990	0
89	20250415	165300	1584722561	2990	2990	2990	2990	0
90	20250415	165200	1584722561	2990	2990	2990	2990	0
91	20250415	165100	1584722561	2990	2990	2990	2990	0
92	20250415	165000	1584722561	2990	2990	2990	2990	3495
93	20250415	164900	1584722561	2990	2990	2990	2990	0
94	20250415	164800	1584722561	2990	2990	2990	2990	0
95	20250415	164700	1584722561	2990	2990	2990	2990	0
96	20250415	164600	1584722561	2990	2990	2990	2990	0
97	20250415	164500	1584722561	2990	2990	2990	2990	0
98	20250415	164400	1584722561	2990	2990	2990	2990	0
99	20250415	164300	1584722561	2990	2990	2990	2990	0
100	20250415	164200	1584722561	2990	2990	2990	2990	0
101	20250415	164100	1584722561	2990	2990	2990	2990	0
102	20250415	164000	1584722561	2990	2990	2990	2990	0
103	20250415	163900	1584722561	2990	2990	2990	2990	0
104	20250415	163800	1584722561	2990	2990	2990	2990	0
105	20250415	163700	1584722561	2990	2990	2990	2990	0
106	20250415	163600	1584722561	2990	2990	2990	2990	0
107	20250415	163500	1584722561	2990	2990	2990	2990	0
108	20250415	163400	1584722561	2990	2990	2990	2990	0
109	20250415	163300	1584722561	2990	2990	2990	2990	0
110	20250415	163200	1584722561	2990	2990	2990	2990	0
111	20250415	163100	1584722561	2990	2990	2990	2990	0
112	20250415	163000	1584722561	2990	2990	2990	2990	0
113	20250415	162900	1584722561	2990	2990	2990	2990	0
114	20250415	162800	1584722561	2990	2990	2990	2990	0
115	20250415	162700	1584722561	2990	2990	2990	2990	0
116	20250415	162600	1584722561	2990	2990	2990	2990	0
117	20250415	162500	1584722561	2990	2990	2990	2990	0
118	20250415	162400	1584722561	2990	2990	2990	2990	0
119	20250415	162300	1584722561	2990	2990	2990	2990	0
120	20250415	162200	1584722561	2990	2990	2990	2990	0
121	20250415	162100	1584722561	2990	2990	2990	2990	0
122	20250415	162000	1584722561	2990	2990	2990	2990	3495
123	20250415	161900	1584722561	2990	2990	2990	2990	0
124	20250415	161800	1584722561	2990	2990	2990	2990	0
125	20250415	161700	1584722561	2990	2990	2990	2990	0
126	20250415	161600	1584722561	2990	2990	2990	2990	0
127	20250415	161500	1584722561	2990	2990	2990	2990	0
128	20250415	161400	1584722561	2990	2990	2990	2990	0
129	20250415	161300	1584722561	2990	2990	2990	2990	0
130	20250415	161200	1584722561	2990	2990	2990	2990	0
131	20250415	161100	1584722561	2990	2990	2990	2990	0
132	20250415	161000	1584722561	2990	2990	2990	2990	0
133	20250415	160900	1584722561	2990	2990	2990	2990	0
134	20250415	160800	1584722561	2990	2990	2990	2990	0
135	20250415	160700	1584722561	2990	2990	2990	2990	0
136	20250415	160600	1584722561	2990	2990	2990	2990	0
137	20250415	160500	1584722561	2990	2990	2990	2990	0
138	20250415	160400	1584722561	2990	2990	2990	2990	0
139	20250415	160300	1584722561	2990	2990	2990	2990	0
140	20250415	160200	1584722561	2990	2990	2990	2990	0
141	20250415	160100	1584722561	2990	2990	2990	2990	0
142	20250415	160000	1584722561	2990	2990	2990	2990	0
143	20250415	155900	1584722561	2990	2990	2990	2990	0
144	20250415	155800	1584722561	2990	2990	2990	2990	0
145	20250415	155700	1584722561	2990	2990	2990	2990	0
146	20250415	155600	1584722561	2990	2990	2990	2990	0
147	20250415	155500	1584722561	2990	2990	2990	2990	0
148	20250415	155400	1584722561	2990	2990	2990	2990	0
149	20250415	155300	1584722561	2990	2990	2990	2990	0
150	20250415	155200	1584722561	2990	2990	2990	2990	0
151	20250415	155100	1584722561	2990	2990	2990	2990	0
152	20250415	155000	1584722561	2990	2990	2990	2990	3495
153	20250415	154900	1584722561	2990	2990	2990	2990	0
154	20250415	154800	1584722561	2990	2990	2990	2990	0
155	20250415	154700	1584722561	2990	2990	2990	2990	0
156	20250415	154600	1584722561	2990	2990	2990	2990	0
157	20250415	154500	1584722561	2990	2990	2990	2990	0
158	20250415	154400	1584722561	2990	2990	2990	2990	0
159	20250415	154300	1584722561	2990	2990	2990	2990	0
160	20250415	154200	1584722561	2990	2990	2990	2990	0
161	20250415	154100	1584722561	2990	2990	2990	2990	0
162	20250415	154000	1584722561	2990	2990	2990	2990	0
163	20250415	153900	1584722561	2990	2990	2990	2990	0
164	20250415	153800	1584722561	2990	2990	2990	2990	0
165	20250415	153700	1584722561	2990	2990	2990	2990	0
166	20250415	153600	1584722561	2990	2990	2990	2990	0
167	20250415	153500	1584722561	2990	2990	2990	2990	0
168	20250415	153400	1584722561	2990	2990	2990	2990	0
169	20250415	153300	1584722561	2990	2990	2990	2990	0
170	20250415	153200	1584722561	2990	2990	2990	2990	0
171	20250415	153100	1584722561	2990	2990	2990	2990	0
172	20250415	153000	1584722561	2990	2990	2990	2990	3495
173	20250415	152900	1574272511	2990	2990	2990	2990	0
174	20250415	152800	1574272511	2990	2990	2990	2990	0
175	20250415	152700	1574272511	2990	2990	2990	2990	0
176	20250415	152600	1574272511	2990	2990	2990	2990	0
177	20250415	152500	1574272511	2990	2990	2990	2990	0
178	20250415	152400	1574272511	2990	2990	2990	2990	0
179	20250415	152300	1574272511	2990	2990	2990	2990	0
180	20250415	152200	1574272511	2990	2990	2990	2990	0
181	20250415	152100	1574272511	2990	2990	2990	2990	0
182	20250415	152000	1574272511	2990	2990	2990	2990	0
183	20250415	151900	1574272511	2990	2990	2990	2990	2379
184	20250415	151800	1567159301	2990	2985	2990	2985	1718
185	20250415	151700	1562031041	2980	2980	2980	2980	16
186	20250415	151600	1561983361	2985	2985	2985	2985	10
187	20250415	151500	1561953511	2985	2985	2985	2980	2039
188	20250415	151400	1555876876	2985	2985	2990	2980	651
189	20250415	151300	1553935816	2985	2985	2985	2985	1831
190	20250415	151200	1548470281	2985	2985	2985	2985	956
191	20250415	151100	1545616621	2985	2985	2985	2985	990
192	20250415	151000	1542661471	2985	2985	2985	2985	0
193	20250415	150900	1542661471	2985	2990	2990	2985	184
194	20250415	150800	1542112206	2990	2990	2990	2990	505
195	20250415	150700	1540602256	2990	2990	2990	2990	100
196	20250415	150600	1540303256	2985	2985	2985	2985	428
197	20250415	150500	1539025676	2980	2980	2980	2980	0
198	20250415	150400	1539025676	2980	2980	2985	2975	7548
199	20250415	150300	1516530021	2980	2980	2980	2980	1198
200	20250415	150200	1512959981	2980	2975	2980	2975	2325
201	20250415	150100	1506036481	2980	2980	2980	2980	1088
202	20250415	150000	1502794241	2980	2975	2980	2975	260
203	20250415	145900	1502019621	2980	2980	2980	2980	320
204	20250415	145800	1501066021	2975	2975	2975	2975	0
205	20250415	145700	1501066021	2975	2975	2975	2975	234
206	20250415	145600	1500369871	2975	2970	2975	2970	220
207	20250415	145500	1499716421	2975	2980	2980	2975	900
208	20250415	145400	1497038651	2980	2980	2980	2980	0
209	20250415	145300	1497038651	2980	2980	2980	2980	3
210	20250415	145200	1497029711	2975	2975	2975	2975	0
211	20250415	145100	1497029711	2975	2975	2975	2970	505
212	20250415	145000	1495529846	2980	2980	2980	2980	0
213	20250415	144900	1495529846	2980	2980	2980	2980	1
214	20250415	144800	1495526866	2980	2980	2980	2980	11
215	20250415	144700	1495494086	2980	2980	2980	2980	2
216	20250415	144600	1495488126	2980	2975	2980	2965	6389
217	20250415	144500	1476530166	2980	2980	2980	2980	292
218	20250415	144400	1475660006	2975	2975	2975	2975	1000
219	20250415	144300	1472685006	2985	2975	2985	2975	7924
220	20250415	144200	1449043876	2975	2975	2975	2975	450
221	20250415	144100	1447705126	2975	2970	2975	2970	2173
222	20250415	144000	1441251066	2970	2965	2970	2965	416
223	20250415	143900	1440015626	2970	2970	2970	2970	50
224	20250415	143800	1439867126	2970	2970	2970	2970	416
225	20250415	143700	1438631606	2970	2975	2975	2970	2851
226	20250415	143600	1430162616	2975	2975	2975	2975	2
227	20250415	143500	1430156666	2975	2975	2975	2975	10
228	20250415	143400	1430126916	2975	2975	2975	2975	0
229	20250415	143300	1430126916	2975	2975	2975	2975	385
230	20250415	143200	1428981541	2975	2975	2975	2975	193
231	20250415	143100	1428407366	2980	2980	2980	2980	0
232	20250415	143000	1428407366	2980	2980	2980	2980	0
233	20250415	142900	1428407366	2980	2980	2980	2980	60
234	20250415	142800	1428228566	2980	2980	2980	2980	336
235	20250415	142700	1427227286	2980	2980	2980	2980	1
236	20250415	142600	1427224306	2985	2980	2985	2975	24
237	20250415	142500	1427152831	2970	2970	2970	2970	403
238	20250415	142400	1425955921	2970	2975	2975	2965	20974
239	20250415	142300	1363659891	2985	2975	2985	2975	29
240	20250415	142200	1363573471	2980	2980	2980	2980	973
241	20250415	142100	1360673931	2980	2980	2980	2980	0
242	20250415	142000	1360673931	2980	2980	2980	2980	0
243	20250415	141900	1360673931	2980	2980	2980	2980	0
244	20250415	141800	1360673931	2980	2980	2980	2980	0
245	20250415	141700	1360673931	2980	2980	2980	2980	0
246	20250415	141600	1360673931	2980	2980	2980	2980	0
247	20250415	141500	1360673931	2980	2980	2980	2980	10
248	20250415	141400	1360644131	2985	2985	2985	2980	94
249	20250415	141300	1360363591	2980	2980	2980	2980	69
250	20250415	141200	1360157971	2980	2980	2980	2980	11
251	20250415	141100	1360125191	2980	2980	2980	2980	50
252	20250415	141000	1359976191	2980	2980	2980	2980	0
253	20250415	140900	1359976191	2980	2980	2980	2980	75
254	20250415	140800	1359752691	2975	2975	2975	2975	1
255	20250415	140700	1359749716	2980	2975	2980	2975	201
256	20250415	140600	1359151736	2975	2975	2975	2975	100
257	20250415	140500	1358854236	2975	2980	2980	2975	1650
258	20250415	140400	1353945456	2980	2980	2980	2980	245
259	20250415	140300	1353215356	2975	2975	2975	2975	700
260	20250415	140200	1351132856	2975	2975	2975	2975	10
261	20250415	140100	1351103106	2970	2980	2980	2970	38000
262	20250415	140000	1238155831	2985	2985	2985	2985	10
263	20250415	135900	1238125981	2980	2985	2985	2980	15020
264	20250415	135800	1193366321	2980	2980	2980	2980	0
265	20250415	135700	1193366321	2980	2980	2980	2980	200
266	20250415	135600	1192770321	2980	2985	2985	2980	20
267	20250415	135500	1192710716	2980	2980	2980	2980	5537
268	20250415	135400	1176210456	2975	2980	2980	2975	27
269	20250415	135300	1176130016	2980	2980	2980	2980	0
270	20250415	135200	1176130016	2980	2980	2980	2980	8047
271	20250415	135100	1152149956	2990	2990	2990	2990	0
272	20250415	135000	1152149956	2990	2985	2990	2985	1404
273	20250415	134900	1147952101	2985	2985	2985	2985	601
274	20250415	134800	1146158116	2985	2985	2985	2985	1000
275	20250415	134700	1143173116	2985	2985	2985	2985	33
276	20250415	134600	1143074611	2980	2980	2980	2980	21
277	20250415	134500	1143012031	2980	2980	2980	2980	0
278	20250415	134400	1143012031	2980	2980	2980	2980	3
279	20250415	134300	1143003091	2980	2980	2980	2980	101
280	20250415	134200	1142702111	2970	2975	2975	2970	15800
281	20250415	134100	1095702856	2975	2975	2975	2975	5277
282	20250415	134000	1080003781	2980	2980	2980	2980	0
283	20250415	133900	1080003781	2980	2980	2980	2980	1
284	20250415	133800	1080000801	2975	2980	2980	2975	204
285	20250415	133700	1079393881	2980	2980	2980	2980	13
286	20250415	133600	1079355141	2980	2980	2980	2980	11844
287	20250415	133500	1044060021	2985	2985	2985	2985	3422
288	20250415	133400	1033845351	2990	2990	2990	2990	14
289	20250415	133300	1033803491	2985	2985	2985	2985	700
290	20250415	133200	1031713991	2985	2990	2990	2985	1079
291	20250415	133100	1028490381	2990	2990	2990	2990	100
292	20250415	133000	1028191381	2990	2990	2990	2990	11
293	20250415	132900	1028158491	2990	2990	2990	2990	0
294	20250415	132800	1028158491	2990	2990	2990	2990	0
295	20250415	132700	1028158491	2990	2990	2990	2990	0
296	20250415	132600	1028158491	2990	2990	2990	2990	85
297	20250415	132500	1027904341	2990	2990	2990	2990	156
298	20250415	132400	1027437901	2985	2985	2985	2985	2
299	20250415	132300	1027431931	2985	2985	2985	2985	0
300	20250415	132200	1027431931	2985	2985	2985	2985	1130
301	20250415	132100	1024058881	2995	2985	2995	2985	277
302	20250415	132000	1023230956	2990	2990	2990	2990	0
303	20250415	131900	1023230956	2990	2990	2990	2990	1
304	20250415	131800	1023227966	2985	2990	2990	2985	1249
305	20250415	131700	1019498951	2990	2990	2990	2990	52
306	20250415	131600	1019343471	2990	2990	2990	2990	2
307	20250415	131500	1019337491	2990	2990	2990	2990	600
308	20250415	131400	1017543491	2990	2990	2990	2990	96
309	20250415	131300	1017256451	2990	2990	2990	2990	0
310	20250415	131200	1017256451	2990	2990	2990	2990	0
311	20250415	131100	1017256451	2990	2990	2990	2990	2
312	20250415	131000	1017250471	2990	2990	2990	2990	8
313	20250415	130900	1017226551	2990	2990	2990	2987	1430
314	20250415	130800	1012951151	2990	2990	2990	2990	1
315	20250415	130700	1012948161	2990	2995	2995	2990	667
316	20250415	130600	1010950501	2990	2990	2990	2990	232
317	20250415	130500	1010256821	2990	2990	2990	2990	0
318	20250415	130400	1010256821	2990	2990	2990	2990	4
319	20250415	130300	1010244861	2985	2985	2985	2985	0
320	20250415	130200	1010244861	2985	2985	2985	2985	162
321	20250415	130100	1009761291	2985	2990	2990	2985	600
322	20250415	130000	1007969291	2990	2990	2990	2990	0
323	20250415	125900	1007969291	2990	2990	2990	2990	0
324	20250415	125800	1007969291	2990	2990	2990	2990	4
325	20250415	125700	1007957331	2990	2985	2990	2985	400
326	20250415	125600	1006761831	2985	2990	2990	2985	34
327	20250415	125500	1006660186	2990	2990	2990	2990	70
328	20250415	125400	1006450886	2985	2985	2985	2985	10
329	20250415	125300	1006421036	2995	2985	2995	2985	3601
330	20250415	125200	995672041	2990	2990	2990	2990	0
331	20250415	125100	995672041	2990	2990	2990	2990	171
332	20250415	125000	995160751	2990	2990	2990	2990	4
333	20250415	124900	995148791	2990	2990	2990	2990	5
334	20250415	124800	995133841	2990	2990	2990	2990	578
335	20250415	124700	993405621	2990	2990	2990	2990	0
336	20250415	124600	993405621	2990	2990	2990	2990	717
337	20250415	124500	991261791	2990	2995	2995	2990	1066
338	20250415	124400	988074121	2995	2995	2995	2995	1000
339	20250415	124300	985079121	2995	2995	2995	2995	1
340	20250415	124200	985076126	2990	2990	2990	2990	37
341	20250415	124100	984965496	2995	2995	2995	2995	2
342	20250415	124000	984959506	2985	2990	2990	2985	14
343	20250415	123900	984917706	2985	2985	2985	2985	0
344	20250415	123800	984917706	2985	2985	2985	2985	3700
345	20250415	123700	973873206	2985	2992	2992	2985	3300
346	20250415	123600	964017386	2985	2985	2985	2985	0
347	20250415	123500	964017386	2985	2985	2985	2985	0
348	20250415	123400	964017386	2985	2985	2985	2985	0
349	20250415	123300	964017386	2985	2985	2985	2985	0
350	20250415	123200	964017386	2985	2985	2985	2985	309
351	20250415	123100	963095021	2985	2995	2995	2985	4905
352	20250415	123000	948451006	2995	2995	2995	2995	15
353	20250415	122900	948406081	2995	2995	2995	2995	9
354	20250415	122800	948379126	2995	2995	2995	2995	0
355	20250415	122700	948379126	2995	2990	2995	2990	3951
356	20250415	122600	936565631	2990	2990	2990	2990	0
357	20250415	122500	936565631	2990	2990	2990	2990	0
358	20250415	122400	936565631	2990	2990	2990	2990	545
359	20250415	122300	934936081	2990	2995	2995	2990	180
360	20250415	122200	934397021	2995	2995	2995	2995	0
361	20250415	122100	934397021	2995	2995	2995	2995	20
362	20250415	122000	934337121	2995	2995	2995	2990	997
363	20250415	121900	931352866	2995	2995	2995	2995	6
364	20250415	121800	931334896	3000	3000	3000	3000	0
365	20250415	121700	931334896	3000	3000	3000	3000	9
366	20250415	121600	931307896	3000	2995	3000	2995	187
367	20250415	121500	930747826	2995	2995	2995	2995	29
368	20250415	121400	930660971	3000	3000	3000	3000	0
369	20250415	121300	930660971	3000	3000	3000	3000	0
370	20250415	121200	930660971	3000	3000	3000	3000	0
371	20250415	121100	930660971	3000	3000	3000	3000	1
372	20250415	121000	930657971	2990	2990	2990	2990	0
373	20250415	120900	930657971	2990	2990	2990	2990	500
374	20250415	120800	929162971	2990	2990	2990	2990	1
375	20250415	120700	929159981	2990	2990	2990	2990	250
376	20250415	120600	928412481	2990	2990	2990	2990	2460
377	20250415	120500	921057081	2995	2995	2995	2995	3
378	20250415	120400	921048096	2995	2995	2995	2995	21
379	20250415	120300	920985201	2995	2995	2995	2995	1099
380	20250415	120200	917693696	2995	2995	2995	2995	100
381	20250415	120100	917394196	2995	2995	2995	2995	200
382	20250415	120000	916795196	2995	2995	2995	2995	796
383	20250415	115900	914411176	2995	2995	2995	2995	0
384	20250415	115800	914411176	2995	2995	2995	2995	0
385	20250415	115700	914411176	2995	2995	2995	2995	1
386	20250415	115600	914408181	2995	2995	2995	2995	0
387	20250415	115500	914408181	2995	2995	2995	2995	0
388	20250415	115400	914408181	2995	2995	2995	2995	0
389	20250415	115300	914408181	2995	2995	2995	2995	500
390	20250415	115200	912910681	2995	2995	2995	2995	71
391	20250415	115100	912698036	2995	3000	3000	2995	507
392	20250415	115000	911177041	3000	3000	3000	3000	0
393	20250415	114900	911177041	3000	3000	3000	3000	0
394	20250415	114800	911177041	3000	3000	3000	3000	0
395	20250415	114700	911177041	3000	3000	3000	3000	0
396	20250415	114600	911177041	3000	3000	3000	3000	0
397	20250415	114500	911177041	3000	3000	3000	3000	3
398	20250415	114400	911168041	3000	3000	3000	3000	1441
399	20250415	114300	906845041	3000	3000	3000	3000	0
400	20250415	114200	906845041	3000	2990	3000	2990	15
401	20250415	114100	906800111	2995	2995	2995	2995	1050
402	20250415	114000	903655361	2995	2995	2995	2995	152
403	20250415	113900	903200121	2995	2995	2995	2995	9
404	20250415	113800	903173166	2995	2995	2995	2995	343
405	20250415	113700	902145881	2995	2995	2995	2995	0
406	20250415	113600	902145881	2995	3000	3000	2995	650
407	20250415	113500	900198231	3000	3000	3000	3000	821
408	20250415	113400	897735231	3005	3005	3005	3005	319
409	20250415	113300	896776636	3005	3005	3005	3005	30
410	20250415	113200	896686486	2995	2995	2995	2995	0
411	20250415	113100	896686486	2995	2995	2995	2995	60
412	20250415	113000	896506786	2995	2995	2995	2995	0
413	20250415	112900	896506786	2995	2995	2995	2995	0
414	20250415	112800	896506786	2995	2995	2995	2995	130
415	20250415	112700	896117436	2995	3005	3005	2995	53
416	20250415	112600	895958191	2995	3000	3000	2995	1514
417	20250415	112500	891421886	2995	2995	2995	2995	100
418	20250415	112400	891122386	2995	2995	2995	2995	0
419	20250415	112300	891122386	2995	2995	2995	2995	0
420	20250415	112200	891122386	2995	3000	3000	2995	542
421	20250415	112100	889498186	3000	3000	3000	2995	316
422	20250415	112000	888551511	2990	2990	2990	2990	0
423	20250415	111900	888551511	2990	2990	2990	2990	503
424	20250415	111800	887047541	2990	2990	2990	2990	120
425	20250415	111700	886688741	2985	3005	3005	2985	2176
426	20250415	111600	880184136	3005	3005	3005	3005	109
427	20250415	111500	879856591	3005	3005	3005	3005	0
428	20250415	111400	879856591	3005	3005	3005	3005	109
429	20250415	111300	879529046	3005	3005	3005	3005	119
430	20250415	111200	879171451	3005	3005	3005	3005	1
431	20250415	111100	879168446	3005	3005	3005	3005	0
432	20250415	111000	879168446	3005	3005	3005	3005	55
433	20250415	110900	879003171	3005	3005	3005	3005	1
434	20250415	110800	879000166	3005	3005	3005	3005	0
435	20250415	110700	879000166	3005	3005	3005	3005	0
436	20250415	110600	879000166	3005	3000	3010	2990	1201
437	20250415	110500	875397316	3010	3000	3010	3000	242
438	20250415	110400	874668906	3010	3000	3010	3000	723
439	20250415	110300	872492701	3010	3010	3010	3000	711
440	20250415	110200	870352601	3000	2995	3010	2985	14028
441	20250415	110100	828225586	2995	2995	2995	2995	4
442	20250415	110000	828213606	2995	2995	2995	2995	1
443	20250415	105900	828210611	2995	2990	2995	2990	116
444	20250415	105800	827863691	2985	2985	2985	2985	0
445	20250415	105700	827863691	2985	2985	2985	2985	0
446	20250415	105600	827863691	2985	2990	2990	2985	4436
447	20250415	105500	814602006	2992	2995	2995	2992	2
448	20250415	105400	814596019	2995	2990	2995	2990	2758
449	20250415	105300	806338609	2990	2990	2990	2990	167
450	20250415	105200	805839279	2990	2995	2995	2990	1005
451	20250415	105100	802834304	2990	2990	2990	2990	300
452	20250415	105000	801937304	2995	2990	2995	2990	60
453	20250415	104900	801757609	2995	2995	2995	2995	0
454	20250415	104800	801757609	2995	2990	2995	2990	448
455	20250415	104700	800417349	2990	2990	2990	2990	50
456	20250415	104600	800267849	2995	2995	2995	2995	38
457	20250415	104500	800154039	2995	2995	2995	2995	200
458	20250415	104400	799555039	2990	2990	2990	2990	300
459	20250415	104300	798658039	2990	2990	2990	2985	3253
460	20250415	104200	788944429	2985	2990	2990	2985	2335
461	20250415	104100	781964004	2990	2990	2990	2990	0
462	20250415	104000	781964004	2990	2990	2990	2990	858
463	20250415	103900	779398584	2990	2990	2990	2990	1950
464	20250415	103800	773568084	2990	3000	3000	2990	4863
465	20250415	103700	759004614	3000	3000	3000	3000	1421
466	20250415	103600	754741614	3000	3005	3005	3000	508
467	20250415	103500	753216114	3005	3005	3005	3005	9
468	20250415	103400	753189069	3005	3000	3005	3000	2753
469	20250415	103300	744928349	3000	3000	3000	3000	300
470	20250415	103200	744028349	2995	2995	2995	2995	0
471	20250415	103100	744028349	2995	2995	2995	2995	60
472	20250415	103000	743848649	2995	3000	3000	2995	172
473	20250415	102900	743332784	2995	2995	2995	2995	1
474	20250415	102800	743329789	3000	3000	3000	2995	601
475	20250415	102700	741527289	3000	2995	3000	2995	334
476	20250415	102600	740526939	2995	2995	2995	2995	1500
477	20250415	102500	736034439	2985	2985	2985	2985	0
478	20250415	102400	736034439	2985	2990	2990	2985	1816
479	20250415	102300	730612679	3000	3000	3000	3000	7
480	20250415	102200	730591679	3000	2990	3000	2980	4666
481	20250415	102100	716677344	2995	2995	2995	2995	486
482	20250415	102000	715221774	2985	2985	2985	2985	3177
483	20250415	101900	705738429	2990	2995	2995	2990	405
484	20250415	101800	704527449	2995	2990	2995	2980	6555
485	20250415	101700	684968684	2995	2995	2995	2995	0
486	20250415	101600	684968684	2995	2990	2995	2990	401
487	20250415	101500	683769689	2990	2995	2995	2990	219
488	20250415	101400	683114629	2990	2990	2990	2990	1025
489	20250415	101300	680049879	2995	2990	2995	2985	1331
490	20250415	101200	676067349	2985	2985	2985	2985	1343
491	20250415	101100	672058494	2990	2990	2990	2990	10
492	20250415	101000	672028594	2990	2990	2990	2990	19
493	20250415	100900	671971784	2985	2985	2990	2985	1852
494	20250415	100800	666443554	2985	2985	2985	2985	779
495	20250415	100700	664118239	2985	2985	2985	2985	300
496	20250415	100600	663222739	2990	2990	2990	2990	0
497	20250415	100500	663222739	2990	2990	2990	2990	230
498	20250415	100400	662535039	2990	2995	2995	2990	765
499	20250415	100300	660247677	2995	2990	2995	2990	5
500	20250415	100200	660232722	2992	2990	2992	2990	40
501	20250415	100100	660113090	2990	2990	2990	2990	1
502	20250415	100000	660110100	2990	2990	2990	2990	10
503	20250415	095900	660080200	2990	2990	2990	2990	2
504	20250415	095800	660074220	2980	2980	2980	2980	0
505	20250415	095700	660074220	2980	2980	2980	2980	203
506	20250415	095600	659469280	2980	2980	2980	2980	2
507	20250415	095500	659463320	2980	2985	2985	2980	2109
508	20250415	095400	653178450	2980	2980	2980	2980	0
509	20250415	095300	653178450	2980	2980	2980	2980	0
510	20250415	095200	653178450	2980	2985	2985	2980	3385
511	20250415	095100	643086000	2990	2990	2990	2990	300
512	20250415	095000	642189000	2985	2990	2990	2985	5728
513	20250415	094900	625083285	2985	2980	2990	2980	944
514	20250415	094800	622269125	2985	2985	2985	2980	950
515	20250415	094700	619433380	2985	2990	2990	2985	2607
516	20250415	094600	611643955	2990	2995	2995	2990	1817
517	20250415	094500	606208795	2995	2995	2995	2995	9
518	20250415	094400	606181840	2995	2995	2995	2995	52
519	20250415	094300	606026100	2995	2995	2995	2995	4
520	20250415	094200	606014120	2995	2995	2995	2995	167
521	20250415	094100	605513955	2995	2995	2995	2995	800
522	20250415	094000	603117955	2995	3000	3005	2995	112
523	20250415	093900	602782430	2995	3000	3000	2995	3135
524	20250415	093800	593377445	3000	3000	3000	2995	127
525	20250415	093700	592996470	2995	2995	2995	2990	282
526	20250415	093600	592151930	2995	2990	3000	2990	6989
527	20250415	093500	571239405	2990	2990	2990	2990	101
528	20250415	093400	570937415	2985	2980	2990	2980	3378
529	20250415	093300	560852125	2980	2980	2985	2975	3494
530	20250415	093200	550447440	2985	2985	2985	2985	570
531	20250415	093100	548745990	2985	2985	2990	2980	872
532	20250415	093000	546142674	2970	2985	2985	2970	2967
533	20250415	092900	537320214	2980	2980	2985	2975	5668
534	20250415	092800	520450054	2980	2980	2980	2980	558
535	20250415	092700	518787214	2975	2980	2980	2975	3605
536	20250415	092600	508050288	2980	2980	2985	2980	695
537	20250415	092500	505979175	2985	2985	2990	2980	2796
538	20250415	092400	497635590	2985	2985	2985	2985	1439
539	20250415	092300	493340175	2980	2980	2990	2980	1265
540	20250415	092200	489569760	2980	2985	2985	2980	2353
541	20250415	092100	482550685	2985	2985	2995	2985	545
542	20250415	092000	480922020	2995	2990	2995	2985	1589
543	20250415	091900	476174975	2990	2990	2990	2985	2194
544	20250415	091800	469623850	2985	2995	2995	2980	3994
545	20250415	091700	457712590	2995	2995	2995	2980	4276
546	20250415	091600	444943790	2995	2985	2995	2980	2737
547	20250415	091500	436764260	2985	2985	2990	2980	5287
548	20250415	091400	420993800	2985	2995	2995	2985	10781
549	20250415	091300	388759880	2995	2985	2995	2985	2299
550	20250415	091200	381877865	2980	2985	3000	2975	29457
551	20250415	091100	294096515	2995	3005	3005	2985	8590
552	20250415	091000	268399915	3005	3005	3005	3000	5117
553	20250415	090900	253038425	3000	3000	3000	3000	5885
554	20250415	090800	235383425	3000	3010	3010	3000	8327
555	20250415	090700	210369945	3010	3020	3020	3010	7749
556	20250415	090600	187007365	3025	3030	3035	3025	3560
557	20250415	090500	176228435	3035	3030	3035	3025	10860
558	20250415	090400	143321330	3045	3025	3045	3015	5810
559	20250415	090300	125727390	3010	3030	3030	3010	9156
560	20250415	090200	98054080	3030	3040	3040	3030	2173
561	20250415	090100	91457220	3060	3050	3070	3040	3937
562	20250415	090000	79457865	3040	3060	3070	3025	24943