KissMeData/003230/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	182400	36411090000	923000	923000	923000	923000	1595
3	20250415	182300	36411090000	923000	923000	923000	923000	0
4	20250415	182200	36411090000	923000	923000	923000	923000	0
5	20250415	182100	36411090000	923000	923000	923000	923000	0
6	20250415	182000	36411090000	923000	923000	923000	923000	0
7	20250415	181900	36411090000	923000	923000	923000	923000	0
8	20250415	181800	36411090000	923000	923000	923000	923000	0
9	20250415	181700	36411090000	923000	923000	923000	923000	0
10	20250415	181600	36411090000	923000	923000	923000	923000	0
11	20250415	181500	36411090000	923000	923000	923000	923000	0
12	20250415	181400	36411090000	923000	923000	923000	923000	0
13	20250415	181300	36411090000	923000	923000	923000	923000	0
14	20250415	181200	36411090000	923000	923000	923000	923000	0
15	20250415	181100	36411090000	923000	923000	923000	923000	0
16	20250415	181000	36411090000	923000	923000	923000	923000	0
17	20250415	180900	36411090000	923000	923000	923000	923000	0
18	20250415	180800	36411090000	923000	923000	923000	923000	0
19	20250415	180700	36411090000	923000	923000	923000	923000	0
20	20250415	180600	36411090000	923000	923000	923000	923000	0
21	20250415	180500	36411090000	923000	923000	923000	923000	0
22	20250415	180400	36411090000	923000	923000	923000	923000	0
23	20250415	180300	36411090000	923000	923000	923000	923000	0
24	20250415	180200	36411090000	923000	923000	923000	923000	0
25	20250415	180100	36411090000	923000	923000	923000	923000	0
26	20250415	180000	36411090000	923000	923000	923000	923000	0
27	20250415	175900	36411090000	923000	923000	923000	923000	0
28	20250415	175800	36411090000	923000	923000	923000	923000	0
29	20250415	175700	36411090000	923000	923000	923000	923000	0
30	20250415	175600	36411090000	923000	923000	923000	923000	0
31	20250415	175500	36411090000	923000	923000	923000	923000	0
32	20250415	175400	36411090000	923000	923000	923000	923000	1595
33	20250415	175300	36411090000	923000	923000	923000	923000	0
34	20250415	175200	36411090000	923000	923000	923000	923000	0
35	20250415	175100	36411090000	923000	923000	923000	923000	0
36	20250415	175000	36411090000	923000	923000	923000	923000	0
37	20250415	174900	36411090000	923000	923000	923000	923000	0
38	20250415	174800	36411090000	923000	923000	923000	923000	0
39	20250415	174700	36411090000	923000	923000	923000	923000	0
40	20250415	174600	36411090000	923000	923000	923000	923000	0
41	20250415	174500	36411090000	923000	923000	923000	923000	0
42	20250415	174400	36411090000	923000	923000	923000	923000	0
43	20250415	174300	36411090000	923000	923000	923000	923000	0
44	20250415	174200	36411090000	923000	923000	923000	923000	0
45	20250415	174100	36411090000	923000	923000	923000	923000	0
46	20250415	174000	36411090000	923000	923000	923000	923000	0
47	20250415	173900	36411090000	923000	923000	923000	923000	0
48	20250415	173800	36411090000	923000	923000	923000	923000	0
49	20250415	173700	36411090000	923000	923000	923000	923000	0
50	20250415	173600	36411090000	923000	923000	923000	923000	0
51	20250415	173500	36411090000	923000	923000	923000	923000	0
52	20250415	173400	36411090000	923000	923000	923000	923000	0
53	20250415	173300	36411090000	923000	923000	923000	923000	0
54	20250415	173200	36411090000	923000	923000	923000	923000	0
55	20250415	173100	36411090000	923000	923000	923000	923000	0
56	20250415	173000	36411090000	923000	923000	923000	923000	0
57	20250415	172900	36411090000	923000	923000	923000	923000	0
58	20250415	172800	36411090000	923000	923000	923000	923000	0
59	20250415	172700	36411090000	923000	923000	923000	923000	0
60	20250415	172600	36411090000	923000	923000	923000	923000	0
61	20250415	172500	36411090000	923000	923000	923000	923000	0
62	20250415	172400	36411090000	923000	923000	923000	923000	1595
63	20250415	172300	36411090000	923000	923000	923000	923000	0
64	20250415	172200	36411090000	923000	923000	923000	923000	0
65	20250415	172100	36411090000	923000	923000	923000	923000	0
66	20250415	172000	36411090000	923000	923000	923000	923000	0
67	20250415	171900	36411090000	923000	923000	923000	923000	0
68	20250415	171800	36411090000	923000	923000	923000	923000	0
69	20250415	171700	36411090000	923000	923000	923000	923000	0
70	20250415	171600	36411090000	923000	923000	923000	923000	0
71	20250415	171500	36411090000	923000	923000	923000	923000	0
72	20250415	171400	36411090000	923000	923000	923000	923000	0
73	20250415	171300	36411090000	923000	923000	923000	923000	0
74	20250415	171200	36411090000	923000	923000	923000	923000	0
75	20250415	171100	36411090000	923000	923000	923000	923000	0
76	20250415	171000	36411090000	923000	923000	923000	923000	0
77	20250415	170900	36411090000	923000	923000	923000	923000	0
78	20250415	170800	36411090000	923000	923000	923000	923000	0
79	20250415	170700	36411090000	923000	923000	923000	923000	0
80	20250415	170600	36411090000	923000	923000	923000	923000	0
81	20250415	170500	36411090000	923000	923000	923000	923000	0
82	20250415	170400	36411090000	923000	923000	923000	923000	0
83	20250415	170300	36411090000	923000	923000	923000	923000	0
84	20250415	170200	36411090000	923000	923000	923000	923000	0
85	20250415	170100	36411090000	923000	923000	923000	923000	0
86	20250415	170000	36411090000	923000	923000	923000	923000	0
87	20250415	165900	36411090000	923000	923000	923000	923000	0
88	20250415	165800	36411090000	923000	923000	923000	923000	0
89	20250415	165700	36411090000	923000	923000	923000	923000	0
90	20250415	165600	36411090000	923000	923000	923000	923000	0
91	20250415	165500	36411090000	923000	923000	923000	923000	0
92	20250415	165400	36411090000	923000	923000	923000	923000	1595
93	20250415	165300	36411090000	923000	923000	923000	923000	0
94	20250415	165200	36411090000	923000	923000	923000	923000	0
95	20250415	165100	36411090000	923000	923000	923000	923000	0
96	20250415	165000	36411090000	923000	923000	923000	923000	0
97	20250415	164900	36411090000	923000	923000	923000	923000	0
98	20250415	164800	36411090000	923000	923000	923000	923000	0
99	20250415	164700	36411090000	923000	923000	923000	923000	0
100	20250415	164600	36411090000	923000	923000	923000	923000	0
101	20250415	164500	36411090000	923000	923000	923000	923000	0
102	20250415	164400	36411090000	923000	923000	923000	923000	0
103	20250415	164300	36411090000	923000	923000	923000	923000	0
104	20250415	164200	36411090000	923000	923000	923000	923000	0
105	20250415	164100	36411090000	923000	923000	923000	923000	0
106	20250415	164000	36411090000	923000	923000	923000	923000	0
107	20250415	163900	36411090000	923000	923000	923000	923000	0
108	20250415	163800	36411090000	923000	923000	923000	923000	0
109	20250415	163700	36411090000	923000	923000	923000	923000	0
110	20250415	163600	36411090000	923000	923000	923000	923000	0
111	20250415	163500	36411090000	923000	923000	923000	923000	0
112	20250415	163400	36411090000	923000	923000	923000	923000	0
113	20250415	163300	36411090000	923000	923000	923000	923000	0
114	20250415	163200	36411090000	923000	923000	923000	923000	0
115	20250415	163100	36411090000	923000	923000	923000	923000	0
116	20250415	163000	36411090000	923000	923000	923000	923000	0
117	20250415	162900	36411090000	923000	923000	923000	923000	0
118	20250415	162800	36411090000	923000	923000	923000	923000	0
119	20250415	162700	36411090000	923000	923000	923000	923000	0
120	20250415	162600	36411090000	923000	923000	923000	923000	0
121	20250415	162500	36411090000	923000	923000	923000	923000	0
122	20250415	162400	36411090000	923000	923000	923000	923000	1595
123	20250415	162300	36411090000	923000	923000	923000	923000	0
124	20250415	162200	36411090000	923000	923000	923000	923000	0
125	20250415	162100	36411090000	923000	923000	923000	923000	0
126	20250415	162000	36411090000	923000	923000	923000	923000	0
127	20250415	161900	36411090000	923000	923000	923000	923000	0
128	20250415	161800	36411090000	923000	923000	923000	923000	0
129	20250415	161700	36411090000	923000	923000	923000	923000	0
130	20250415	161600	36411090000	923000	923000	923000	923000	0
131	20250415	161500	36411090000	923000	923000	923000	923000	0
132	20250415	161400	36411090000	923000	923000	923000	923000	0
133	20250415	161300	36411090000	923000	923000	923000	923000	0
134	20250415	161200	36411090000	923000	923000	923000	923000	0
135	20250415	161100	36411090000	923000	923000	923000	923000	0
136	20250415	161000	36411090000	923000	923000	923000	923000	0
137	20250415	160900	36411090000	923000	923000	923000	923000	0
138	20250415	160800	36411090000	923000	923000	923000	923000	0
139	20250415	160700	36411090000	923000	923000	923000	923000	0
140	20250415	160600	36411090000	923000	923000	923000	923000	0
141	20250415	160500	36411090000	923000	923000	923000	923000	0
142	20250415	160400	36411090000	923000	923000	923000	923000	0
143	20250415	160300	36411090000	923000	923000	923000	923000	0
144	20250415	160200	36411090000	923000	923000	923000	923000	0
145	20250415	160100	36411090000	923000	923000	923000	923000	0
146	20250415	160000	36411090000	923000	923000	923000	923000	0
147	20250415	155900	36411090000	923000	923000	923000	923000	0
148	20250415	155800	36411090000	923000	923000	923000	923000	0
149	20250415	155700	36411090000	923000	923000	923000	923000	0
150	20250415	155600	36411090000	923000	923000	923000	923000	0
151	20250415	155500	36411090000	923000	923000	923000	923000	0
152	20250415	155400	36411090000	923000	923000	923000	923000	1595
153	20250415	155300	36411090000	923000	923000	923000	923000	0
154	20250415	155200	36411090000	923000	923000	923000	923000	0
155	20250415	155100	36411090000	923000	923000	923000	923000	0
156	20250415	155000	36411090000	923000	923000	923000	923000	0
157	20250415	154900	36411090000	923000	923000	923000	923000	0
158	20250415	154800	36411090000	923000	923000	923000	923000	0
159	20250415	154700	36411090000	923000	923000	923000	923000	0
160	20250415	154600	36411090000	923000	923000	923000	923000	0
161	20250415	154500	36411090000	923000	923000	923000	923000	0
162	20250415	154400	36411090000	923000	923000	923000	923000	0
163	20250415	154300	36411090000	923000	923000	923000	923000	0
164	20250415	154200	36411090000	923000	923000	923000	923000	0
165	20250415	154100	36411090000	923000	923000	923000	923000	0
166	20250415	154000	36411090000	923000	923000	923000	923000	0
167	20250415	153900	36411090000	923000	923000	923000	923000	0
168	20250415	153800	36411090000	923000	923000	923000	923000	0
169	20250415	153700	36411090000	923000	923000	923000	923000	0
170	20250415	153600	36411090000	923000	923000	923000	923000	0
171	20250415	153500	36411090000	923000	923000	923000	923000	0
172	20250415	153400	36411090000	923000	923000	923000	923000	0
173	20250415	153300	36411090000	923000	923000	923000	923000	0
174	20250415	153200	36411090000	923000	923000	923000	923000	0
175	20250415	153100	36411090000	923000	923000	923000	923000	0
176	20250415	153000	36411090000	923000	923000	923000	923000	1595
177	20250415	152900	34938905000	923000	923000	923000	923000	0
178	20250415	152800	34938905000	923000	923000	923000	923000	0
179	20250415	152700	34938905000	923000	923000	923000	923000	0
180	20250415	152600	34938905000	923000	923000	923000	923000	0
181	20250415	152500	34938905000	923000	923000	923000	923000	0
182	20250415	152400	34938905000	923000	923000	923000	923000	0
183	20250415	152300	34938905000	923000	923000	923000	923000	0
184	20250415	152200	34938905000	923000	923000	923000	923000	0
185	20250415	152100	34938905000	923000	923000	923000	923000	0
186	20250415	152000	34938905000	923000	923000	923000	923000	0
187	20250415	151900	34938905000	923000	921000	923000	920000	146
188	20250415	151800	34804281000	921000	920000	921000	920000	122
189	20250415	151700	34691951000	920000	920000	921000	920000	92
190	20250415	151600	34607266000	920000	920000	921000	920000	91
191	20250415	151500	34523524000	920000	922000	922000	920000	485
192	20250415	151400	34076791000	921000	922000	922000	921000	67
193	20250415	151300	34015023000	922000	922000	922000	921000	203
194	20250415	151200	33827877000	922000	922000	922000	921000	88
195	20250415	151100	33746743000	922000	921000	922000	921000	114
196	20250415	151000	33641712000	921000	921000	922000	921000	53
197	20250415	150900	33592861000	922000	922000	922000	921000	45
198	20250415	150800	33551393000	922000	921000	922000	921000	71
199	20250415	150700	33485983000	921000	921000	922000	921000	59
200	20250415	150600	33431636000	921000	921000	922000	921000	40
201	20250415	150500	33394789500	921000	922000	922000	921000	37
202	20250415	150400	33360700500	922000	920000	922000	920000	309
203	20250415	150300	33076131500	920000	920000	921000	920000	74
204	20250415	150200	33008035500	920000	920000	921000	920000	63
205	20250415	150100	32950062500	920000	920000	921000	920000	40
206	20250415	150000	32913255500	920000	920000	921000	920000	73
207	20250415	145900	32846064500	920000	920000	921000	920000	45
208	20250415	145800	32804651500	920000	920500	921000	920000	37
209	20250415	145700	32770609000	920000	920000	920500	920000	35
210	20250415	145600	32738405500	920000	920000	920500	920000	32
211	20250415	145500	32708965000	920000	920000	921000	920000	52
212	20250415	145400	32661108000	920000	920000	921000	920000	36
213	20250415	145300	32627977000	920000	921000	922000	920000	114
214	20250415	145200	32522980000	921000	922000	922000	921000	40
215	20250415	145100	32486130000	921000	920000	922000	919000	119
216	20250415	145000	32376593000	919000	919000	920000	919000	52
217	20250415	144900	32328800000	919000	919000	920000	919000	48
218	20250415	144800	32284685000	919000	919000	920000	918000	70
219	20250415	144700	32220365000	919000	918000	919000	918000	27
220	20250415	144600	32195566000	918000	918000	919000	918000	20
221	20250415	144500	32177196500	919000	919000	919000	917000	539
222	20250415	144400	31682349500	919000	919000	920000	919000	121
223	20250415	144300	31571114500	919000	920000	920000	918000	303
224	20250415	144200	31292548500	920000	921000	921000	920000	253
225	20250415	144100	31059589500	921000	921000	922000	921000	28
226	20250415	144000	31033794500	922000	922000	923000	921000	340
227	20250415	143900	30720339500	923000	922000	923000	922000	36
228	20250415	143800	30687142500	922000	922000	923000	922000	24
229	20250415	143700	30665001500	922000	923000	923000	922000	58
230	20250415	143600	30611497500	922000	922000	923000	922000	15
231	20250415	143500	30597660500	923000	922000	923000	922000	190
232	20250415	143400	30422322500	922000	921000	923000	921000	199
233	20250415	143300	30238855500	922000	922000	922000	921000	53
234	20250415	143200	30190039500	921000	921000	922000	921000	30
235	20250415	143100	30162402500	921000	921000	922000	921000	28
236	20250415	143000	30136613500	921000	922000	922000	921000	110
237	20250415	142900	30035222500	921000	922000	922000	921000	33
238	20250415	142800	30004818500	921000	920000	922000	920000	31
239	20250415	142700	29976266500	921000	921000	922000	920000	54
240	20250415	142600	29926534500	921000	922000	922000	920000	126
241	20250415	142500	29810569500	921000	922000	922000	921000	46
242	20250415	142400	29768199500	922000	922000	922000	921000	234
243	20250415	142300	29552656500	921000	922000	922000	921000	50
244	20250415	142200	29506564500	922000	922000	923000	922000	117
245	20250415	142100	29398689500	921000	921000	922000	921000	104
246	20250415	142000	29302839500	921000	923000	923000	921000	216
247	20250415	141900	29103694500	923000	921000	923000	921000	131
248	20250415	141800	28982909500	921000	922000	922000	921000	69
249	20250415	141700	28919324500	922000	922000	922000	921000	19
250	20250415	141600	28901815500	922000	921000	922000	921000	30
251	20250415	141500	28874179500	922000	922000	922000	921000	56
252	20250415	141400	28822558500	922000	922000	922000	921000	21
253	20250415	141300	28803203500	922000	920000	922000	920000	107
254	20250415	141200	28704653500	920000	920000	921000	920000	30
255	20250415	141100	28677036500	921000	920000	921000	920000	8
256	20250415	141000	28669674500	920000	920000	921000	920000	81
257	20250415	140900	28595092500	920000	919000	920000	919000	156
258	20250415	140800	28451587500	919000	919000	920000	919000	36
259	20250415	140700	28418498500	920000	919000	920000	918000	189
260	20250415	140600	28244811500	920000	917000	921000	917000	138
261	20250415	140500	28118064500	918000	920000	921000	917000	361
262	20250415	140400	27786365000	920000	921000	921000	920000	186
263	20250415	140300	27615110000	921000	922000	922500	921000	292
264	20250415	140200	27345948500	922000	923000	923000	922000	447
265	20250415	140100	26933401000	924000	923000	924000	923000	54
266	20250415	140000	26883524000	924000	923000	924000	923000	46
267	20250415	135900	26841047000	923000	924000	924000	923000	54
268	20250415	135800	26791172000	924000	923000	924000	923000	46
269	20250415	135700	26748680000	924000	924000	924000	923000	32
270	20250415	135600	26719139000	924000	923000	924000	923000	64
271	20250415	135500	26660027000	923000	923000	924000	923000	21
272	20250415	135400	26640635000	923000	922000	923000	922000	218
273	20250415	135300	26439450000	922000	923000	923000	922000	54
274	20250415	135200	26389618000	922000	922000	923000	922000	27
275	20250415	135100	26364712000	922000	923000	923000	922000	88
276	20250415	135000	26283562000	922000	923000	923000	922000	80
277	20250415	134900	26209745000	922000	922000	923000	922000	24
278	20250415	134800	26187613000	922000	922000	922000	922000	18
279	20250415	134700	26171017000	923000	922000	923000	921000	60
280	20250415	134600	26115666000	922000	922000	922000	921000	17
281	20250415	134500	26099993000	922000	922000	923000	921000	74
282	20250415	134400	26031792000	922000	921000	923000	921000	395
283	20250415	134300	25667698000	921000	921000	922000	921000	32
284	20250415	134200	25638220000	922000	921000	922000	921000	42
285	20250415	134100	25599498000	921000	921000	922000	921000	22
286	20250415	134000	25579226000	921000	921000	922000	921000	35
287	20250415	133900	25546987000	922000	921000	922000	921000	36
288	20250415	133800	25513801000	921000	922000	922000	921000	11
289	20250415	133700	25503666000	921000	921000	921000	921000	17
290	20250415	133600	25488009000	921000	921000	922000	921000	57
291	20250415	133500	25435475000	922000	921000	922000	921000	15
292	20250415	133400	25421654000	921000	921000	922000	921000	27
293	20250415	133300	25396785000	922000	920000	922000	920000	98
294	20250415	133200	25306534000	920000	921000	921000	920000	56
295	20250415	133100	25254962000	921000	920000	922000	920000	47
296	20250415	133000	25211675000	921000	920000	921000	920000	27
297	20250415	132900	25186822000	920000	921000	921000	920000	14
298	20250415	132800	25173936000	920000	920000	920000	919000	33
299	20250415	132700	25143577000	919000	919000	920000	919000	17
300	20250415	132600	25127949000	918000	920000	920000	918000	195
301	20250415	132500	24948741000	921000	920000	921000	919000	366
302	20250415	132400	24611958000	920000	920000	921000	920000	61
303	20250415	132300	24555831000	920000	922000	922000	920000	63
304	20250415	132200	24497815000	921000	920000	922000	920000	112
305	20250415	132100	24394683000	921000	921000	922000	921000	55
306	20250415	132000	24344026000	921000	921000	923000	920000	52
307	20250415	131900	24296129000	923000	920000	923000	920000	102
308	20250415	131800	24202176000	920000	920000	920000	920000	12
309	20250415	131700	24191136000	920000	920000	921000	919000	64
310	20250415	131600	24132252000	919000	921000	921000	919000	246
311	20250415	131500	23905819000	922000	921000	922000	921000	62
312	20250415	131400	23848663000	921000	921000	922000	921000	55
313	20250415	131300	23797982000	922000	921000	922000	921000	72
314	20250415	131200	23731668000	921000	921000	922000	921000	51
315	20250415	131100	23684696000	922000	921000	923000	921000	49
316	20250415	131000	23639519000	921000	922000	922000	921000	69
317	20250415	130900	23575930000	923000	922000	923000	922000	34
318	20250415	130800	23544580000	922000	921000	922000	921000	47
319	20250415	130700	23501253000	920000	921000	922000	920000	130
320	20250415	130600	23381455000	921000	921000	922000	920000	229
321	20250415	130500	23170538000	922000	922000	923000	921000	103
322	20250415	130400	23075584000	922000	922000	923000	922000	28
323	20250415	130300	23049767000	922000	923000	923000	922000	35
324	20250415	130200	23017473000	922000	922000	923000	921000	49
325	20250415	130100	22972293000	922000	921000	922000	921000	28
326	20250415	130000	22946502000	922000	922000	923000	921000	104
327	20250415	125900	22850603000	922000	922000	922000	921000	55
328	20250415	125800	22799907500	921000	922000	922000	921000	37
329	20250415	125700	22765805500	922000	922000	923000	921000	132
330	20250415	125600	22644095500	921000	922000	922000	921000	17
331	20250415	125500	22628433500	922000	922000	923000	922000	66
332	20250415	125400	22567574500	922000	922000	923000	922000	65
333	20250415	125300	22507603500	922000	923000	924000	922000	109
334	20250415	125200	22406981500	922000	924000	924000	922000	24
335	20250415	125100	22384830500	924000	923000	924000	922000	166
336	20250415	125000	22231631500	922000	922000	923000	922000	53
337	20250415	124900	22182749500	922000	922000	923000	922000	40
338	20250415	124800	22145845500	922000	921000	922000	921000	82
339	20250415	124700	22070262500	921000	923000	923000	921000	220
340	20250415	124600	21867377500	923000	923000	924000	923000	56
341	20250415	124500	21815653500	923000	923000	924000	922000	68
342	20250415	124400	21752873500	923000	923000	924000	922000	49
343	20250415	124300	21707648500	923000	922000	923000	921000	190
344	20250415	124200	21532340500	922000	922000	922000	921000	79
345	20250415	124100	21459507500	921000	922000	922000	921000	50
346	20250415	124000	21413423500	922000	921000	923000	921000	111
347	20250415	123900	21311086500	921000	922000	922000	921000	45
348	20250415	123800	21269633500	922000	922000	922000	921000	15
349	20250415	123700	21255806500	921000	921000	922000	920000	67
350	20250415	123600	21194058500	921000	921000	922000	921000	81
351	20250415	123500	21119419500	922000	922000	922000	921000	59
352	20250415	123400	21065057500	921000	921000	921500	920000	73
353	20250415	123300	20997834500	921000	921000	921000	920000	23
354	20250415	123200	20976657500	921000	920000	921000	919000	178
355	20250415	123100	20812857500	920000	920000	920000	919000	47
356	20250415	123000	20769652500	919000	919000	920000	919000	63
357	20250415	122900	20711730500	919000	919000	920000	919000	48
358	20250415	122800	20667593500	920000	919000	920000	919000	42
359	20250415	122700	20628988500	919000	919000	920000	919000	27
360	20250415	122600	20604173500	920000	919000	920000	918000	129
361	20250415	122500	20485619500	919000	919000	920000	919000	33
362	20250415	122400	20455283500	920000	921000	921000	919000	76
363	20250415	122300	20385364000	920000	918000	920000	918000	80
364	20250415	122200	20311814000	918000	918000	919000	918000	38
365	20250415	122100	20276921000	918000	918000	919000	918000	87
366	20250415	122000	20196995000	918000	919000	919000	918000	98
367	20250415	121900	20107003000	919000	918000	919000	918000	42
368	20250415	121800	20068431000	918000	918000	919000	918000	75
369	20250415	121700	19999531000	918000	918000	918000	918000	55
370	20250415	121600	19949041000	918000	918000	919000	918000	28
371	20250415	121500	19923327000	919000	917000	919000	917000	85
372	20250415	121400	19845301000	917000	916000	918000	916000	84
373	20250415	121300	19768300000	916000	916000	917000	916000	26
374	20250415	121200	19744475000	917000	916000	917000	916000	65
375	20250415	121100	19684897000	917000	916000	917000	916000	29
376	20250415	121000	19658314000	917000	917000	918000	916000	134
377	20250415	120900	19535465000	917000	916000	917000	916000	85
378	20250415	120800	19457528000	916000	916000	917000	916000	38
379	20250415	120700	19422714000	916000	917000	917000	916000	35
380	20250415	120600	19390638000	917000	917000	917000	916000	81
381	20250415	120500	19316416000	916000	918000	919000	916000	110
382	20250415	120400	19215474000	918000	916000	918000	916000	54
383	20250415	120300	19165949000	916000	917000	917000	916000	72
384	20250415	120200	19099948000	917000	916000	917000	916000	19
385	20250415	120100	19082540000	916000	917000	918000	916000	75
386	20250415	120000	19013751000	916000	918000	918000	916000	103
387	20250415	115900	18919320000	917000	918000	919000	917000	91
388	20250415	115800	18835805000	918000	918000	920000	918000	219
389	20250415	115700	18634576000	918000	917000	919000	916000	176
390	20250415	115600	18473096000	916000	916000	917000	916000	25
391	20250415	115500	18450191000	916000	916000	917000	915000	105
392	20250415	115400	18354012000	917000	917000	918000	916000	83
393	20250415	115300	18277953000	917000	916000	918000	915000	128
394	20250415	115200	18160683000	916000	915000	916000	914000	57
395	20250415	115100	18108492000	915000	915000	916000	915000	60
396	20250415	115000	18053580000	915000	915000	916000	915000	77
397	20250415	114900	17983084000	915000	915000	915000	914000	62
398	20250415	114800	17926390000	915000	915000	916000	914000	41
399	20250415	114700	17888893000	914000	913000	915000	913000	86
400	20250415	114600	17810287000	913000	914000	914000	913000	50
401	20250415	114500	17764621000	913000	915000	915000	913000	78
402	20250415	114400	17693349000	915000	911000	915000	911000	386
403	20250415	114300	17341182000	912000	911000	912000	911000	53
404	20250415	114200	17292897000	911000	911000	912000	911000	53
405	20250415	114100	17244611000	911000	912000	912000	910000	104
406	20250415	114000	17149873000	911000	911000	912000	910000	86
407	20250415	113900	17071532000	911000	911000	912000	910000	122
408	20250415	113800	16960372000	911000	912000	912500	911000	193
409	20250415	113700	16784457500	912000	913000	914000	912000	59
410	20250415	113600	16730595500	913000	913000	914000	912000	92
411	20250415	113500	16646579500	913000	914000	914000	912000	107
412	20250415	113400	16548863500	914000	916000	916000	913000	240
413	20250415	113300	16329287500	916000	915000	917000	915000	92
414	20250415	113200	16245028000	916000	916000	917000	915000	227
415	20250415	113100	16037127000	915000	917000	918000	915000	141
416	20250415	113000	15907980000	917000	919000	920000	917000	176
417	20250415	112900	15746309000	920000	921000	921000	920000	238
418	20250415	112800	15527311000	920000	920000	921000	920000	78
419	20250415	112700	15455530000	920000	922000	922000	920000	169
420	20250415	112600	15299883000	922000	922000	924000	922000	213
421	20250415	112500	15103413000	923000	924000	924000	922000	81
422	20250415	112400	15028660000	924000	922000	924000	922000	62
423	20250415	112300	14971450000	922000	923000	924000	922000	54
424	20250415	112200	14921619000	923000	924000	924000	923000	80
425	20250415	112100	14847753000	923000	923000	924000	923000	74
426	20250415	112000	14779431000	924000	924000	924000	923000	23
427	20250415	111900	14758193000	924000	923000	924000	923000	99
428	20250415	111800	14666789000	923000	924000	924000	923000	47
429	20250415	111700	14623382000	924000	926000	926000	923000	224
430	20250415	111600	14416365000	925000	924000	925000	924000	128
431	20250415	111500	14297982000	924000	926000	926000	924000	103
432	20250415	111400	14202714000	926000	926000	926000	925000	34
433	20250415	111300	14171252000	926000	925000	928000	925000	87
434	20250415	111200	14090616000	926000	926000	926000	925000	47
435	20250415	111100	14047117000	925000	926000	928000	925000	85
436	20250415	111000	13968416000	928000	924000	928000	924000	226
437	20250415	110900	13759261000	924000	924000	925000	924000	44
438	20250415	110800	13718601000	925000	925000	925000	924000	57
439	20250415	110700	13665898000	924000	924000	925000	924000	34
440	20250415	110600	13634472000	924000	924000	925000	924000	29
441	20250415	110500	13607670000	924000	924000	925000	923000	79
442	20250415	110400	13534665000	924000	924000	924000	923000	43
443	20250415	110300	13494960000	924000	925000	927000	924000	179
444	20250415	110200	13329405000	925000	925000	926000	925000	155
445	20250415	110100	13185900000	925000	925000	926000	925000	34
446	20250415	110000	13154438000	925000	926000	926000	925000	42
447	20250415	105900	13115584000	926000	925000	926000	925000	48
448	20250415	105800	13071153000	925000	925000	926000	925000	58
449	20250415	105700	13017499000	926000	925000	926000	925000	23
450	20250415	105600	12996222000	925000	923000	925000	923000	84
451	20250415	105500	12918594000	923000	926000	927000	923000	467
452	20250415	105400	12486663000	927000	927000	927000	926000	83
453	20250415	105300	12409730000	927000	926000	927000	926000	61
454	20250415	105200	12353211000	926000	928000	928000	926000	120
455	20250415	105100	12241995000	927000	928000	929000	927000	93
456	20250415	105000	12155699000	927000	928000	929000	927000	69
457	20250415	104900	12091678000	928000	928000	929000	928000	56
458	20250415	104800	12039687000	929000	929000	929000	928000	75
459	20250415	104700	11970019000	928000	928000	929000	928000	47
460	20250415	104600	11926380000	929000	928000	929000	928000	56
461	20250415	104500	11874406000	930000	928000	930000	928000	52
462	20250415	104400	11826079000	928000	930000	931000	928000	217
463	20250415	104300	11624343000	929000	930000	931000	929000	32
464	20250415	104200	11594590000	931000	930000	931000	929000	79
465	20250415	104100	11521137000	930000	929000	930000	929000	62
466	20250415	104000	11463490000	929000	929000	930000	928000	131
467	20250415	103900	11341801000	929000	929000	930000	928000	44
468	20250415	103800	11300927000	929000	929000	929000	928000	73
469	20250415	103700	11233134000	929000	929000	929000	928000	44
470	20250415	103600	11192263000	929000	927000	929000	927000	69
471	20250415	103500	11128232000	927000	927000	928000	927000	38
472	20250415	103400	11093004000	927000	927000	927000	926000	211
473	20250415	103300	10897411000	928000	929000	929000	928000	61
474	20250415	103200	10840801000	929000	928000	929000	927000	78
475	20250415	103100	10768431000	928000	927000	928000	927000	123
476	20250415	103000	10654362000	926000	929000	929000	926000	280
477	20250415	102900	10394605000	929000	929000	930000	929000	71
478	20250415	102800	10328621000	930000	930000	930000	929000	90
479	20250415	102700	10244971000	929000	930000	930000	928000	125
480	20250415	102600	10128846000	930000	930000	930000	929000	51
481	20250415	102500	10081429000	930000	929000	930000	928000	131
482	20250415	102400	9959708000	930000	930000	931000	929000	49
483	20250415	102300	9914139000	930000	928000	930000	928000	67
484	20250415	102200	9851854000	928000	929000	930000	928000	46
485	20250415	102100	9809105000	929000	930000	930000	928000	148
486	20250415	102000	9671597000	930000	929000	930000	928000	185
487	20250415	101900	9499733000	929000	931000	931000	929000	85
488	20250415	101800	9420686000	931000	930000	931000	929000	61
489	20250415	101700	9363927000	930000	930000	931000	929000	101
490	20250415	101600	9269968000	931000	930000	931000	929000	288
491	20250415	101500	9002104000	930000	929000	930000	929000	81
492	20250415	101400	8926819000	930000	930000	930000	929000	83
493	20250415	101300	8849646000	930000	931000	931000	929000	96
494	20250415	101200	8760373000	931000	930000	932000	930000	647
495	20250415	101100	8158507000	930000	929000	930000	929000	403
496	20250415	101000	7783745000	929000	927000	930000	927000	371
497	20250415	100900	7439170000	928000	927000	928000	927000	92
498	20250415	100800	7353865000	926000	926000	927000	926000	59
499	20250415	100700	7299200000	926000	926000	927000	926000	24
500	20250415	100600	7276972000	927000	925000	927000	925000	95
501	20250415	100500	7189016000	924000	927000	928000	924000	269
502	20250415	100400	6939929000	928000	928000	928000	927000	25
503	20250415	100300	6916741000	928000	927000	928000	926000	60
504	20250415	100200	6861096000	926000	926000	928000	926000	23
505	20250415	100100	6839786000	926000	926000	927000	926000	135
506	20250415	100000	6714742000	927000	927000	928000	926000	114
507	20250415	095900	6609085000	926000	927000	927000	926000	52
508	20250415	095800	6560890000	927000	927000	928000	926000	176
509	20250415	095700	6397742500	926500	926500	927000	926500	57
510	20250415	095600	6344912000	926000	926000	927000	926000	78
511	20250415	095500	6272681000	926000	923000	927000	923000	468
512	20250415	095400	5839570000	924000	923000	924000	923000	32
513	20250415	095300	5810022000	923000	924000	924000	923000	28
514	20250415	095200	5784155000	925000	924000	925000	923000	69
515	20250415	095100	5720385000	923000	923000	925000	922000	146
516	20250415	095000	5585633000	925000	925000	925000	923000	40
517	20250415	094900	5548667000	924000	923000	924000	923000	42
518	20250415	094800	5509869000	924000	925000	925000	923000	102
519	20250415	094700	5415604000	924000	924000	925000	924000	34
520	20250415	094600	5384166000	926000	923000	926000	923000	75
521	20250415	094500	5314802000	925000	926000	926000	923000	173
522	20250415	094400	5154803000	926000	926000	927000	925000	29
523	20250415	094300	5127948000	925000	926000	927000	925000	62
524	20250415	094200	5070546000	926000	926000	927000	925000	68
525	20250415	094100	5007582000	926000	927000	927000	925000	116
526	20250415	094000	4900179000	927000	926000	927000	926000	40
527	20250415	093900	4863124000	926000	925000	927000	925000	71
528	20250415	093800	4797415000	925000	923000	925000	923000	216
529	20250415	093700	4597973000	923000	922000	923000	921000	91
530	20250415	093600	4514079000	922000	923000	924000	922000	203
531	20250415	093500	4326850000	923000	924000	924000	923000	61
532	20250415	093400	4270537000	923000	925000	925000	923000	65
533	20250415	093300	4210436000	924000	924000	925000	923000	63
534	20250415	093200	4152212000	924000	926000	927000	923000	314
535	20250415	093100	3861817500	926000	925000	927000	925000	68
536	20250415	093000	3798853500	925000	927000	927000	925000	107
537	20250415	092900	3699781500	927000	928000	928000	926000	203
538	20250415	092800	3511601500	927000	927000	928000	927000	56
539	20250415	092700	3459649500	929000	928000	929000	927000	138
540	20250415	092600	3331575500	928000	929000	929000	928000	14
541	20250415	092500	3318575500	929000	928000	929000	928000	121
542	20250415	092400	3206272500	928000	928000	929000	928000	26
543	20250415	092300	3182129500	928000	928000	929000	928000	132
544	20250415	092200	3059612500	928000	928000	929000	928000	54
545	20250415	092100	3009496500	928000	927000	929000	927000	212
546	20250415	092000	2812712500	927000	927000	929000	927000	96
547	20250415	091900	2723677500	928000	927000	929000	927000	214
548	20250415	091800	2525237000	927000	927000	928000	926000	220
549	20250415	091700	2321300500	927000	926000	928000	926000	114
550	20250415	091600	2215616500	925000	926000	926000	925000	51
551	20250415	091500	2168392500	926000	927000	927000	925000	127
552	20250415	091400	2050868500	926000	925500	927000	925000	40
553	20250415	091300	2013835000	925000	926000	926500	925000	37
554	20250415	091200	1979577500	926500	926000	926500	925000	48
555	20250415	091100	1935130500	926000	927000	927000	926000	55
556	20250415	091000	1884170500	927000	929000	929000	925000	121
557	20250415	090900	1772050500	929000	928000	929000	928000	67
558	20250415	090800	1709865500	928000	928000	929000	927000	20
559	20250415	090700	1691308500	928000	927000	928000	927000	55
560	20250415	090600	1640310500	927000	929000	929000	927000	128
561	20250415	090500	1521565500	928000	928000	929000	927000	179
562	20250415	090400	1355347500	928000	926000	929000	925000	178
563	20250415	090300	1190189500	926000	925000	927000	925000	57
564	20250415	090200	1137400500	927000	927000	927000	925500	288
565	20250415	090100	870560000	927000	922000	929000	922000	324
566	20250415	090000	570370000	923000	922000	924000	919000	619