KissMeData/007370/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	183300	546394345	5980	5980	5980	5980	370
3	20250415	183200	546394345	5980	5980	5980	5980	0
4	20250415	183100	546394345	5980	5980	5980	5980	0
5	20250415	183000	546394345	5980	5980	5980	5980	0
6	20250415	182900	546394345	5980	5980	5980	5980	0
7	20250415	182800	546394345	5980	5980	5980	5980	0
8	20250415	182700	546394345	5980	5980	5980	5980	0
9	20250415	182600	546394345	5980	5980	5980	5980	0
10	20250415	182500	546394345	5980	5980	5980	5980	0
11	20250415	182400	546394345	5980	5980	5980	5980	0
12	20250415	182300	546394345	5980	5980	5980	5980	0
13	20250415	182200	546394345	5980	5980	5980	5980	0
14	20250415	182100	546394345	5980	5980	5980	5980	0
15	20250415	182000	546394345	5980	5980	5980	5980	0
16	20250415	181900	546394345	5980	5980	5980	5980	0
17	20250415	181800	546394345	5980	5980	5980	5980	0
18	20250415	181700	546394345	5980	5980	5980	5980	0
19	20250415	181600	546394345	5980	5980	5980	5980	0
20	20250415	181500	546394345	5980	5980	5980	5980	0
21	20250415	181400	546394345	5980	5980	5980	5980	0
22	20250415	181300	546394345	5980	5980	5980	5980	0
23	20250415	181200	546394345	5980	5980	5980	5980	0
24	20250415	181100	546394345	5980	5980	5980	5980	0
25	20250415	181000	546394345	5980	5980	5980	5980	0
26	20250415	180900	546394345	5980	5980	5980	5980	0
27	20250415	180800	546394345	5980	5980	5980	5980	0
28	20250415	180700	546394345	5980	5980	5980	5980	0
29	20250415	180600	546394345	5980	5980	5980	5980	0
30	20250415	180500	546394345	5980	5980	5980	5980	0
31	20250415	180400	546394345	5980	5980	5980	5980	0
32	20250415	180300	546394345	5980	5980	5980	5980	370
33	20250415	180200	546394345	5980	5980	5980	5980	0
34	20250415	180100	546394345	5980	5980	5980	5980	0
35	20250415	180000	546394345	5980	5980	5980	5980	0
36	20250415	175900	546394345	5980	5980	5980	5980	0
37	20250415	175800	546394345	5980	5980	5980	5980	0
38	20250415	175700	546394345	5980	5980	5980	5980	0
39	20250415	175600	546394345	5980	5980	5980	5980	0
40	20250415	175500	546394345	5980	5980	5980	5980	0
41	20250415	175400	546394345	5980	5980	5980	5980	0
42	20250415	175300	546394345	5980	5980	5980	5980	0
43	20250415	175200	546394345	5980	5980	5980	5980	0
44	20250415	175100	546394345	5980	5980	5980	5980	0
45	20250415	175000	546394345	5980	5980	5980	5980	0
46	20250415	174900	546394345	5980	5980	5980	5980	0
47	20250415	174800	546394345	5980	5980	5980	5980	0
48	20250415	174700	546394345	5980	5980	5980	5980	0
49	20250415	174600	546394345	5980	5980	5980	5980	0
50	20250415	174500	546394345	5980	5980	5980	5980	0
51	20250415	174400	546394345	5980	5980	5980	5980	0
52	20250415	174300	546394345	5980	5980	5980	5980	0
53	20250415	174200	546394345	5980	5980	5980	5980	0
54	20250415	174100	546394345	5980	5980	5980	5980	0
55	20250415	174000	546394345	5980	5980	5980	5980	0
56	20250415	173900	546394345	5980	5980	5980	5980	0
57	20250415	173800	546394345	5980	5980	5980	5980	0
58	20250415	173700	546394345	5980	5980	5980	5980	0
59	20250415	173600	546394345	5980	5980	5980	5980	0
60	20250415	173500	546394345	5980	5980	5980	5980	0
61	20250415	173400	546394345	5980	5980	5980	5980	0
62	20250415	173300	546394345	5980	5980	5980	5980	370
63	20250415	173200	546394345	5980	5980	5980	5980	0
64	20250415	173100	546394345	5980	5980	5980	5980	0
65	20250415	173000	546394345	5980	5980	5980	5980	0
66	20250415	172900	546394345	5980	5980	5980	5980	0
67	20250415	172800	546394345	5980	5980	5980	5980	0
68	20250415	172700	546394345	5980	5980	5980	5980	0
69	20250415	172600	546394345	5980	5980	5980	5980	0
70	20250415	172500	546394345	5980	5980	5980	5980	0
71	20250415	172400	546394345	5980	5980	5980	5980	0
72	20250415	172300	546394345	5980	5980	5980	5980	0
73	20250415	172200	546394345	5980	5980	5980	5980	0
74	20250415	172100	546394345	5980	5980	5980	5980	0
75	20250415	172000	546394345	5980	5980	5980	5980	0
76	20250415	171900	546394345	5980	5980	5980	5980	0
77	20250415	171800	546394345	5980	5980	5980	5980	0
78	20250415	171700	546394345	5980	5980	5980	5980	0
79	20250415	171600	546394345	5980	5980	5980	5980	0
80	20250415	171500	546394345	5980	5980	5980	5980	0
81	20250415	171400	546394345	5980	5980	5980	5980	0
82	20250415	171300	546394345	5980	5980	5980	5980	0
83	20250415	171200	546394345	5980	5980	5980	5980	0
84	20250415	171100	546394345	5980	5980	5980	5980	0
85	20250415	171000	546394345	5980	5980	5980	5980	0
86	20250415	170900	546394345	5980	5980	5980	5980	0
87	20250415	170800	546394345	5980	5980	5980	5980	0
88	20250415	170700	546394345	5980	5980	5980	5980	0
89	20250415	170600	546394345	5980	5980	5980	5980	0
90	20250415	170500	546394345	5980	5980	5980	5980	0
91	20250415	170400	546394345	5980	5980	5980	5980	0
92	20250415	170300	546394345	5980	5980	5980	5980	370
93	20250415	170200	546394345	5980	5980	5980	5980	0
94	20250415	170100	546394345	5980	5980	5980	5980	0
95	20250415	170000	546394345	5980	5980	5980	5980	0
96	20250415	165900	546394345	5980	5980	5980	5980	0
97	20250415	165800	546394345	5980	5980	5980	5980	0
98	20250415	165700	546394345	5980	5980	5980	5980	0
99	20250415	165600	546394345	5980	5980	5980	5980	0
100	20250415	165500	546394345	5980	5980	5980	5980	0
101	20250415	165400	546394345	5980	5980	5980	5980	0
102	20250415	165300	546394345	5980	5980	5980	5980	0
103	20250415	165200	546394345	5980	5980	5980	5980	0
104	20250415	165100	546394345	5980	5980	5980	5980	0
105	20250415	165000	546394345	5980	5980	5980	5980	0
106	20250415	164900	546394345	5980	5980	5980	5980	0
107	20250415	164800	546394345	5980	5980	5980	5980	0
108	20250415	164700	546394345	5980	5980	5980	5980	0
109	20250415	164600	546394345	5980	5980	5980	5980	0
110	20250415	164500	546394345	5980	5980	5980	5980	0
111	20250415	164400	546394345	5980	5980	5980	5980	0
112	20250415	164300	546394345	5980	5980	5980	5980	0
113	20250415	164200	546394345	5980	5980	5980	5980	0
114	20250415	164100	546394345	5980	5980	5980	5980	0
115	20250415	164000	546394345	5980	5980	5980	5980	0
116	20250415	163900	546394345	5980	5980	5980	5980	0
117	20250415	163800	546394345	5980	5980	5980	5980	0
118	20250415	163700	546394345	5980	5980	5980	5980	0
119	20250415	163600	546394345	5980	5980	5980	5980	0
120	20250415	163500	546394345	5980	5980	5980	5980	0
121	20250415	163400	546394345	5980	5980	5980	5980	0
122	20250415	163300	546394345	5980	5980	5980	5980	370
123	20250415	163200	546394345	5980	5980	5980	5980	0
124	20250415	163100	546394345	5980	5980	5980	5980	0
125	20250415	163000	546394345	5980	5980	5980	5980	0
126	20250415	162900	546394345	5980	5980	5980	5980	0
127	20250415	162800	546394345	5980	5980	5980	5980	0
128	20250415	162700	546394345	5980	5980	5980	5980	0
129	20250415	162600	546394345	5980	5980	5980	5980	0
130	20250415	162500	546394345	5980	5980	5980	5980	0
131	20250415	162400	546394345	5980	5980	5980	5980	0
132	20250415	162300	546394345	5980	5980	5980	5980	0
133	20250415	162200	546394345	5980	5980	5980	5980	0
134	20250415	162100	546394345	5980	5980	5980	5980	0
135	20250415	162000	546394345	5980	5980	5980	5980	0
136	20250415	161900	546394345	5980	5980	5980	5980	0
137	20250415	161800	546394345	5980	5980	5980	5980	0
138	20250415	161700	546394345	5980	5980	5980	5980	0
139	20250415	161600	546394345	5980	5980	5980	5980	0
140	20250415	161500	546394345	5980	5980	5980	5980	0
141	20250415	161400	546394345	5980	5980	5980	5980	0
142	20250415	161300	546394345	5980	5980	5980	5980	0
143	20250415	161200	546394345	5980	5980	5980	5980	0
144	20250415	161100	546394345	5980	5980	5980	5980	0
145	20250415	161000	546394345	5980	5980	5980	5980	0
146	20250415	160900	546394345	5980	5980	5980	5980	0
147	20250415	160800	546394345	5980	5980	5980	5980	0
148	20250415	160700	546394345	5980	5980	5980	5980	0
149	20250415	160600	546394345	5980	5980	5980	5980	0
150	20250415	160500	546394345	5980	5980	5980	5980	0
151	20250415	160400	546394345	5980	5980	5980	5980	0
152	20250415	160300	546394345	5980	5980	5980	5980	370
153	20250415	160200	546394345	5980	5980	5980	5980	0
154	20250415	160100	546394345	5980	5980	5980	5980	0
155	20250415	160000	546394345	5980	5980	5980	5980	0
156	20250415	155900	546394345	5980	5980	5980	5980	0
157	20250415	155800	546394345	5980	5980	5980	5980	0
158	20250415	155700	546394345	5980	5980	5980	5980	0
159	20250415	155600	546394345	5980	5980	5980	5980	0
160	20250415	155500	546394345	5980	5980	5980	5980	0
161	20250415	155400	546394345	5980	5980	5980	5980	0
162	20250415	155300	546394345	5980	5980	5980	5980	0
163	20250415	155200	546394345	5980	5980	5980	5980	0
164	20250415	155100	546394345	5980	5980	5980	5980	0
165	20250415	155000	546394345	5980	5980	5980	5980	0
166	20250415	154900	546394345	5980	5980	5980	5980	0
167	20250415	154800	546394345	5980	5980	5980	5980	0
168	20250415	154700	546394345	5980	5980	5980	5980	0
169	20250415	154600	546394345	5980	5980	5980	5980	0
170	20250415	154500	546394345	5980	5980	5980	5980	0
171	20250415	154400	546394345	5980	5980	5980	5980	0
172	20250415	154300	546394345	5980	5980	5980	5980	0
173	20250415	154200	546394345	5980	5980	5980	5980	0
174	20250415	154100	546394345	5980	5980	5980	5980	0
175	20250415	154000	546394345	5980	5980	5980	5980	0
176	20250415	153900	546394345	5980	5980	5980	5980	0
177	20250415	153800	546394345	5980	5980	5980	5980	0
178	20250415	153700	546394345	5980	5980	5980	5980	0
179	20250415	153600	546394345	5980	5980	5980	5980	0
180	20250415	153500	546394345	5980	5980	5980	5980	0
181	20250415	153400	546394345	5980	5980	5980	5980	0
182	20250415	153300	546394345	5980	5980	5980	5980	370
183	20250415	153200	546394345	5980	5980	5980	5980	0
184	20250415	153100	546394345	5980	5980	5980	5980	0
185	20250415	153000	546394345	5980	5980	5980	5980	370
186	20250415	152900	544181745	5960	5960	5960	5960	0
187	20250415	152800	544181745	5960	5960	5960	5960	0
188	20250415	152700	544181745	5960	5960	5960	5960	0
189	20250415	152600	544181745	5960	5960	5960	5960	0
190	20250415	152500	544181745	5960	5960	5960	5960	0
191	20250415	152400	544181745	5960	5960	5960	5960	0
192	20250415	152300	544181745	5960	5960	5960	5960	0
193	20250415	152200	544181745	5960	5960	5960	5960	0
194	20250415	152100	544181745	5960	5960	5960	5960	0
195	20250415	152000	544181745	5960	5960	5960	5960	0
196	20250415	151900	544181745	5960	5940	5960	5940	5969
197	20250415	151800	508724685	5940	5940	5940	5940	76
198	20250415	151700	508273245	5940	5940	5940	5930	55
199	20250415	151600	507946705	5940	5940	5940	5940	23
200	20250415	151500	507810085	5940	5940	5940	5930	1992
201	20250415	151400	495982405	5940	5930	5940	5930	946
202	20250415	151300	490372595	5930	5930	5930	5930	341
203	20250415	151200	488350465	5940	5930	5940	5930	3950
204	20250415	151100	464925345	5940	5940	5940	5940	1
205	20250415	151000	464919405	5940	5940	5940	5930	281
206	20250415	150900	463253015	5940	5940	5940	5940	108
207	20250415	150800	462611495	5930	5940	5940	5930	51
208	20250415	150700	462309055	5930	5940	5940	5930	51
209	20250415	150600	462006615	5940	5930	5940	5930	11
210	20250415	150500	461941375	5940	5940	5940	5940	1
211	20250415	150400	461935435	5940	5940	5940	5940	1
212	20250415	150300	461929495	5940	5930	5940	5930	529
213	20250415	150200	458787735	5940	5940	5940	5940	1353
214	20250415	150100	450750915	5940	5930	5940	5930	23
215	20250415	150000	450614495	5930	5930	5930	5930	864
216	20250415	145900	445490975	5940	5940	5940	5940	0
217	20250415	145800	445490975	5940	5940	5940	5940	0
218	20250415	145700	445490975	5940	5940	5940	5940	100
219	20250415	145600	444896975	5940	5940	5940	5940	1042
220	20250415	145500	438707495	5960	5940	5960	5940	1151
221	20250415	145400	431870515	5960	5960	5960	5960	0
222	20250415	145300	431870515	5960	5960	5960	5960	0
223	20250415	145200	431870515	5960	5960	5960	5960	0
224	20250415	145100	431870515	5960	5960	5960	5960	0
225	20250415	145000	431870515	5960	5960	5960	5960	10
226	20250415	144900	431810915	5960	5960	5960	5960	0
227	20250415	144800	431810915	5960	5960	5960	5960	0
228	20250415	144700	431810915	5960	5960	5960	5960	2
229	20250415	144600	431798995	5940	5940	5940	5940	288
230	20250415	144500	430088275	5940	5950	5950	5940	505
231	20250415	144400	427087295	5960	5960	5960	5960	0
232	20250415	144300	427087295	5960	5960	5960	5960	0
233	20250415	144200	427087295	5960	5960	5960	5960	10
234	20250415	144100	427027695	5950	5960	5960	5950	59
235	20250415	144000	426676555	5960	5970	5970	5960	755
236	20250415	143900	422176735	5960	5960	5960	5960	101
237	20250415	143800	421574775	5970	5970	5970	5970	0
238	20250415	143700	421574775	5970	5970	5970	5970	72
239	20250415	143600	421144935	5970	5970	5970	5970	0
240	20250415	143500	421144935	5970	5970	5970	5970	0
241	20250415	143400	421144935	5970	5970	5970	5970	0
242	20250415	143300	421144935	5970	5970	5970	5970	0
243	20250415	143200	421144935	5970	5970	5970	5970	0
244	20250415	143100	421144935	5970	5970	5970	5970	0
245	20250415	143000	421144935	5970	5970	5970	5970	39
246	20250415	142900	420912105	5970	5970	5970	5970	20
247	20250415	142800	420792705	5970	5970	5970	5970	0
248	20250415	142700	420792705	5970	5970	5970	5970	2
249	20250415	142600	420780765	5940	5970	5970	5940	21
250	20250415	142500	420655425	5970	5970	5970	5970	2
251	20250415	142400	420643485	5950	5970	5970	5950	780
252	20250415	142300	416002445	5950	5960	5970	5950	748
253	20250415	142200	411549335	5960	5960	5960	5960	0
254	20250415	142100	411549335	5960	5960	5960	5960	69
255	20250415	142000	411138095	5970	5970	5970	5970	2
256	20250415	141900	411126155	5960	5960	5960	5960	301
257	20250415	141800	409332195	5950	5950	5950	5950	0
258	20250415	141700	409332195	5950	5950	5950	5950	200
259	20250415	141600	408142195	5970	5970	5970	5970	0
260	20250415	141500	408142195	5970	5970	5970	5970	0
261	20250415	141400	408142195	5970	5970	5970	5970	0
262	20250415	141300	408142195	5970	5970	5970	5970	56
263	20250415	141200	407807875	5970	5950	5970	5950	103
264	20250415	141100	407194965	5970	5970	5970	5970	0
265	20250415	141000	407194965	5970	5950	5970	5950	112
266	20250415	140900	406528525	5970	5970	5970	5970	0
267	20250415	140800	406528525	5970	5970	5970	5970	78
268	20250415	140700	406062865	5970	5970	5970	5970	0
269	20250415	140600	406062865	5970	5970	5970	5970	0
270	20250415	140500	406062865	5970	5970	5970	5970	0
271	20250415	140400	406062865	5970	5970	5970	5970	0
272	20250415	140300	406062865	5970	5970	5970	5970	0
273	20250415	140200	406062865	5970	5960	5970	5960	200
274	20250415	140100	404869725	5940	5940	5940	5940	67
275	20250415	140000	404471745	5960	5950	5960	5950	22
276	20250415	135900	404340645	5960	5960	5960	5960	0
277	20250415	135800	404340645	5960	5960	5960	5960	1
278	20250415	135700	404334685	5960	5960	5960	5960	0
279	20250415	135600	404334685	5960	5960	5960	5960	0
280	20250415	135500	404334685	5960	5960	5960	5960	0
281	20250415	135400	404334685	5960	5950	5960	5950	147
282	20250415	135300	403460015	5950	5960	5960	5940	4446
283	20250415	135200	377036055	5960	5960	5960	5960	0
284	20250415	135100	377036055	5960	5960	5960	5960	953
285	20250415	135000	371356175	5970	5970	5970	5970	0
286	20250415	134900	371356175	5970	5960	5970	5960	22
287	20250415	134800	371225035	5980	5980	5980	5980	0
288	20250415	134700	371225035	5980	5970	5980	5970	609
289	20250415	134600	367589285	5980	5980	5980	5980	0
290	20250415	134500	367589285	5980	5980	5980	5980	0
291	20250415	134400	367589285	5980	5980	5980	5980	0
292	20250415	134300	367589285	5980	5980	5980	5980	0
293	20250415	134200	367589285	5980	5980	5980	5980	0
294	20250415	134100	367589285	5980	5980	5980	5980	0
295	20250415	134000	367589285	5980	5980	5980	5980	100
296	20250415	133900	366991285	5980	5980	5980	5980	67
297	20250415	133800	366590625	5980	5980	5980	5980	10
298	20250415	133700	366530825	5970	5970	5970	5970	1
299	20250415	133600	366524855	5980	5980	5980	5980	56
300	20250415	133500	366189975	5980	5980	5980	5980	0
301	20250415	133400	366189975	5980	5980	5980	5980	0
302	20250415	133300	366189975	5980	5980	5980	5980	0
303	20250415	133200	366189975	5980	5980	5980	5980	0
304	20250415	133100	366189975	5980	5980	5980	5980	0
305	20250415	133000	366189975	5980	5970	5980	5970	102
306	20250415	132900	365581015	5990	5990	5990	5990	2
307	20250415	132800	365569035	5980	5980	5980	5980	0
308	20250415	132700	365569035	5980	5980	5980	5980	0
309	20250415	132600	365569035	5980	5980	5980	5980	0
310	20250415	132500	365569035	5980	5980	5980	5980	661
311	20250415	132400	361616255	5990	5990	5990	5990	0
312	20250415	132300	361616255	5990	6000	6000	5990	69
313	20250415	132200	361202445	6000	6000	6000	6000	500
314	20250415	132100	358202445	6000	6000	6000	6000	0
315	20250415	132000	358202445	6000	6000	6000	6000	0
316	20250415	131900	358202445	6000	6000	6000	6000	0
317	20250415	131800	358202445	6000	6000	6000	6000	0
318	20250415	131700	358202445	6000	6000	6000	6000	0
319	20250415	131600	358202445	6000	6000	6000	6000	2
320	20250415	131500	358190445	5990	5990	5990	5990	0
321	20250415	131400	358190445	5990	5990	5990	5990	133
322	20250415	131300	357393775	5990	5990	5990	5970	3215
323	20250415	131200	338195235	5990	5980	5990	5980	2608
324	20250415	131100	322597595	5970	5970	5970	5970	2210
325	20250415	131000	309403895	5970	5970	5970	5970	0
326	20250415	130900	309403895	5970	5970	5970	5970	0
327	20250415	130800	309403895	5970	5970	5970	5970	0
328	20250415	130700	309403895	5970	5970	5970	5970	0
329	20250415	130600	309403895	5970	5970	5970	5970	95
330	20250415	130500	308836745	5980	5980	5980	5980	0
331	20250415	130400	308836745	5980	5980	5980	5980	0
332	20250415	130300	308836745	5980	5980	5980	5980	0
333	20250415	130200	308836745	5980	5980	5980	5980	0
334	20250415	130100	308836745	5980	5970	5980	5970	355
335	20250415	130000	306717295	5970	5970	5970	5970	0
336	20250415	125900	306717295	5970	5970	5970	5970	2
337	20250415	125800	306705355	5970	5970	5970	5970	0
338	20250415	125700	306705355	5970	5970	5970	5970	0
339	20250415	125600	306705355	5970	5970	5970	5970	200
340	20250415	125500	305511355	5970	5970	5970	5970	0
341	20250415	125400	305511355	5970	5970	5970	5970	15
342	20250415	125300	305421805	5980	5970	5980	5970	300
343	20250415	125200	303630795	5970	5970	5970	5970	648
344	20250415	125100	299762235	5970	5970	5970	5970	341
345	20250415	125000	297726465	5970	5970	5970	5970	100
346	20250415	124900	297129465	5970	5970	5970	5970	0
347	20250415	124800	297129465	5970	5970	5970	5970	5
348	20250415	124700	297099615	5970	5970	5970	5970	0
349	20250415	124600	297099615	5970	5970	5970	5970	0
350	20250415	124500	297099615	5970	5970	5970	5970	0
351	20250415	124400	297099615	5970	5970	5970	5970	0
352	20250415	124300	297099615	5970	5970	5970	5970	1248
353	20250415	124200	289649055	5970	5970	5970	5970	0
354	20250415	124100	289649055	5970	5970	5970	5970	10
355	20250415	124000	289589355	5960	5960	5960	5960	250
356	20250415	123900	288099355	5970	5970	5970	5970	0
357	20250415	123800	288099355	5970	5960	5970	5960	171
358	20250415	123700	287080175	5970	5970	5970	5970	0
359	20250415	123600	287080175	5970	5970	5970	5970	0
360	20250415	123500	287080175	5970	5970	5970	5970	0
361	20250415	123400	287080175	5970	5960	5970	5960	236
362	20250415	123300	285673575	5970	5970	5970	5970	0
363	20250415	123200	285673575	5970	5970	5970	5970	0
364	20250415	123100	285673575	5970	5970	5970	5970	0
365	20250415	123000	285673575	5970	5970	5970	5970	0
366	20250415	122900	285673575	5970	5970	5970	5970	2
367	20250415	122800	285661635	5960	5960	5960	5960	138
368	20250415	122700	284839155	5960	5960	5960	5960	0
369	20250415	122600	284839155	5960	5960	5960	5960	2
370	20250415	122500	284827235	5930	5950	5950	5930	800
371	20250415	122400	280079135	5950	5950	5950	5950	2
372	20250415	122300	280067235	5970	5970	5970	5970	0
373	20250415	122200	280067235	5970	5970	5970	5970	0
374	20250415	122100	280067235	5970	5970	5970	5970	0
375	20250415	122000	280067235	5970	5970	5970	5970	0
376	20250415	121900	280067235	5970	5970	5970	5970	0
377	20250415	121800	280067235	5970	5970	5970	5970	0
378	20250415	121700	280067235	5970	5970	5970	5970	36
379	20250415	121600	279852315	5970	5970	5970	5950	522
380	20250415	121500	276745745	5960	5960	5960	5960	431
381	20250415	121400	274176985	5960	5960	5960	5960	0
382	20250415	121300	274176985	5960	5960	5960	5960	0
383	20250415	121200	274176985	5960	5960	5960	5960	0
384	20250415	121100	274176985	5960	5960	5960	5960	0
385	20250415	121000	274176985	5960	5960	5960	5960	226
386	20250415	120900	272830025	5950	5950	5950	5950	0
387	20250415	120800	272830025	5950	5950	5950	5950	0
388	20250415	120700	272830025	5950	5950	5950	5950	5
389	20250415	120600	272800275	5960	5960	5960	5960	2
390	20250415	120500	272788355	5960	5960	5960	5960	55
391	20250415	120400	272460555	5960	5960	5960	5960	0
392	20250415	120300	272460555	5960	5960	5960	5960	0
393	20250415	120200	272460555	5960	5960	5960	5960	168
394	20250415	120100	271459275	5970	5970	5970	5970	0
395	20250415	120000	271459275	5970	5960	5970	5960	234
396	20250415	115900	270064615	5970	5970	5970	5970	0
397	20250415	115800	270064615	5970	5970	5970	5970	0
398	20250415	115700	270064615	5970	5940	5970	5940	189
399	20250415	115600	268939155	5960	5960	5960	5960	390
400	20250415	115500	266614755	5970	5960	5970	5960	117
401	20250415	115400	265917395	5960	5960	5960	5960	513
402	20250415	115300	262859915	5940	5940	5940	5940	405
403	20250415	115200	260454215	5960	5960	5960	5960	0
404	20250415	115100	260454215	5960	5960	5960	5960	2
405	20250415	115000	260442295	5950	5950	5950	5950	543
406	20250415	114900	257211445	5950	5950	5950	5950	0
407	20250415	114800	257211445	5950	5950	5950	5950	0
408	20250415	114700	257211445	5950	5950	5950	5950	10
409	20250415	114600	257151945	5950	5950	5950	5950	71
410	20250415	114500	256729495	5950	5950	5950	5950	0
411	20250415	114400	256729495	5950	5950	5950	5950	0
412	20250415	114300	256729495	5950	5950	5950	5940	544
413	20250415	114200	253496915	5960	5960	5960	5960	0
414	20250415	114100	253496915	5960	5960	5960	5960	0
415	20250415	114000	253496915	5960	5960	5960	5960	0
416	20250415	113900	253496915	5960	5960	5960	5960	0
417	20250415	113800	253496915	5960	5960	5960	5960	0
418	20250415	113700	253496915	5960	5940	5960	5940	89
419	20250415	113600	252966635	5960	5960	5960	5960	0
420	20250415	113500	252966635	5960	5960	5960	5960	0
421	20250415	113400	252966635	5960	5960	5960	5960	0
422	20250415	113300	252966635	5960	5940	5960	5940	522
423	20250415	113200	249865865	5970	5970	5970	5970	0
424	20250415	113100	249865865	5970	5970	5970	5970	0
425	20250415	113000	249865865	5970	5970	5970	5970	0
426	20250415	112900	249865865	5970	5970	5970	5970	0
427	20250415	112800	249865865	5970	5970	5970	5970	0
428	20250415	112700	249865865	5970	5970	5970	5970	0
429	20250415	112600	249865865	5970	5970	5970	5940	204
430	20250415	112500	248653985	5960	5960	5960	5960	179
431	20250415	112400	247587145	5960	5960	5960	5960	0
432	20250415	112300	247587145	5960	5960	5960	5960	0
433	20250415	112200	247587145	5960	5960	5960	5960	59
434	20250415	112100	247235505	5960	5960	5960	5960	500
435	20250415	112000	244255505	5960	5960	5960	5960	500
436	20250415	111900	241275505	5960	5960	5960	5960	136
437	20250415	111800	240464945	5930	5940	5940	5930	550
438	20250415	111700	237202945	5960	5960	5960	5960	0
439	20250415	111600	237202945	5960	5960	5960	5960	0
440	20250415	111500	237202945	5960	5960	5960	5960	6
441	20250415	111400	237167185	5950	5950	5950	5950	421
442	20250415	111300	234662235	5950	5950	5950	5950	10
443	20250415	111200	234602735	5950	5950	5950	5950	20
444	20250415	111100	234483735	5950	5950	5950	5950	0
445	20250415	111000	234483735	5950	5950	5950	5920	203
446	20250415	110900	233280885	5950	5940	5950	5940	433
447	20250415	110800	230708135	5920	5920	5920	5920	1
448	20250415	110700	230702215	5940	5940	5940	5940	0
449	20250415	110600	230702215	5940	5940	5940	5920	189
450	20250415	110500	229581475	5910	5910	5910	5910	4
451	20250415	110400	229557835	5930	5940	5940	5930	785
452	20250415	110300	224896765	5930	5930	5930	5930	0
453	20250415	110200	224896765	5930	5930	5930	5930	250
454	20250415	110100	223414265	5930	5930	5930	5930	0
455	20250415	110000	223414265	5930	5930	5930	5930	2
456	20250415	105900	223402405	5910	5930	5930	5910	141
457	20250415	105800	222567295	5930	5930	5930	5930	2
458	20250415	105700	222555435	5930	5930	5930	5930	0
459	20250415	105600	222555435	5930	5930	5930	5930	2
460	20250415	105500	222543575	5920	5920	5920	5920	465
461	20250415	105400	219790775	5920	5920	5920	5920	1
462	20250415	105300	219784855	5920	5920	5920	5920	578
463	20250415	105200	216363095	5920	5920	5920	5920	300
464	20250415	105100	214587095	5920	5900	5920	5900	60
465	20250415	105000	214232685	5890	5910	5910	5890	110
466	20250415	104900	213583885	5910	5900	5910	5900	327
467	20250415	104800	211654565	5920	5920	5920	5920	3
468	20250415	104700	211636805	5910	5920	5920	5910	3367
469	20250415	104600	191733815	5920	5920	5920	5920	1
470	20250415	104500	191727895	5920	5920	5920	5920	0
471	20250415	104400	191727895	5920	5920	5920	5920	0
472	20250415	104300	191727895	5920	5920	5920	5920	22
473	20250415	104200	191597655	5920	5920	5920	5920	1
474	20250415	104100	191591735	5920	5920	5920	5920	1
475	20250415	104000	191585815	5920	5920	5920	5920	0
476	20250415	103900	191585815	5920	5920	5920	5920	0
477	20250415	103800	191585815	5920	5920	5920	5920	335
478	20250415	103700	189602615	5920	5920	5920	5920	2
479	20250415	103600	189590775	5900	5900	5900	5900	602
480	20250415	103500	186038975	5900	5900	5900	5900	24
481	20250415	103400	185897375	5920	5910	5920	5900	43
482	20250415	103300	185643585	5930	5930	5930	5930	202
483	20250415	103200	184445725	5930	5930	5930	5930	0
484	20250415	103100	184445725	5930	5930	5930	5930	0
485	20250415	103000	184445725	5930	5920	5930	5920	181
486	20250415	102900	183372915	5900	5900	5900	5900	13
487	20250415	102800	183296215	5930	5920	5930	5900	221
488	20250415	102700	181985755	5930	5930	5930	5930	0
489	20250415	102600	181985755	5930	5930	5930	5930	0
490	20250415	102500	181985755	5930	5930	5930	5930	0
491	20250415	102400	181985755	5930	5930	5930	5930	0
492	20250415	102300	181985755	5930	5930	5930	5930	0
493	20250415	102200	181985755	5930	5930	5930	5930	2
494	20250415	102100	181973895	5920	5890	5920	5890	3301
495	20250415	102000	162491695	5890	5890	5890	5890	617
496	20250415	101900	158857565	5900	5890	5900	5890	564
497	20250415	101800	155535585	5890	5890	5890	5890	318
498	20250415	101700	153662565	5900	5900	5900	5900	45
499	20250415	101600	153397065	5900	5900	5900	5900	0
500	20250415	101500	153397065	5900	5900	5900	5900	2
501	20250415	101400	153385265	5890	5890	5890	5890	243
502	20250415	101300	151953995	5900	5900	5900	5900	10
503	20250415	101200	151894995	5900	5900	5900	5890	331
504	20250415	101100	149943415	5900	5900	5900	5900	222
505	20250415	101000	148633615	5900	5900	5900	5900	228
506	20250415	100900	147288415	5900	5900	5900	5900	2
507	20250415	100800	147276615	5900	5900	5900	5900	306
508	20250415	100700	145471215	5900	5900	5900	5900	504
509	20250415	100600	142497615	5920	5920	5920	5920	5
510	20250415	100500	142468015	5920	5920	5920	5920	2
511	20250415	100400	142456175	5890	5920	5920	5890	226
512	20250415	100300	141122975	5890	5890	5890	5890	1000
513	20250415	100200	135232975	5920	5920	5920	5920	2
514	20250415	100100	135221135	5900	5900	5900	5900	2000
515	20250415	100000	123421135	5920	5920	5920	5920	0
516	20250415	095900	123421135	5920	5920	5920	5900	1123
517	20250415	095800	116785615	5920	5920	5920	5920	0
518	20250415	095700	116785615	5920	5910	5920	5910	675
519	20250415	095600	112794345	5910	5910	5910	5910	0
520	20250415	095500	112794345	5910	5910	5910	5910	2
521	20250415	095400	112782525	5900	5900	5900	5900	0
522	20250415	095300	112782525	5900	5900	5900	5900	0
523	20250415	095200	112782525	5900	5890	5900	5890	2295
524	20250415	095100	99262025	5890	5890	5890	5890	0
525	20250415	095000	99262025	5890	5900	5900	5890	1820
526	20250415	094900	88541165	5900	5900	5900	5900	4
527	20250415	094800	88517565	5900	5920	5920	5900	2825
528	20250415	094700	71836575	5920	5910	5920	5910	153
529	20250415	094600	70932315	5920	5920	5920	5920	4
530	20250415	094500	70908635	5920	5930	5930	5920	1056
531	20250415	094400	64656885	5930	5940	5940	5930	21
532	20250415	094300	64532335	5920	5940	5940	5920	30
533	20250415	094200	64354535	5940	5940	5940	5940	2
534	20250415	094100	64342655	5930	5930	5930	5920	45
535	20250415	094000	64075965	5920	5920	5920	5920	96
536	20250415	093900	63507645	5940	5940	5940	5940	2
537	20250415	093800	63495765	5930	5930	5935	5930	1001
538	20250415	093700	57559755	5940	5930	5940	5920	295
539	20250415	093600	55812035	5930	5935	5940	5930	140
540	20250415	093500	54980810	5940	5940	5940	5940	30
541	20250415	093400	54802610	5930	5930	5930	5930	0
542	20250415	093300	54802610	5930	5930	5930	5920	41
543	20250415	093200	54559490	5940	5940	5940	5940	197
544	20250415	093100	53389310	5930	5930	5930	5930	30
545	20250415	093000	53211410	5940	5930	5940	5930	42
546	20250415	092900	52962320	5950	5920	5950	5920	10
547	20250415	092800	52903060	5920	5920	5920	5920	15
548	20250415	092700	52814260	5950	5920	5950	5920	45
549	20250415	092600	52547800	5950	5950	5950	5950	10
550	20250415	092500	52488300	5950	5930	5950	5930	22
551	20250415	092400	52357800	5950	5950	5950	5950	20
552	20250415	092300	52238800	5950	5950	5950	5950	2
553	20250415	092200	52226900	5920	5920	5950	5920	754
554	20250415	092100	47758780	5930	5930	5930	5930	57
555	20250415	092000	47420770	5940	5940	5940	5940	0
556	20250415	091900	47420770	5940	5940	5940	5940	0
557	20250415	091800	47420770	5940	5940	5940	5940	3
558	20250415	091700	47402950	5940	5940	5940	5940	2
559	20250415	091600	47391070	5930	5930	5930	5930	20
560	20250415	091500	47272470	5920	5910	5920	5910	237
561	20250415	091400	45870540	5920	5920	5920	5920	2
562	20250415	091300	45858700	5920	5920	5920	5920	455
563	20250415	091200	43165100	5940	5940	5940	5940	0
564	20250415	091100	43165100	5940	5920	5940	5920	108
565	20250415	091000	42525690	5940	5950	5950	5940	104
566	20250415	090900	41907910	5940	5940	5940	5940	1
567	20250415	090800	41901970	5950	5940	5960	5930	2059
568	20250415	090700	29670350	5950	5960	5960	5940	65
569	20250415	090600	29283970	5960	5960	5960	5960	632
570	20250415	090500	25517250	5960	5940	5960	5930	301
571	20250415	090400	23727750	5960	5960	5960	5960	0
572	20250415	090300	23727750	5960	5960	5960	5960	0
573	20250415	090200	23727750	5960	5960	5960	5960	0
574	20250415	090100	23727750	5960	5940	5960	5930	60
575	20250415	090000	23371390	5960	5940	5960	5940	3934