KissMeData/004970/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	182800	89941105	8880	8880	8880	8880	2788
3	20250416	182700	89941105	8880	8880	8880	8880	0
4	20250416	182600	89941105	8880	8880	8880	8880	0
5	20250416	182500	89941105	8880	8880	8880	8880	0
6	20250416	182400	89941105	8880	8880	8880	8880	0
7	20250416	182300	89941105	8880	8880	8880	8880	0
8	20250416	182200	89941105	8880	8880	8880	8880	0
9	20250416	182100	89941105	8880	8880	8880	8880	0
10	20250416	182000	89941105	8880	8880	8880	8880	0
11	20250416	181900	89941105	8880	8880	8880	8880	0
12	20250416	181800	89941105	8880	8880	8880	8880	0
13	20250416	181700	89941105	8880	8880	8880	8880	0
14	20250416	181600	89941105	8880	8880	8880	8880	0
15	20250416	181500	89941105	8880	8880	8880	8880	0
16	20250416	181400	89941105	8880	8880	8880	8880	0
17	20250416	181300	89941105	8880	8880	8880	8880	0
18	20250416	181200	89941105	8880	8880	8880	8880	0
19	20250416	181100	89941105	8880	8880	8880	8880	0
20	20250416	181000	89941105	8880	8880	8880	8880	0
21	20250416	180900	89941105	8880	8880	8880	8880	0
22	20250416	180800	89941105	8880	8880	8880	8880	0
23	20250416	180700	89941105	8880	8880	8880	8880	0
24	20250416	180600	89941105	8880	8880	8880	8880	0
25	20250416	180500	89941105	8880	8880	8880	8880	0
26	20250416	180400	89941105	8880	8880	8880	8880	0
27	20250416	180300	89941105	8880	8880	8880	8880	0
28	20250416	180200	89941105	8880	8880	8880	8880	0
29	20250416	180100	89941105	8880	8880	8880	8880	0
30	20250416	180000	89941105	8880	8880	8880	8880	0
31	20250416	175900	89941105	8880	8880	8880	8880	0
32	20250416	175800	89941105	8880	8880	8880	8880	2788
33	20250416	175700	89941105	8880	8880	8880	8880	0
34	20250416	175600	89941105	8880	8880	8880	8880	0
35	20250416	175500	89941105	8880	8880	8880	8880	0
36	20250416	175400	89941105	8880	8880	8880	8880	0
37	20250416	175300	89941105	8880	8880	8880	8880	0
38	20250416	175200	89941105	8880	8880	8880	8880	0
39	20250416	175100	89941105	8880	8880	8880	8880	0
40	20250416	175000	89941105	8880	8880	8880	8880	0
41	20250416	174900	89941105	8880	8880	8880	8880	0
42	20250416	174800	89941105	8880	8880	8880	8880	0
43	20250416	174700	89941105	8880	8880	8880	8880	0
44	20250416	174600	89941105	8880	8880	8880	8880	0
45	20250416	174500	89941105	8880	8880	8880	8880	0
46	20250416	174400	89941105	8880	8880	8880	8880	0
47	20250416	174300	89941105	8880	8880	8880	8880	0
48	20250416	174200	89941105	8880	8880	8880	8880	0
49	20250416	174100	89941105	8880	8880	8880	8880	0
50	20250416	174000	89941105	8880	8880	8880	8880	0
51	20250416	173900	89941105	8880	8880	8880	8880	0
52	20250416	173800	89941105	8880	8880	8880	8880	0
53	20250416	173700	89941105	8880	8880	8880	8880	0
54	20250416	173600	89941105	8880	8880	8880	8880	0
55	20250416	173500	89941105	8880	8880	8880	8880	0
56	20250416	173400	89941105	8880	8880	8880	8880	0
57	20250416	173300	89941105	8880	8880	8880	8880	0
58	20250416	173200	89941105	8880	8880	8880	8880	0
59	20250416	173100	89941105	8880	8880	8880	8880	0
60	20250416	173000	89941105	8880	8880	8880	8880	0
61	20250416	172900	89941105	8880	8880	8880	8880	0
62	20250416	172800	89941105	8880	8880	8880	8880	2788
63	20250416	172700	89941105	8880	8880	8880	8880	0
64	20250416	172600	89941105	8880	8880	8880	8880	0
65	20250416	172500	89941105	8880	8880	8880	8880	0
66	20250416	172400	89941105	8880	8880	8880	8880	0
67	20250416	172300	89941105	8880	8880	8880	8880	0
68	20250416	172200	89941105	8880	8880	8880	8880	0
69	20250416	172100	89941105	8880	8880	8880	8880	0
70	20250416	172000	89941105	8880	8880	8880	8880	0
71	20250416	171900	89941105	8880	8880	8880	8880	0
72	20250416	171800	89941105	8880	8880	8880	8880	0
73	20250416	171700	89941105	8880	8880	8880	8880	0
74	20250416	171600	89941105	8880	8880	8880	8880	0
75	20250416	171500	89941105	8880	8880	8880	8880	0
76	20250416	171400	89941105	8880	8880	8880	8880	0
77	20250416	171300	89941105	8880	8880	8880	8880	0
78	20250416	171200	89941105	8880	8880	8880	8880	0
79	20250416	171100	89941105	8880	8880	8880	8880	0
80	20250416	171000	89941105	8880	8880	8880	8880	0
81	20250416	170900	89941105	8880	8880	8880	8880	0
82	20250416	170800	89941105	8880	8880	8880	8880	0
83	20250416	170700	89941105	8880	8880	8880	8880	0
84	20250416	170600	89941105	8880	8880	8880	8880	0
85	20250416	170500	89941105	8880	8880	8880	8880	0
86	20250416	170400	89941105	8880	8880	8880	8880	0
87	20250416	170300	89941105	8880	8880	8880	8880	0
88	20250416	170200	89941105	8880	8880	8880	8880	0
89	20250416	170100	89941105	8880	8880	8880	8880	0
90	20250416	170000	89941105	8880	8880	8880	8880	0
91	20250416	165900	89941105	8880	8880	8880	8880	0
92	20250416	165800	89941105	8880	8880	8880	8880	2788
93	20250416	165700	89941105	8880	8880	8880	8880	0
94	20250416	165600	89941105	8880	8880	8880	8880	0
95	20250416	165500	89941105	8880	8880	8880	8880	0
96	20250416	165400	89941105	8880	8880	8880	8880	0
97	20250416	165300	89941105	8880	8880	8880	8880	0
98	20250416	165200	89941105	8880	8880	8880	8880	0
99	20250416	165100	89941105	8880	8880	8880	8880	0
100	20250416	165000	89941105	8880	8880	8880	8880	0
101	20250416	164900	89941105	8880	8880	8880	8880	0
102	20250416	164800	89941105	8880	8880	8880	8880	0
103	20250416	164700	89941105	8880	8880	8880	8880	0
104	20250416	164600	89941105	8880	8880	8880	8880	0
105	20250416	164500	89941105	8880	8880	8880	8880	0
106	20250416	164400	89941105	8880	8880	8880	8880	0
107	20250416	164300	89941105	8880	8880	8880	8880	0
108	20250416	164200	89941105	8880	8880	8880	8880	0
109	20250416	164100	89941105	8880	8880	8880	8880	0
110	20250416	164000	89941105	8880	8880	8880	8880	0
111	20250416	163900	89941105	8880	8880	8880	8880	0
112	20250416	163800	89941105	8880	8880	8880	8880	0
113	20250416	163700	89941105	8880	8880	8880	8880	0
114	20250416	163600	89941105	8880	8880	8880	8880	0
115	20250416	163500	89941105	8880	8880	8880	8880	0
116	20250416	163400	89941105	8880	8880	8880	8880	0
117	20250416	163300	89941105	8880	8880	8880	8880	0
118	20250416	163200	89941105	8880	8880	8880	8880	0
119	20250416	163100	89941105	8880	8880	8880	8880	0
120	20250416	163000	89941105	8880	8880	8880	8880	0
121	20250416	162900	89941105	8880	8880	8880	8880	0
122	20250416	162800	89941105	8880	8880	8880	8880	2788
123	20250416	162700	89941105	8880	8880	8880	8880	0
124	20250416	162600	89941105	8880	8880	8880	8880	0
125	20250416	162500	89941105	8880	8880	8880	8880	0
126	20250416	162400	89941105	8880	8880	8880	8880	0
127	20250416	162300	89941105	8880	8880	8880	8880	0
128	20250416	162200	89941105	8880	8880	8880	8880	0
129	20250416	162100	89941105	8880	8880	8880	8880	0
130	20250416	162000	89941105	8880	8880	8880	8880	0
131	20250416	161900	89941105	8880	8880	8880	8880	0
132	20250416	161800	89941105	8880	8880	8880	8880	0
133	20250416	161700	89941105	8880	8880	8880	8880	0
134	20250416	161600	89941105	8880	8880	8880	8880	0
135	20250416	161500	89941105	8880	8880	8880	8880	0
136	20250416	161400	89941105	8880	8880	8880	8880	0
137	20250416	161300	89941105	8880	8880	8880	8880	0
138	20250416	161200	89941105	8880	8880	8880	8880	0
139	20250416	161100	89941105	8880	8880	8880	8880	0
140	20250416	161000	89941105	8880	8880	8880	8880	0
141	20250416	160900	89941105	8880	8880	8880	8880	0
142	20250416	160800	89941105	8880	8880	8880	8880	0
143	20250416	160700	89941105	8880	8880	8880	8880	0
144	20250416	160600	89941105	8880	8880	8880	8880	0
145	20250416	160500	89941105	8880	8880	8880	8880	0
146	20250416	160400	89941105	8880	8880	8880	8880	0
147	20250416	160300	89941105	8880	8880	8880	8880	0
148	20250416	160200	89941105	8880	8880	8880	8880	0
149	20250416	160100	89941105	8880	8880	8880	8880	0
150	20250416	160000	89941105	8880	8880	8880	8880	0
151	20250416	155900	89941105	8880	8880	8880	8880	0
152	20250416	155800	89941105	8880	8880	8880	8880	2788
153	20250416	155700	89941105	8880	8880	8880	8880	0
154	20250416	155600	89941105	8880	8880	8880	8880	0
155	20250416	155500	89941105	8880	8880	8880	8880	0
156	20250416	155400	89941105	8880	8880	8880	8880	0
157	20250416	155300	89941105	8880	8880	8880	8880	0
158	20250416	155200	89941105	8880	8880	8880	8880	0
159	20250416	155100	89941105	8880	8880	8880	8880	0
160	20250416	155000	89941105	8880	8880	8880	8880	0
161	20250416	154900	89941105	8880	8880	8880	8880	0
162	20250416	154800	89941105	8880	8880	8880	8880	0
163	20250416	154700	89941105	8880	8880	8880	8880	0
164	20250416	154600	89941105	8880	8880	8880	8880	0
165	20250416	154500	89941105	8880	8880	8880	8880	0
166	20250416	154400	89941105	8880	8880	8880	8880	0
167	20250416	154300	89941105	8880	8880	8880	8880	0
168	20250416	154200	89941105	8880	8880	8880	8880	0
169	20250416	154100	89941105	8880	8880	8880	8880	0
170	20250416	154000	89941105	8880	8880	8880	8880	0
171	20250416	153900	89941105	8880	8880	8880	8880	0
172	20250416	153800	89941105	8880	8880	8880	8880	0
173	20250416	153700	89941105	8880	8880	8880	8880	0
174	20250416	153600	89941105	8880	8880	8880	8880	0
175	20250416	153500	89941105	8880	8880	8880	8880	0
176	20250416	153400	89941105	8880	8880	8880	8880	0
177	20250416	153300	89941105	8880	8880	8880	8880	0
178	20250416	153200	89941105	8880	8880	8880	8880	0
179	20250416	153100	89941105	8880	8880	8880	8880	0
180	20250416	153000	89941105	8880	8880	8880	8880	2788
181	20250416	152900	65183665	8910	8910	8910	8910	0
182	20250416	152800	65183665	8910	8910	8910	8910	0
183	20250416	152700	65183665	8910	8910	8910	8910	0
184	20250416	152600	65183665	8910	8910	8910	8910	0
185	20250416	152500	65183665	8910	8910	8910	8910	0
186	20250416	152400	65183665	8910	8910	8910	8910	0
187	20250416	152300	65183665	8910	8910	8910	8910	0
188	20250416	152200	65183665	8910	8910	8910	8910	0
189	20250416	152100	65183665	8910	8910	8910	8910	0
190	20250416	152000	65183665	8910	8910	8910	8910	0
191	20250416	151900	65183665	8910	8910	8910	8910	12
192	20250416	151800	65076745	8910	8910	8910	8910	0
193	20250416	151700	65076745	8910	8910	8910	8910	0
194	20250416	151600	65076745	8910	8910	8910	8910	0
195	20250416	151500	65076745	8910	8910	8910	8910	6
196	20250416	151400	65023285	8910	8910	8910	8910	0
197	20250416	151300	65023285	8910	8910	8910	8910	0
198	20250416	151200	65023285	8910	8910	8910	8910	0
199	20250416	151100	65023285	8910	8910	8910	8910	7
200	20250416	151000	64960915	8910	8910	8910	8910	0
201	20250416	150900	64960915	8910	8910	8910	8910	0
202	20250416	150800	64960915	8910	8910	8910	8910	0
203	20250416	150700	64960915	8910	8910	8910	8910	2
204	20250416	150600	64943095	8910	8910	8910	8910	0
205	20250416	150500	64943095	8910	8910	8910	8910	0
206	20250416	150400	64943095	8910	8910	8910	8910	0
207	20250416	150300	64943095	8910	8910	8910	8910	0
208	20250416	150200	64943095	8910	8910	8910	8910	1
209	20250416	150100	64934185	8910	8910	8910	8910	0
210	20250416	150000	64934185	8910	8910	8910	8910	0
211	20250416	145900	64934185	8910	8910	8910	8910	0
212	20250416	145800	64934185	8910	8910	8910	8910	0
213	20250416	145700	64934185	8910	8910	8910	8910	0
214	20250416	145600	64934185	8910	8910	8910	8910	67
215	20250416	145500	64337215	8920	8920	8920	8920	0
216	20250416	145400	64337215	8920	8920	8920	8920	0
217	20250416	145300	64337215	8920	8920	8920	8920	0
218	20250416	145200	64337215	8920	8920	8920	8920	0
219	20250416	145100	64337215	8920	8910	8920	8910	501
220	20250416	145000	59872875	8910	8910	8910	8910	0
221	20250416	144900	59872875	8910	8910	8910	8910	0
222	20250416	144800	59872875	8910	8910	8910	8910	0
223	20250416	144700	59872875	8910	8890	8910	8890	78
224	20250416	144600	59179425	8910	8910	8910	8910	0
225	20250416	144500	59179425	8910	8910	8910	8910	1
226	20250416	144400	59170515	8910	8910	8910	8910	0
227	20250416	144300	59170515	8910	8910	8910	8910	0
228	20250416	144200	59170515	8910	8910	8910	8910	0
229	20250416	144100	59170515	8910	8910	8910	8910	0
230	20250416	144000	59170515	8910	8910	8910	8910	0
231	20250416	143900	59170515	8910	8910	8910	8910	0
232	20250416	143800	59170515	8910	8910	8910	8910	0
233	20250416	143700	59170515	8910	8910	8910	8910	0
234	20250416	143600	59170515	8910	8910	8910	8910	1
235	20250416	143500	59161605	8900	8900	8900	8890	236
236	20250416	143400	57063225	8910	8910	8910	8910	0
237	20250416	143300	57063225	8910	8910	8910	8910	0
238	20250416	143200	57063225	8910	8910	8910	8910	69
239	20250416	143100	56448435	8920	8920	8920	8920	0
240	20250416	143000	56448435	8920	8920	8920	8920	0
241	20250416	142900	56448435	8920	8920	8920	8920	0
242	20250416	142800	56448435	8920	8920	8920	8920	0
243	20250416	142700	56448435	8920	8920	8920	8920	47
244	20250416	142600	56029195	8930	8930	8930	8930	0
245	20250416	142500	56029195	8930	8930	8930	8930	1
246	20250416	142400	56020265	8930	8930	8930	8930	2
247	20250416	142300	56002405	8930	8930	8930	8930	60
248	20250416	142200	55466605	8940	8940	8940	8940	0
249	20250416	142100	55466605	8940	8940	8940	8940	0
250	20250416	142000	55466605	8940	8940	8940	8940	1
251	20250416	141900	55457665	8940	8940	8940	8940	0
252	20250416	141800	55457665	8940	8940	8940	8940	0
253	20250416	141700	55457665	8940	8940	8940	8940	0
254	20250416	141600	55457665	8940	8940	8940	8940	0
255	20250416	141500	55457665	8940	8940	8940	8940	0
256	20250416	141400	55457665	8940	8940	8940	8940	1
257	20250416	141300	55448725	8940	8940	8940	8940	0
258	20250416	141200	55448725	8940	8940	8940	8940	0
259	20250416	141100	55448725	8940	8940	8940	8940	0
260	20250416	141000	55448725	8940	8940	8940	8940	0
261	20250416	140900	55448725	8940	8940	8940	8940	5
262	20250416	140800	55404025	8940	8940	8940	8940	0
263	20250416	140700	55404025	8940	8940	8940	8940	0
264	20250416	140600	55404025	8940	8940	8940	8940	0
265	20250416	140500	55404025	8940	8940	8940	8940	0
266	20250416	140400	55404025	8940	8940	8940	8940	20
267	20250416	140300	55225225	8940	8940	8940	8940	0
268	20250416	140200	55225225	8940	8940	8940	8940	0
269	20250416	140100	55225225	8940	8940	8940	8940	0
270	20250416	140000	55225225	8940	8940	8940	8940	0
271	20250416	135900	55225225	8940	8940	8940	8940	0
272	20250416	135800	55225225	8940	8940	8940	8940	0
273	20250416	135700	55225225	8940	8940	8940	8940	0
274	20250416	135600	55225225	8940	8940	8940	8940	0
275	20250416	135500	55225225	8940	8940	8940	8940	0
276	20250416	135400	55225225	8940	8930	8940	8930	2
277	20250416	135300	55207355	8920	8920	8920	8920	0
278	20250416	135200	55207355	8920	8920	8920	8920	0
279	20250416	135100	55207355	8920	8920	8920	8920	0
280	20250416	135000	55207355	8920	8920	8920	8920	104
281	20250416	134900	54279675	8940	8940	8940	8940	0
282	20250416	134800	54279675	8940	8940	8940	8940	0
283	20250416	134700	54279675	8940	8940	8940	8940	0
284	20250416	134600	54279675	8940	8940	8940	8940	0
285	20250416	134500	54279675	8940	8940	8940	8940	0
286	20250416	134400	54279675	8940	8940	8940	8940	0
287	20250416	134300	54279675	8940	8940	8940	8940	0
288	20250416	134200	54279675	8940	8940	8940	8940	1
289	20250416	134100	54270735	8930	8930	8930	8930	0
290	20250416	134000	54270735	8930	8930	8930	8930	71
291	20250416	133900	53636705	8930	8930	8930	8930	0
292	20250416	133800	53636705	8930	8930	8930	8930	0
293	20250416	133700	53636705	8930	8930	8930	8930	18
294	20250416	133600	53475965	8930	8930	8930	8930	0
295	20250416	133500	53475965	8930	8930	8930	8930	0
296	20250416	133400	53475965	8930	8930	8930	8930	0
297	20250416	133300	53475965	8930	8930	8930	8930	5
298	20250416	133200	53431315	8930	8930	8930	8930	0
299	20250416	133100	53431315	8930	8930	8930	8930	0
300	20250416	133000	53431315	8930	8930	8930	8930	0
301	20250416	132900	53431315	8930	8930	8930	8930	1
302	20250416	132800	53422385	8920	8920	8920	8920	0
303	20250416	132700	53422385	8920	8920	8920	8920	0
304	20250416	132600	53422385	8920	8920	8920	8920	29
305	20250416	132500	53163705	8940	8940	8940	8940	0
306	20250416	132400	53163705	8940	8940	8940	8940	0
307	20250416	132300	53163705	8940	8940	8940	8940	0
308	20250416	132200	53163705	8940	8940	8940	8940	0
309	20250416	132100	53163705	8940	8940	8940	8940	0
310	20250416	132000	53163705	8940	8940	8940	8940	0
311	20250416	131900	53163705	8940	8940	8940	8940	0
312	20250416	131800	53163705	8940	8940	8940	8940	0
313	20250416	131700	53163705	8940	8940	8940	8940	0
314	20250416	131600	53163705	8940	8940	8940	8940	0
315	20250416	131500	53163705	8940	8940	8940	8940	0
316	20250416	131400	53163705	8940	8940	8940	8940	0
317	20250416	131300	53163705	8940	8940	8940	8940	1
318	20250416	131200	53154765	8930	8930	8930	8930	1
319	20250416	131100	53145835	8930	8930	8930	8930	0
320	20250416	131000	53145835	8930	8930	8930	8930	7
321	20250416	130900	53083325	8940	8940	8940	8940	184
322	20250416	130800	51438365	8960	8960	8960	8960	0
323	20250416	130700	51438365	8960	8960	8960	8960	0
324	20250416	130600	51438365	8960	8960	8960	8960	0
325	20250416	130500	51438365	8960	8960	8960	8960	0
326	20250416	130400	51438365	8960	8960	8960	8960	0
327	20250416	130300	51438365	8960	8960	8960	8960	0
328	20250416	130200	51438365	8960	8960	8960	8960	0
329	20250416	130100	51438365	8960	8960	8960	8960	0
330	20250416	130000	51438365	8960	8960	8960	8960	0
331	20250416	125900	51438365	8960	8960	8960	8960	85
332	20250416	125800	50676765	8960	8960	8960	8960	0
333	20250416	125700	50676765	8960	8960	8960	8960	0
334	20250416	125600	50676765	8960	8960	8960	8960	0
335	20250416	125500	50676765	8960	8960	8960	8960	0
336	20250416	125400	50676765	8960	8960	8960	8960	0
337	20250416	125300	50676765	8960	8960	8960	8960	0
338	20250416	125200	50676765	8960	8960	8960	8960	0
339	20250416	125100	50676765	8960	8960	8960	8960	0
340	20250416	125000	50676765	8960	8960	8960	8960	1
341	20250416	124900	50667805	8950	8950	8950	8950	0
342	20250416	124800	50667805	8950	8950	8950	8950	0
343	20250416	124700	50667805	8950	8950	8950	8950	0
344	20250416	124600	50667805	8950	8950	8950	8950	0
345	20250416	124500	50667805	8950	8950	8950	8950	187
346	20250416	124400	48994155	8960	8960	8960	8960	0
347	20250416	124300	48994155	8960	8950	8960	8950	7
348	20250416	124200	48931445	8950	8950	8950	8950	0
349	20250416	124100	48931445	8950	8950	8950	8950	0
350	20250416	124000	48931445	8950	8950	8950	8950	0
351	20250416	123900	48931445	8950	8950	8950	8950	0
352	20250416	123800	48931445	8950	8950	8950	8950	486
353	20250416	123700	44581745	8940	8920	8940	8920	558
354	20250416	123600	39594185	8920	8920	8920	8920	0
355	20250416	123500	39594185	8920	8920	8920	8920	1
356	20250416	123400	39585265	8920	8920	8920	8920	0
357	20250416	123300	39585265	8920	8920	8920	8920	4
358	20250416	123200	39549585	8920	8920	8920	8920	0
359	20250416	123100	39549585	8920	8920	8920	8920	0
360	20250416	123000	39549585	8920	8920	8920	8920	0
361	20250416	122900	39549585	8920	8920	8920	8920	0
362	20250416	122800	39549585	8920	8920	8920	8920	0
363	20250416	122700	39549585	8920	8920	8920	8920	0
364	20250416	122600	39549585	8920	8920	8920	8920	0
365	20250416	122500	39549585	8920	8920	8920	8920	13
366	20250416	122400	39433625	8920	8920	8920	8920	0
367	20250416	122300	39433625	8920	8920	8920	8920	0
368	20250416	122200	39433625	8920	8920	8920	8920	0
369	20250416	122100	39433625	8920	8920	8920	8920	0
370	20250416	122000	39433625	8920	8920	8920	8920	0
371	20250416	121900	39433625	8920	8920	8920	8920	0
372	20250416	121800	39433625	8920	8920	8920	8920	0
373	20250416	121700	39433625	8920	8920	8920	8920	1
374	20250416	121600	39424705	8910	8910	8910	8910	10
375	20250416	121500	39335605	8910	8910	8910	8910	0
376	20250416	121400	39335605	8910	8910	8910	8910	0
377	20250416	121300	39335605	8910	8910	8910	8910	0
378	20250416	121200	39335605	8910	8910	8910	8910	0
379	20250416	121100	39335605	8910	8910	8910	8910	0
380	20250416	121000	39335605	8910	8910	8910	8910	8
381	20250416	120900	39264325	8920	8920	8920	8920	0
382	20250416	120800	39264325	8920	8920	8920	8920	1
383	20250416	120700	39255405	8910	8910	8910	8910	0
384	20250416	120600	39255405	8910	8910	8910	8910	0
385	20250416	120500	39255405	8910	8910	8910	8910	0
386	20250416	120400	39255405	8910	8910	8910	8910	1
387	20250416	120300	39246495	8920	8920	8920	8920	0
388	20250416	120200	39246495	8920	8920	8920	8920	1
389	20250416	120100	39237575	8910	8910	8910	8910	0
390	20250416	120000	39237575	8910	8910	8910	8910	0
391	20250416	115900	39237575	8910	8910	8910	8910	0
392	20250416	115800	39237575	8910	8910	8910	8910	0
393	20250416	115700	39237575	8910	8910	8910	8910	0
394	20250416	115600	39237575	8910	8910	8910	8910	102
395	20250416	115500	38328755	8920	8920	8920	8920	0
396	20250416	115400	38328755	8920	8920	8920	8920	618
397	20250416	115300	32816195	8930	8930	8930	8930	0
398	20250416	115200	32816195	8930	8930	8930	8930	0
399	20250416	115100	32816195	8930	8930	8930	8930	0
400	20250416	115000	32816195	8930	8930	8930	8930	1
401	20250416	114900	32807265	8930	8930	8930	8930	0
402	20250416	114800	32807265	8930	8930	8930	8930	0
403	20250416	114700	32807265	8930	8930	8930	8930	0
404	20250416	114600	32807265	8930	8930	8930	8930	0
405	20250416	114500	32807265	8930	8930	8930	8930	0
406	20250416	114400	32807265	8930	8930	8930	8930	3
407	20250416	114300	32780475	8930	8930	8940	8930	98
408	20250416	114200	31905325	8940	8940	8940	8940	100
409	20250416	114100	31011325	8940	8940	8940	8940	0
410	20250416	114000	31011325	8940	8940	8940	8940	0
411	20250416	113900	31011325	8940	8940	8940	8940	0
412	20250416	113800	31011325	8940	8940	8940	8940	0
413	20250416	113700	31011325	8940	8940	8940	8940	0
414	20250416	113600	31011325	8940	8940	8940	8940	0
415	20250416	113500	31011325	8940	8940	8940	8940	0
416	20250416	113400	31011325	8940	8940	8940	8940	0
417	20250416	113300	31011325	8940	8940	8940	8940	1
418	20250416	113200	31002385	8930	8930	8930	8930	20
419	20250416	113100	30823785	8940	8940	8940	8940	0
420	20250416	113000	30823785	8940	8940	8940	8940	0
421	20250416	112900	30823785	8940	8940	8940	8940	0
422	20250416	112800	30823785	8940	8940	8940	8940	18
423	20250416	112700	30662865	8930	8930	8930	8930	0
424	20250416	112600	30662865	8930	8930	8930	8930	0
425	20250416	112500	30662865	8930	8930	8930	8930	5
426	20250416	112400	30618215	8940	8940	8940	8940	0
427	20250416	112300	30618215	8940	8940	8940	8940	0
428	20250416	112200	30618215	8940	8940	8940	8940	0
429	20250416	112100	30618215	8940	8940	8940	8940	0
430	20250416	112000	30618215	8940	8940	8940	8940	0
431	20250416	111900	30618215	8940	8940	8940	8940	0
432	20250416	111800	30618215	8940	8940	8940	8940	10
433	20250416	111700	30528815	8940	8940	8940	8940	37
434	20250416	111600	30198035	8950	8950	8950	8950	0
435	20250416	111500	30198035	8950	8950	8950	8950	1
436	20250416	111400	30189085	8950	8950	8950	8950	0
437	20250416	111300	30189085	8950	8950	8950	8950	1
438	20250416	111200	30180135	8950	8950	8950	8950	0
439	20250416	111100	30180135	8950	8950	8950	8950	3
440	20250416	111000	30153285	8940	8940	8940	8940	8
441	20250416	110900	30081765	8950	8950	8950	8950	0
442	20250416	110800	30081765	8950	8950	8950	8950	0
443	20250416	110700	30081765	8950	8950	8950	8950	0
444	20250416	110600	30081765	8950	8950	8950	8950	0
445	20250416	110500	30081765	8950	8940	8950	8940	18
446	20250416	110400	29920675	8940	8935	8940	8935	4
447	20250416	110300	29884920	8940	8940	8940	8940	0
448	20250416	110200	29884920	8940	8940	8940	8940	0
449	20250416	110100	29884920	8940	8940	8940	8940	0
450	20250416	110000	29884920	8940	8940	8940	8940	50
451	20250416	105900	29437920	8940	8940	8940	8940	0
452	20250416	105800	29437920	8940	8940	8940	8940	0
453	20250416	105700	29437920	8940	8940	8940	8940	0
454	20250416	105600	29437920	8940	8940	8940	8940	0
455	20250416	105500	29437920	8940	8940	8940	8940	75
456	20250416	105400	28767420	8940	8940	8940	8940	0
457	20250416	105300	28767420	8940	8940	8940	8940	0
458	20250416	105200	28767420	8940	8940	8940	8940	0
459	20250416	105100	28767420	8940	8940	8940	8940	17
460	20250416	105000	28615440	8950	8950	8950	8950	0
461	20250416	104900	28615440	8950	8950	8950	8950	0
462	20250416	104800	28615440	8950	8950	8950	8950	0
463	20250416	104700	28615440	8950	8940	8950	8940	2
464	20250416	104600	28597550	8930	8930	8930	8930	0
465	20250416	104500	28597550	8930	8930	8930	8930	24
466	20250416	104400	28383230	8950	8950	8950	8950	0
467	20250416	104300	28383230	8950	8930	8950	8930	11
468	20250416	104200	28284980	8950	8950	8950	8950	0
469	20250416	104100	28284980	8950	8950	8950	8950	0
470	20250416	104000	28284980	8950	8950	8950	8950	0
471	20250416	103900	28284980	8950	8930	8950	8930	74
472	20250416	103800	27624140	8950	8950	8950	8950	0
473	20250416	103700	27624140	8950	8950	8950	8950	0
474	20250416	103600	27624140	8950	8950	8950	8950	0
475	20250416	103500	27624140	8950	8950	8950	8950	12
476	20250416	103400	27516740	8960	8960	8960	8960	1
477	20250416	103300	27507780	8960	8960	8960	8960	0
478	20250416	103200	27507780	8960	8960	8960	8960	1
479	20250416	103100	27498820	8950	8950	8950	8950	191
480	20250416	103000	25789370	8950	8930	8950	8930	161
481	20250416	102900	24351600	8930	8930	8930	8930	0
482	20250416	102800	24351600	8930	8930	8930	8920	9
483	20250416	102700	24271250	8920	8920	8920	8920	276
484	20250416	102600	21809330	8910	8910	8910	8910	25
485	20250416	102500	21586580	8910	8910	8910	8910	8
486	20250416	102400	21515300	8910	8910	8910	8910	0
487	20250416	102300	21515300	8910	8910	8910	8910	0
488	20250416	102200	21515300	8910	8910	8910	8910	0
489	20250416	102100	21515300	8910	8910	8910	8910	0
490	20250416	102000	21515300	8910	8910	8910	8910	0
491	20250416	101900	21515300	8910	8910	8910	8910	50
492	20250416	101800	21069800	8920	8920	8920	8920	0
493	20250416	101700	21069800	8920	8920	8920	8920	5
494	20250416	101600	21025200	8920	8920	8920	8920	1
495	20250416	101500	21016280	8910	8920	8920	8910	51
496	20250416	101400	20561860	8920	8920	8920	8920	5
497	20250416	101300	20517260	8910	8910	8910	8910	0
498	20250416	101200	20517260	8910	8910	8910	8910	17
499	20250416	101100	20365790	8900	8910	8910	8900	231
500	20250416	101000	18308080	8910	8910	8920	8910	36
501	20250416	100900	17987220	8920	8920	8920	8920	0
502	20250416	100800	17987220	8920	8920	8920	8920	0
503	20250416	100700	17987220	8920	8920	8920	8920	1
504	20250416	100600	17978300	8910	8910	8910	8910	0
505	20250416	100500	17978300	8910	8910	8910	8910	0
506	20250416	100400	17978300	8910	8910	8910	8910	0
507	20250416	100300	17978300	8910	8910	8910	8910	1
508	20250416	100200	17969390	8920	8920	8920	8920	2
509	20250416	100100	17951550	8910	8910	8910	8910	14
510	20250416	100000	17826810	8900	8900	8900	8900	0
511	20250416	095900	17826810	8900	8900	8900	8900	0
512	20250416	095800	17826810	8900	8890	8900	8890	36
513	20250416	095700	17506430	8880	8880	8880	8880	0
514	20250416	095600	17506430	8880	8880	8880	8880	0
515	20250416	095500	17506430	8880	8880	8880	8880	58
516	20250416	095400	16991390	8880	8880	8880	8880	4
517	20250416	095300	16955870	8880	8880	8880	8880	1
518	20250416	095200	16946990	8870	8870	8870	8870	0
519	20250416	095100	16946990	8870	8870	8870	8870	0
520	20250416	095000	16946990	8870	8870	8870	8870	15
521	20250416	094900	16813940	8870	8870	8870	8870	0
522	20250416	094800	16813940	8870	8870	8870	8870	0
523	20250416	094700	16813940	8870	8870	8870	8870	0
524	20250416	094600	16813940	8870	8870	8870	8870	0
525	20250416	094500	16813940	8870	8870	8870	8870	0
526	20250416	094400	16813940	8870	8870	8870	8870	1
527	20250416	094300	16805070	8860	8860	8860	8860	5
528	20250416	094200	16760770	8860	8860	8860	8860	1
529	20250416	094100	16751910	8850	8850	8850	8850	0
530	20250416	094000	16751910	8850	8850	8850	8850	0
531	20250416	093900	16751910	8850	8850	8850	8850	0
532	20250416	093800	16751910	8850	8850	8850	8850	0
533	20250416	093700	16751910	8850	8860	8860	8850	2
534	20250416	093600	16734200	8850	8850	8850	8850	54
535	20250416	093500	16256300	8850	8850	8850	8850	100
536	20250416	093400	15371300	8850	8850	8850	8850	1
537	20250416	093300	15362450	8850	8850	8850	8850	0
538	20250416	093200	15362450	8850	8830	8850	8830	13
539	20250416	093100	15247630	8830	8830	8830	8830	0
540	20250416	093000	15247630	8830	8830	8830	8830	0
541	20250416	092900	15247630	8830	8830	8830	8830	0
542	20250416	092800	15247630	8830	8830	8830	8830	269
543	20250416	092700	12872360	8830	8830	8830	8830	0
544	20250416	092600	12872360	8830	8830	8830	8830	100
545	20250416	092500	11989360	8830	8830	8830	8830	0
546	20250416	092400	11989360	8830	8830	8830	8830	0
547	20250416	092300	11989360	8830	8830	8830	8830	1
548	20250416	092200	11980530	8820	8820	8820	8820	12
549	20250416	092100	11874690	8830	8830	8830	8830	1
550	20250416	092000	11865860	8830	8830	8830	8830	0
551	20250416	091900	11865860	8830	8830	8830	8830	0
552	20250416	091800	11865860	8830	8830	8830	8830	0
553	20250416	091700	11865860	8830	8830	8830	8830	0
554	20250416	091600	11865860	8830	8830	8830	8830	0
555	20250416	091500	11865860	8830	8800	8830	8800	66
556	20250416	091400	11284480	8830	8830	8830	8830	0
557	20250416	091300	11284480	8830	8840	8850	8800	345
558	20250416	091200	8243620	8850	8830	8850	8810	156
559	20250416	091100	6868170	8860	8860	8860	8860	0
560	20250416	091000	6868170	8860	8850	8860	8850	25
561	20250416	090900	6646910	8880	8880	8880	8880	0
562	20250416	090800	6646910	8880	8880	8880	8880	0
563	20250416	090700	6646910	8880	8880	8880	8880	0
564	20250416	090600	6646910	8880	8880	8880	8880	12
565	20250416	090500	6540350	8880	8880	8880	8880	0
566	20250416	090400	6540350	8880	8840	8880	8840	5
567	20250416	090300	6496110	8840	8840	8840	8840	0
568	20250416	090200	6496110	8840	8800	8840	8790	502
569	20250416	090100	2083180	8800	8840	8840	8800	200
570	20250416	090000	317880	8830	8830	8830	8830	36