KissMeData/040910/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	190800	148523819	4175	4175	4175	4175	666
3	20250415	190700	148523819	4175	4175	4175	4175	0
4	20250415	190600	148523819	4175	4175	4175	4175	0
5	20250415	190500	148523819	4175	4175	4175	4175	0
6	20250415	190400	148523819	4175	4175	4175	4175	0
7	20250415	190300	148523819	4175	4175	4175	4175	0
8	20250415	190200	148523819	4175	4175	4175	4175	0
9	20250415	190100	148523819	4175	4175	4175	4175	0
10	20250415	190000	148523819	4175	4175	4175	4175	0
11	20250415	185900	148523819	4175	4175	4175	4175	0
12	20250415	185800	148523819	4175	4175	4175	4175	0
13	20250415	185700	148523819	4175	4175	4175	4175	0
14	20250415	185600	148523819	4175	4175	4175	4175	0
15	20250415	185500	148523819	4175	4175	4175	4175	0
16	20250415	185400	148523819	4175	4175	4175	4175	0
17	20250415	185300	148523819	4175	4175	4175	4175	0
18	20250415	185200	148523819	4175	4175	4175	4175	0
19	20250415	185100	148523819	4175	4175	4175	4175	0
20	20250415	185000	148523819	4175	4175	4175	4175	0
21	20250415	184900	148523819	4175	4175	4175	4175	0
22	20250415	184800	148523819	4175	4175	4175	4175	0
23	20250415	184700	148523819	4175	4175	4175	4175	0
24	20250415	184600	148523819	4175	4175	4175	4175	0
25	20250415	184500	148523819	4175	4175	4175	4175	0
26	20250415	184400	148523819	4175	4175	4175	4175	0
27	20250415	184300	148523819	4175	4175	4175	4175	0
28	20250415	184200	148523819	4175	4175	4175	4175	0
29	20250415	184100	148523819	4175	4175	4175	4175	0
30	20250415	184000	148523819	4175	4175	4175	4175	0
31	20250415	183900	148523819	4175	4175	4175	4175	0
32	20250415	183800	148523819	4175	4175	4175	4175	666
33	20250415	183700	148523819	4175	4175	4175	4175	0
34	20250415	183600	148523819	4175	4175	4175	4175	0
35	20250415	183500	148523819	4175	4175	4175	4175	0
36	20250415	183400	148523819	4175	4175	4175	4175	0
37	20250415	183300	148523819	4175	4175	4175	4175	0
38	20250415	183200	148523819	4175	4175	4175	4175	0
39	20250415	183100	148523819	4175	4175	4175	4175	0
40	20250415	183000	148523819	4175	4175	4175	4175	0
41	20250415	182900	148523819	4175	4175	4175	4175	0
42	20250415	182800	148523819	4175	4175	4175	4175	0
43	20250415	182700	148523819	4175	4175	4175	4175	0
44	20250415	182600	148523819	4175	4175	4175	4175	0
45	20250415	182500	148523819	4175	4175	4175	4175	0
46	20250415	182400	148523819	4175	4175	4175	4175	0
47	20250415	182300	148523819	4175	4175	4175	4175	0
48	20250415	182200	148523819	4175	4175	4175	4175	0
49	20250415	182100	148523819	4175	4175	4175	4175	0
50	20250415	182000	148523819	4175	4175	4175	4175	0
51	20250415	181900	148523819	4175	4175	4175	4175	0
52	20250415	181800	148523819	4175	4175	4175	4175	0
53	20250415	181700	148523819	4175	4175	4175	4175	0
54	20250415	181600	148523819	4175	4175	4175	4175	0
55	20250415	181500	148523819	4175	4175	4175	4175	0
56	20250415	181400	148523819	4175	4175	4175	4175	0
57	20250415	181300	148523819	4175	4175	4175	4175	0
58	20250415	181200	148523819	4175	4175	4175	4175	0
59	20250415	181100	148523819	4175	4175	4175	4175	0
60	20250415	181000	148523819	4175	4175	4175	4175	0
61	20250415	180900	148523819	4175	4175	4175	4175	0
62	20250415	180800	148523819	4175	4175	4175	4175	666
63	20250415	180700	148523819	4175	4175	4175	4175	0
64	20250415	180600	148523819	4175	4175	4175	4175	0
65	20250415	180500	148523819	4175	4175	4175	4175	0
66	20250415	180400	148523819	4175	4175	4175	4175	0
67	20250415	180300	148523819	4175	4175	4175	4175	0
68	20250415	180200	148523819	4175	4175	4175	4175	0
69	20250415	180100	148523819	4175	4175	4175	4175	0
70	20250415	180000	148523819	4175	4175	4175	4175	0
71	20250415	175900	148523819	4175	4175	4175	4175	0
72	20250415	175800	148523819	4175	4175	4175	4175	0
73	20250415	175700	148523819	4175	4175	4175	4175	0
74	20250415	175600	148523819	4175	4175	4175	4175	0
75	20250415	175500	148523819	4175	4175	4175	4175	0
76	20250415	175400	148523819	4175	4175	4175	4175	0
77	20250415	175300	148523819	4175	4175	4175	4175	0
78	20250415	175200	148523819	4175	4175	4175	4175	0
79	20250415	175100	148523819	4175	4175	4175	4175	0
80	20250415	175000	148523819	4175	4175	4175	4175	0
81	20250415	174900	148523819	4175	4175	4175	4175	0
82	20250415	174800	148523819	4175	4175	4175	4175	0
83	20250415	174700	148523819	4175	4175	4175	4175	0
84	20250415	174600	148523819	4175	4175	4175	4175	0
85	20250415	174500	148523819	4175	4175	4175	4175	0
86	20250415	174400	148523819	4175	4175	4175	4175	0
87	20250415	174300	148523819	4175	4175	4175	4175	0
88	20250415	174200	148523819	4175	4175	4175	4175	0
89	20250415	174100	148523819	4175	4175	4175	4175	0
90	20250415	174000	148523819	4175	4175	4175	4175	0
91	20250415	173900	148523819	4175	4175	4175	4175	0
92	20250415	173800	148523819	4175	4175	4175	4175	666
93	20250415	173700	148523819	4175	4175	4175	4175	0
94	20250415	173600	148523819	4175	4175	4175	4175	0
95	20250415	173500	148523819	4175	4175	4175	4175	0
96	20250415	173400	148523819	4175	4175	4175	4175	0
97	20250415	173300	148523819	4175	4175	4175	4175	0
98	20250415	173200	148523819	4175	4175	4175	4175	0
99	20250415	173100	148523819	4175	4175	4175	4175	0
100	20250415	173000	148523819	4175	4175	4175	4175	0
101	20250415	172900	148523819	4175	4175	4175	4175	0
102	20250415	172800	148523819	4175	4175	4175	4175	0
103	20250415	172700	148523819	4175	4175	4175	4175	0
104	20250415	172600	148523819	4175	4175	4175	4175	0
105	20250415	172500	148523819	4175	4175	4175	4175	0
106	20250415	172400	148523819	4175	4175	4175	4175	0
107	20250415	172300	148523819	4175	4175	4175	4175	0
108	20250415	172200	148523819	4175	4175	4175	4175	0
109	20250415	172100	148523819	4175	4175	4175	4175	0
110	20250415	172000	148523819	4175	4175	4175	4175	0
111	20250415	171900	148523819	4175	4175	4175	4175	0
112	20250415	171800	148523819	4175	4175	4175	4175	0
113	20250415	171700	148523819	4175	4175	4175	4175	0
114	20250415	171600	148523819	4175	4175	4175	4175	0
115	20250415	171500	148523819	4175	4175	4175	4175	0
116	20250415	171400	148523819	4175	4175	4175	4175	0
117	20250415	171300	148523819	4175	4175	4175	4175	0
118	20250415	171200	148523819	4175	4175	4175	4175	0
119	20250415	171100	148523819	4175	4175	4175	4175	0
120	20250415	171000	148523819	4175	4175	4175	4175	0
121	20250415	170900	148523819	4175	4175	4175	4175	0
122	20250415	170800	148523819	4175	4175	4175	4175	666
123	20250415	170700	148523819	4175	4175	4175	4175	0
124	20250415	170600	148523819	4175	4175	4175	4175	0
125	20250415	170500	148523819	4175	4175	4175	4175	0
126	20250415	170400	148523819	4175	4175	4175	4175	0
127	20250415	170300	148523819	4175	4175	4175	4175	0
128	20250415	170200	148523819	4175	4175	4175	4175	0
129	20250415	170100	148523819	4175	4175	4175	4175	0
130	20250415	170000	148523819	4175	4175	4175	4175	0
131	20250415	165900	148523819	4175	4175	4175	4175	0
132	20250415	165800	148523819	4175	4175	4175	4175	0
133	20250415	165700	148523819	4175	4175	4175	4175	0
134	20250415	165600	148523819	4175	4175	4175	4175	0
135	20250415	165500	148523819	4175	4175	4175	4175	0
136	20250415	165400	148523819	4175	4175	4175	4175	0
137	20250415	165300	148523819	4175	4175	4175	4175	0
138	20250415	165200	148523819	4175	4175	4175	4175	0
139	20250415	165100	148523819	4175	4175	4175	4175	0
140	20250415	165000	148523819	4175	4175	4175	4175	0
141	20250415	164900	148523819	4175	4175	4175	4175	0
142	20250415	164800	148523819	4175	4175	4175	4175	0
143	20250415	164700	148523819	4175	4175	4175	4175	0
144	20250415	164600	148523819	4175	4175	4175	4175	0
145	20250415	164500	148523819	4175	4175	4175	4175	0
146	20250415	164400	148523819	4175	4175	4175	4175	0
147	20250415	164300	148523819	4175	4175	4175	4175	0
148	20250415	164200	148523819	4175	4175	4175	4175	0
149	20250415	164100	148523819	4175	4175	4175	4175	0
150	20250415	164000	148523819	4175	4175	4175	4175	0
151	20250415	163900	148523819	4175	4175	4175	4175	0
152	20250415	163800	148523819	4175	4175	4175	4175	666
153	20250415	163700	148523819	4175	4175	4175	4175	0
154	20250415	163600	148523819	4175	4175	4175	4175	0
155	20250415	163500	148523819	4175	4175	4175	4175	0
156	20250415	163400	148523819	4175	4175	4175	4175	0
157	20250415	163300	148523819	4175	4175	4175	4175	0
158	20250415	163200	148523819	4175	4175	4175	4175	0
159	20250415	163100	148523819	4175	4175	4175	4175	0
160	20250415	163000	148523819	4175	4175	4175	4175	0
161	20250415	162900	148523819	4175	4175	4175	4175	0
162	20250415	162800	148523819	4175	4175	4175	4175	0
163	20250415	162700	148523819	4175	4175	4175	4175	0
164	20250415	162600	148523819	4175	4175	4175	4175	0
165	20250415	162500	148523819	4175	4175	4175	4175	0
166	20250415	162400	148523819	4175	4175	4175	4175	0
167	20250415	162300	148523819	4175	4175	4175	4175	0
168	20250415	162200	148523819	4175	4175	4175	4175	0
169	20250415	162100	148523819	4175	4175	4175	4175	0
170	20250415	162000	148523819	4175	4175	4175	4175	0
171	20250415	161900	148523819	4175	4175	4175	4175	0
172	20250415	161800	148523819	4175	4175	4175	4175	0
173	20250415	161700	148523819	4175	4175	4175	4175	0
174	20250415	161600	148523819	4175	4175	4175	4175	0
175	20250415	161500	148523819	4175	4175	4175	4175	0
176	20250415	161400	148523819	4175	4175	4175	4175	0
177	20250415	161300	148523819	4175	4175	4175	4175	0
178	20250415	161200	148523819	4175	4175	4175	4175	0
179	20250415	161100	148523819	4175	4175	4175	4175	0
180	20250415	161000	148523819	4175	4175	4175	4175	0
181	20250415	160900	148523819	4175	4175	4175	4175	0
182	20250415	160800	148523819	4175	4175	4175	4175	666
183	20250415	160700	148523819	4175	4175	4175	4175	0
184	20250415	160600	148523819	4175	4175	4175	4175	0
185	20250415	160500	148523819	4175	4175	4175	4175	0
186	20250415	160400	148523819	4175	4175	4175	4175	0
187	20250415	160300	148523819	4175	4175	4175	4175	0
188	20250415	160200	148523819	4175	4175	4175	4175	0
189	20250415	160100	148523819	4175	4175	4175	4175	0
190	20250415	160000	148523819	4175	4175	4175	4175	0
191	20250415	155900	148523819	4175	4175	4175	4175	0
192	20250415	155800	148523819	4175	4175	4175	4175	0
193	20250415	155700	148523819	4175	4175	4175	4175	0
194	20250415	155600	148523819	4175	4175	4175	4175	0
195	20250415	155500	148523819	4175	4175	4175	4175	0
196	20250415	155400	148523819	4175	4175	4175	4175	0
197	20250415	155300	148523819	4175	4175	4175	4175	0
198	20250415	155200	148523819	4175	4175	4175	4175	0
199	20250415	155100	148523819	4175	4175	4175	4175	0
200	20250415	155000	148523819	4175	4175	4175	4175	0
201	20250415	154900	148523819	4175	4175	4175	4175	0
202	20250415	154800	148523819	4175	4175	4175	4175	0
203	20250415	154700	148523819	4175	4175	4175	4175	0
204	20250415	154600	148523819	4175	4175	4175	4175	0
205	20250415	154500	148523819	4175	4175	4175	4175	0
206	20250415	154400	148523819	4175	4175	4175	4175	0
207	20250415	154300	148523819	4175	4175	4175	4175	0
208	20250415	154200	148523819	4175	4175	4175	4175	0
209	20250415	154100	148523819	4175	4175	4175	4175	0
210	20250415	154000	148523819	4175	4175	4175	4175	0
211	20250415	153900	148523819	4175	4175	4175	4175	0
212	20250415	153800	148523819	4175	4175	4175	4175	666
213	20250415	153700	148523819	4175	4175	4175	4175	0
214	20250415	153600	148523819	4175	4175	4175	4175	0
215	20250415	153500	148523819	4175	4175	4175	4175	0
216	20250415	153400	148523819	4175	4175	4175	4175	0
217	20250415	153300	148523819	4175	4175	4175	4175	0
218	20250415	153200	148523819	4175	4175	4175	4175	0
219	20250415	153100	148523819	4175	4175	4175	4175	0
220	20250415	153000	148523819	4175	4175	4175	4175	666
221	20250415	152900	145743269	4190	4190	4190	4190	0
222	20250415	152800	145743269	4190	4190	4190	4190	0
223	20250415	152700	145743269	4190	4190	4190	4190	0
224	20250415	152600	145743269	4190	4190	4190	4190	0
225	20250415	152500	145743269	4190	4190	4190	4190	0
226	20250415	152400	145743269	4190	4190	4190	4190	0
227	20250415	152300	145743269	4190	4190	4190	4190	0
228	20250415	152200	145743269	4190	4190	4190	4190	0
229	20250415	152100	145743269	4190	4190	4190	4190	0
230	20250415	152000	145743269	4190	4190	4190	4190	0
231	20250415	151900	145743269	4190	4190	4190	4190	0
232	20250415	151800	145743269	4190	4180	4190	4180	74
233	20250415	151700	145433939	4180	4180	4180	4180	0
234	20250415	151600	145433939	4180	4180	4180	4180	0
235	20250415	151500	145433939	4180	4180	4180	4180	0
236	20250415	151400	145433939	4180	4180	4180	4180	1
237	20250415	151300	145429759	4175	4175	4175	4175	5
238	20250415	151200	145408884	4180	4180	4180	4180	104
239	20250415	151100	144974164	4180	4180	4180	4180	1
240	20250415	151000	144969984	4180	4180	4180	4175	261
241	20250415	150900	143879089	4190	4190	4190	4190	0
242	20250415	150800	143879089	4190	4190	4190	4190	0
243	20250415	150700	143879089	4190	4190	4190	4190	0
244	20250415	150600	143879089	4190	4190	4190	4190	0
245	20250415	150500	143879089	4190	4190	4190	4190	190
246	20250415	150400	143082989	4190	4190	4190	4190	0
247	20250415	150300	143082989	4190	4190	4190	4190	0
248	20250415	150200	143082989	4190	4190	4190	4190	0
249	20250415	150100	143082989	4190	4190	4190	4190	15
250	20250415	150000	143020139	4190	4190	4190	4190	0
251	20250415	145900	143020139	4190	4190	4190	4190	18
252	20250415	145800	142944719	4190	4190	4190	4190	0
253	20250415	145700	142944719	4190	4190	4190	4190	0
254	20250415	145600	142944719	4190	4180	4190	4180	100
255	20250415	145500	142526309	4175	4175	4175	4175	0
256	20250415	145400	142526309	4175	4175	4175	4175	0
257	20250415	145300	142526309	4175	4175	4175	4175	0
258	20250415	145200	142526309	4175	4175	4175	4175	0
259	20250415	145100	142526309	4175	4175	4175	4175	5
260	20250415	145000	142505434	4175	4175	4175	4175	0
261	20250415	144900	142505434	4175	4175	4175	4175	0
262	20250415	144800	142505434	4175	4175	4175	4175	1
263	20250415	144700	142501259	4195	4195	4195	4195	0
264	20250415	144600	142501259	4195	4195	4195	4195	0
265	20250415	144500	142501259	4195	4195	4195	4195	0
266	20250415	144400	142501259	4195	4195	4195	4195	0
267	20250415	144300	142501259	4195	4195	4195	4195	0
268	20250415	144200	142501259	4195	4195	4195	4195	0
269	20250415	144100	142501259	4195	4195	4195	4195	6
270	20250415	144000	142476089	4200	4200	4200	4200	0
271	20250415	143900	142476089	4200	4180	4200	4180	100
272	20250415	143800	142057174	4180	4165	4180	4165	100
273	20250415	143700	141640084	4165	4165	4165	4165	0
274	20250415	143600	141640084	4165	4165	4165	4165	0
275	20250415	143500	141640084	4165	4165	4165	4165	23
276	20250415	143400	141544289	4160	4160	4160	4160	0
277	20250415	143300	141544289	4160	4160	4160	4160	0
278	20250415	143200	141544289	4160	4160	4160	4160	0
279	20250415	143100	141544289	4160	4160	4160	4160	3
280	20250415	143000	141531809	4165	4180	4180	4165	41
281	20250415	142900	141360744	4165	4165	4165	4165	0
282	20250415	142800	141360744	4165	4165	4165	4165	0
283	20250415	142700	141360744	4165	4165	4165	4165	0
284	20250415	142600	141360744	4165	4160	4165	4160	19
285	20250415	142500	141281669	4160	4160	4160	4160	0
286	20250415	142400	141281669	4160	4160	4160	4160	10
287	20250415	142300	141240069	4155	4135	4155	4130	526
288	20250415	142200	139066439	4160	4160	4160	4160	0
289	20250415	142100	139066439	4160	4160	4160	4160	0
290	20250415	142000	139066439	4160	4160	4160	4160	0
291	20250415	141900	139066439	4160	4160	4160	4160	0
292	20250415	141800	139066439	4160	4160	4160	4160	0
293	20250415	141700	139066439	4160	4140	4160	4140	21
294	20250415	141600	138979339	4135	4135	4135	4135	0
295	20250415	141500	138979339	4135	4135	4135	4135	0
296	20250415	141400	138979339	4135	4135	4135	4135	0
297	20250415	141300	138979339	4135	4135	4135	4135	45
298	20250415	141200	138793264	4165	4165	4165	4165	0
299	20250415	141100	138793264	4165	4165	4165	4165	2
300	20250415	141000	138784934	4160	4160	4160	4160	20
301	20250415	140900	138701734	4160	4160	4160	4160	0
302	20250415	140800	138701734	4160	4160	4160	4160	39
303	20250415	140700	138539494	4155	4150	4155	4150	195
304	20250415	140600	137729569	4150	4155	4155	4105	2443
305	20250415	140500	127645344	4160	4170	4170	4160	14
306	20250415	140400	127587064	4175	4175	4175	4175	0
307	20250415	140300	127587064	4175	4170	4175	4170	109
308	20250415	140200	127132039	4175	4175	4175	4175	0
309	20250415	140100	127132039	4175	4175	4175	4175	9
310	20250415	140000	127094464	4185	4185	4185	4185	0
311	20250415	135900	127094464	4185	4185	4185	4185	0
312	20250415	135800	127094464	4185	4185	4185	4185	0
313	20250415	135700	127094464	4185	4185	4185	4185	0
314	20250415	135600	127094464	4185	4185	4185	4185	0
315	20250415	135500	127094464	4185	4185	4185	4185	0
316	20250415	135400	127094464	4185	4185	4185	4185	0
317	20250415	135300	127094464	4185	4185	4185	4185	0
318	20250415	135200	127094464	4185	4185	4185	4185	0
319	20250415	135100	127094464	4185	4185	4185	4185	0
320	20250415	135000	127094464	4185	4185	4185	4185	0
321	20250415	134900	127094464	4185	4185	4185	4185	0
322	20250415	134800	127094464	4185	4185	4185	4185	0
323	20250415	134700	127094464	4185	4185	4185	4185	0
324	20250415	134600	127094464	4185	4185	4185	4185	0
325	20250415	134500	127094464	4185	4185	4185	4185	0
326	20250415	134400	127094464	4185	4185	4185	4185	0
327	20250415	134300	127094464	4185	4165	4185	4165	100
328	20250415	134200	126676534	4165	4165	4165	4165	0
329	20250415	134100	126676534	4165	4165	4165	4165	0
330	20250415	134000	126676534	4165	4165	4165	4165	0
331	20250415	133900	126676534	4165	4165	4165	4165	0
332	20250415	133800	126676534	4165	4165	4165	4165	0
333	20250415	133700	126676534	4165	4160	4165	4160	33
334	20250415	133600	126539129	4180	4180	4180	4180	0
335	20250415	133500	126539129	4180	4180	4180	4180	0
336	20250415	133400	126539129	4180	4180	4180	4180	0
337	20250415	133300	126539129	4180	4180	4180	4180	0
338	20250415	133200	126539129	4180	4180	4180	4180	0
339	20250415	133100	126539129	4180	4180	4180	4180	0
340	20250415	133000	126539129	4180	4180	4180	4180	0
341	20250415	132900	126539129	4180	4180	4180	4180	0
342	20250415	132800	126539129	4180	4180	4180	4180	0
343	20250415	132700	126539129	4180	4180	4180	4180	0
344	20250415	132600	126539129	4180	4180	4180	4180	0
345	20250415	132500	126539129	4180	4180	4180	4180	10
346	20250415	132400	126497329	4180	4180	4180	4180	90
347	20250415	132300	126121129	4180	4180	4180	4180	0
348	20250415	132200	126121129	4180	4180	4180	4180	0
349	20250415	132100	126121129	4180	4180	4180	4180	0
350	20250415	132000	126121129	4180	4175	4180	4175	543
351	20250415	131900	123852634	4170	4160	4170	4160	355
352	20250415	131800	122373014	4160	4160	4160	4160	2
353	20250415	131700	122364694	4160	4160	4160	4160	2
354	20250415	131600	122356374	4160	4160	4160	4160	2
355	20250415	131500	122348054	4160	4160	4160	4160	4
356	20250415	131400	122331414	4160	4160	4160	4160	2
357	20250415	131300	122323094	4160	4160	4160	4160	4
358	20250415	131200	122306454	4160	4160	4160	4160	2
359	20250415	131100	122298134	4160	4160	4160	4160	4
360	20250415	131000	122281494	4160	4160	4160	4160	72
361	20250415	130900	121981974	4160	4160	4160	4160	10
362	20250415	130800	121940374	4155	4155	4155	4155	0
363	20250415	130700	121940374	4155	4155	4155	4155	0
364	20250415	130600	121940374	4155	4155	4155	4155	0
365	20250415	130500	121940374	4155	4155	4155	4155	0
366	20250415	130400	121940374	4155	4155	4155	4155	0
367	20250415	130300	121940374	4155	4155	4155	4155	0
368	20250415	130200	121940374	4155	4155	4155	4155	0
369	20250415	130100	121940374	4155	4155	4155	4155	0
370	20250415	130000	121940374	4155	4155	4155	4155	0
371	20250415	125900	121940374	4155	4155	4155	4155	0
372	20250415	125800	121940374	4155	4155	4155	4155	0
373	20250415	125700	121940374	4155	4155	4155	4155	1
374	20250415	125600	121936219	4155	4155	4155	4155	0
375	20250415	125500	121936219	4155	4155	4155	4155	0
376	20250415	125400	121936219	4155	4155	4155	4155	0
377	20250415	125300	121936219	4155	4155	4155	4155	0
378	20250415	125200	121936219	4155	4155	4155	4155	0
379	20250415	125100	121936219	4155	4155	4155	4155	0
380	20250415	125000	121936219	4155	4155	4155	4155	0
381	20250415	124900	121936219	4155	4155	4155	4155	0
382	20250415	124800	121936219	4155	4155	4155	4155	1
383	20250415	124700	121932064	4160	4160	4160	4160	1
384	20250415	124600	121927904	4160	4160	4160	4160	30
385	20250415	124500	121803104	4160	4155	4160	4155	170
386	20250415	124400	121095979	4160	4160	4160	4160	1
387	20250415	124300	121091819	4165	4165	4165	4165	0
388	20250415	124200	121091819	4165	4165	4165	4165	0
389	20250415	124100	121091819	4165	4165	4165	4165	0
390	20250415	124000	121091819	4165	4165	4165	4165	0
391	20250415	123900	121091819	4165	4165	4165	4165	0
392	20250415	123800	121091819	4165	4165	4165	4165	0
393	20250415	123700	121091819	4165	4165	4165	4165	0
394	20250415	123600	121091819	4165	4165	4165	4165	0
395	20250415	123500	121091819	4165	4165	4165	4165	0
396	20250415	123400	121091819	4165	4165	4165	4165	8
397	20250415	123300	121058499	4165	4165	4165	4165	0
398	20250415	123200	121058499	4165	4165	4165	4165	1
399	20250415	123100	121054334	4175	4175	4175	4175	0
400	20250415	123000	121054334	4175	4175	4175	4175	0
401	20250415	122900	121054334	4175	4175	4175	4175	0
402	20250415	122800	121054334	4175	4175	4175	4175	0
403	20250415	122700	121054334	4175	4175	4175	4175	0
404	20250415	122600	121054334	4175	4175	4175	4175	0
405	20250415	122500	121054334	4175	4175	4175	4175	0
406	20250415	122400	121054334	4175	4175	4175	4175	0
407	20250415	122300	121054334	4175	4175	4175	4175	0
408	20250415	122200	121054334	4175	4175	4175	4175	0
409	20250415	122100	121054334	4175	4175	4175	4175	0
410	20250415	122000	121054334	4175	4175	4175	4175	0
411	20250415	121900	121054334	4175	4175	4175	4175	0
412	20250415	121800	121054334	4175	4175	4175	4175	0
413	20250415	121700	121054334	4175	4175	4175	4175	0
414	20250415	121600	121054334	4175	4175	4175	4175	0
415	20250415	121500	121054334	4175	4170	4175	4170	50
416	20250415	121400	120845589	4175	4175	4175	4175	0
417	20250415	121300	120845589	4175	4175	4175	4175	0
418	20250415	121200	120845589	4175	4175	4175	4175	0
419	20250415	121100	120845589	4175	4175	4175	4175	2
420	20250415	121000	120837239	4175	4175	4175	4175	0
421	20250415	120900	120837239	4175	4175	4175	4175	0
422	20250415	120800	120837239	4175	4155	4175	4155	517
423	20250415	120700	118681974	4150	4150	4150	4150	0
424	20250415	120600	118681974	4150	4150	4150	4150	100
425	20250415	120500	118266974	4150	4150	4150	4150	0
426	20250415	120400	118266974	4150	4150	4150	4150	0
427	20250415	120300	118266974	4150	4150	4150	4150	0
428	20250415	120200	118266974	4150	4150	4150	4150	70
429	20250415	120100	117976474	4160	4160	4160	4160	0
430	20250415	120000	117976474	4160	4160	4160	4160	0
431	20250415	115900	117976474	4160	4160	4160	4160	0
432	20250415	115800	117976474	4160	4160	4160	4160	0
433	20250415	115700	117976474	4160	4160	4160	4160	0
434	20250415	115600	117976474	4160	4160	4160	4160	22
435	20250415	115500	117884954	4160	4160	4160	4160	0
436	20250415	115400	117884954	4160	4160	4160	4160	0
437	20250415	115300	117884954	4160	4160	4160	4160	0
438	20250415	115200	117884954	4160	4160	4160	4160	0
439	20250415	115100	117884954	4160	4160	4160	4160	0
440	20250415	115000	117884954	4160	4155	4160	4155	47
441	20250415	114900	117689614	4155	4155	4155	4155	0
442	20250415	114800	117689614	4155	4155	4155	4155	0
443	20250415	114700	117689614	4155	4155	4155	4155	0
444	20250415	114600	117689614	4155	4145	4155	4145	534
445	20250415	114500	115475849	4145	4145	4145	4145	0
446	20250415	114400	115475849	4145	4150	4150	4135	1415
447	20250415	114300	109618069	4170	4170	4170	4170	0
448	20250415	114200	109618069	4170	4170	4170	4145	403
449	20250415	114100	107940079	4185	4185	4185	4185	1
450	20250415	114000	107935894	4185	4185	4185	4185	0
451	20250415	113900	107935894	4185	4180	4185	4180	510
452	20250415	113800	105804044	4190	4190	4190	4190	0
453	20250415	113700	105804044	4190	4190	4190	4190	1
454	20250415	113600	105799854	4195	4195	4195	4195	0
455	20250415	113500	105799854	4195	4195	4195	4195	0
456	20250415	113400	105799854	4195	4195	4195	4195	0
457	20250415	113300	105799854	4195	4195	4195	4195	0
458	20250415	113200	105799854	4195	4195	4195	4195	0
459	20250415	113100	105799854	4195	4195	4195	4195	7
460	20250415	113000	105770489	4195	4195	4195	4195	345
461	20250415	112900	104323214	4210	4210	4210	4210	0
462	20250415	112800	104323214	4210	4210	4210	4210	0
463	20250415	112700	104323214	4210	4210	4210	4210	0
464	20250415	112600	104323214	4210	4210	4210	4210	3
465	20250415	112500	104310584	4210	4210	4210	4210	0
466	20250415	112400	104310584	4210	4210	4210	4210	0
467	20250415	112300	104310584	4210	4210	4210	4210	0
468	20250415	112200	104310584	4210	4210	4210	4210	0
469	20250415	112100	104310584	4210	4210	4210	4210	335
470	20250415	112000	102900234	4215	4215	4215	4215	0
471	20250415	111900	102900234	4215	4195	4215	4195	51
472	20250415	111800	102686269	4220	4220	4220	4220	506
473	20250415	111700	100550949	4220	4215	4220	4215	185
474	20250415	111600	99771169	4215	4215	4215	4215	0
475	20250415	111500	99771169	4215	4215	4215	4215	0
476	20250415	111400	99771169	4215	4215	4215	4215	0
477	20250415	111300	99771169	4215	4215	4215	4215	0
478	20250415	111200	99771169	4215	4215	4215	4215	0
479	20250415	111100	99771169	4215	4215	4215	4215	17
480	20250415	111000	99699514	4240	4240	4240	4240	0
481	20250415	110900	99699514	4240	4240	4240	4240	70
482	20250415	110800	99402714	4240	4240	4240	4240	3
483	20250415	110700	99389994	4240	4280	4285	4235	5949
484	20250415	110600	73948679	4255	4245	4295	4205	2453
485	20250415	110500	63486704	4210	4155	4210	4155	3346
486	20250415	110400	49487619	4150	4150	4150	4150	0
487	20250415	110300	49487619	4150	4145	4150	4145	144
488	20250415	110200	48890169	4150	4135	4160	4135	1696
489	20250415	110100	41852739	4135	4135	4135	4135	7
490	20250415	110000	41823794	4135	4135	4135	4135	0
491	20250415	105900	41823794	4135	4135	4135	4135	125
492	20250415	105800	41306919	4135	4125	4135	4125	695
493	20250415	105700	38437529	4125	4125	4125	4125	0
494	20250415	105600	38437529	4125	4115	4125	4115	213
495	20250415	105500	37558979	4115	4115	4115	4115	29
496	20250415	105400	37439644	4115	4115	4115	4115	0
497	20250415	105300	37439644	4115	4115	4115	4115	0
498	20250415	105200	37439644	4115	4115	4115	4115	0
499	20250415	105100	37439644	4115	4115	4115	4115	182
500	20250415	105000	36690714	4115	4115	4115	4115	0
501	20250415	104900	36690714	4115	4115	4115	4115	0
502	20250415	104800	36690714	4115	4115	4115	4115	0
503	20250415	104700	36690714	4115	4115	4115	4115	20
504	20250415	104600	36608414	4115	4115	4115	4115	0
505	20250415	104500	36608414	4115	4115	4115	4115	20
506	20250415	104400	36526114	4110	4110	4110	4110	299
507	20250415	104300	35297224	4130	4105	4130	4105	2
508	20250415	104200	35288989	4135	4135	4135	4135	0
509	20250415	104100	35288989	4135	4135	4135	4135	1
510	20250415	104000	35284854	4135	4135	4135	4135	0
511	20250415	103900	35284854	4135	4130	4135	4130	203
512	20250415	103800	34445859	4130	4130	4130	4130	0
513	20250415	103700	34445859	4130	4130	4130	4130	0
514	20250415	103600	34445859	4130	4130	4130	4130	14
515	20250415	103500	34388039	4130	4130	4130	4130	0
516	20250415	103400	34388039	4130	4130	4130	4130	0
517	20250415	103300	34388039	4130	4125	4130	4125	203
518	20250415	103200	33550584	4125	4125	4125	4125	1
519	20250415	103100	33546459	4105	4125	4125	4105	1978
520	20250415	103000	25416174	4135	4117	4135	4117	1265
521	20250415	102900	20194964	4117	4117	4117	4117	0
522	20250415	102800	20194964	4117	4117	4117	4117	0
523	20250415	102700	20194964	4117	4117	4117	4117	0
524	20250415	102600	20194964	4117	4117	4117	4117	0
525	20250415	102500	20194964	4117	4117	4117	4117	2
526	20250415	102400	20186730	4115	4115	4115	4115	0
527	20250415	102300	20186730	4115	4115	4115	4115	0
528	20250415	102200	20186730	4115	4115	4115	4115	2
529	20250415	102100	20178500	4115	4115	4115	4115	0
530	20250415	102000	20178500	4115	4115	4115	4115	0
531	20250415	101900	20178500	4115	4115	4115	4115	2
532	20250415	101800	20170270	4115	4115	4115	4115	0
533	20250415	101700	20170270	4115	4115	4115	4115	0
534	20250415	101600	20170270	4115	4115	4115	4115	2
535	20250415	101500	20162040	4115	4115	4115	4115	74
536	20250415	101400	19857530	4110	4110	4110	4110	0
537	20250415	101300	19857530	4110	4110	4110	4110	0
538	20250415	101200	19857530	4110	4110	4110	4110	1
539	20250415	101100	19853420	4120	4120	4120	4120	1
540	20250415	101000	19849300	4120	4120	4120	4120	0
541	20250415	100900	19849300	4120	4125	4125	4120	2
542	20250415	100800	19841055	4120	4110	4120	4110	185
543	20250415	100700	19080030	4105	4110	4110	4105	53
544	20250415	100600	18862450	4115	4115	4115	4115	0
545	20250415	100500	18862450	4115	4115	4115	4115	0
546	20250415	100400	18862450	4115	4115	4115	4115	0
547	20250415	100300	18862450	4115	4115	4115	4115	0
548	20250415	100200	18862450	4115	4115	4115	4115	4
549	20250415	100100	18845990	4115	4115	4115	4115	40
550	20250415	100000	18681390	4115	4115	4115	4115	0
551	20250415	095900	18681390	4115	4115	4115	4115	0
552	20250415	095800	18681390	4115	4115	4115	4115	0
553	20250415	095700	18681390	4115	4115	4115	4115	0
554	20250415	095600	18681390	4115	4115	4115	4115	72
555	20250415	095500	18385110	4110	4110	4110	4110	101
556	20250415	095400	17970000	4115	4115	4115	4115	0
557	20250415	095300	17970000	4115	4115	4115	4115	0
558	20250415	095200	17970000	4115	4115	4115	4115	0
559	20250415	095100	17970000	4115	4115	4115	4115	0
560	20250415	095000	17970000	4115	4115	4115	4115	0
561	20250415	094900	17970000	4115	4115	4115	4115	0
562	20250415	094800	17970000	4115	4110	4115	4110	66
563	20250415	094700	17698500	4110	4110	4110	4110	0
564	20250415	094600	17698500	4110	4105	4110	4105	750
565	20250415	094500	14617250	4110	4105	4110	4100	646
566	20250415	094400	11964930	4110	4100	4110	4100	44
567	20250415	094300	11784300	4100	4100	4100	4100	8
568	20250415	094200	11751500	4105	4105	4105	4105	30
569	20250415	094100	11628350	4105	4105	4105	4105	0
570	20250415	094000	11628350	4105	4105	4105	4105	0
571	20250415	093900	11628350	4105	4105	4105	4105	0
572	20250415	093800	11628350	4105	4105	4105	4105	0
573	20250415	093700	11628350	4105	4105	4105	4105	0
574	20250415	093600	11628350	4105	4080	4105	4080	303
575	20250415	093500	10385505	4080	4080	4080	4080	10
576	20250415	093400	10344705	4080	4085	4085	4075	633
577	20250415	093300	7763855	4115	4100	4115	4100	263
578	20250415	093200	6683985	4100	4100	4100	4100	0
579	20250415	093100	6683985	4100	4100	4100	4100	0
580	20250415	093000	6683985	4100	4100	4100	4100	2
581	20250415	092900	6675785	4085	4085	4085	4085	0
582	20250415	092800	6675785	4085	4100	4100	4080	688
583	20250415	092700	3868610	4075	4075	4075	4075	0
584	20250415	092600	3868610	4075	4090	4095	4075	189
585	20250415	092500	3097845	4090	4090	4090	4090	0
586	20250415	092400	3097845	4090	4090	4090	4090	0
587	20250415	092300	3097845	4090	4090	4090	4090	30
588	20250415	092200	2975145	4090	4090	4090	4090	6
589	20250415	092100	2950605	4075	4075	4075	4075	5
590	20250415	092000	2930230	4095	4095	4095	4095	3
591	20250415	091900	2917945	4075	4075	4075	4075	0
592	20250415	091800	2917945	4075	4090	4090	4070	101
593	20250415	091700	2506510	4090	4090	4090	4090	2
594	20250415	091600	2498330	4090	4085	4090	4085	77
595	20250415	091500	2183780	4085	4085	4085	4085	10
596	20250415	091400	2142930	4065	4075	4085	4065	24
597	20250415	091300	2044980	4075	4075	4075	4075	30
598	20250415	091200	1922730	4070	4070	4070	4065	384
599	20250415	091100	360395	4070	4070	4070	4070	0
600	20250415	091000	360395	4070	4070	4070	4070	0
601	20250415	090900	360395	4070	4070	4070	4070	0
602	20250415	090800	360395	4070	4080	4080	4070	48
603	20250415	090700	164685	4080	4080	4080	4080	3
604	20250415	090600	152445	4115	4080	4115	4080	7
605	20250415	090500	123850	4130	4130	4130	4130	0
606	20250415	090400	123850	4130	4130	4130	4130	1
607	20250415	090300	119720	4140	4140	4140	4140	23
608	20250415	090200	24500	4150	4150	4150	4150	0
609	20250415	090100	24500	4150	4150	4150	4150	0
610	20250415	090000	24500	4150	4070	4150	4070	6