KissMeData/047820/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	191300	408757482	5030	5030	5030	5030	2053
3	20250415	191200	408757482	5030	5030	5030	5030	0
4	20250415	191100	408757482	5030	5030	5030	5030	0
5	20250415	191000	408757482	5030	5030	5030	5030	0
6	20250415	190900	408757482	5030	5030	5030	5030	0
7	20250415	190800	408757482	5030	5030	5030	5030	0
8	20250415	190700	408757482	5030	5030	5030	5030	0
9	20250415	190600	408757482	5030	5030	5030	5030	0
10	20250415	190500	408757482	5030	5030	5030	5030	0
11	20250415	190400	408757482	5030	5030	5030	5030	0
12	20250415	190300	408757482	5030	5030	5030	5030	0
13	20250415	190200	408757482	5030	5030	5030	5030	0
14	20250415	190100	408757482	5030	5030	5030	5030	0
15	20250415	190000	408757482	5030	5030	5030	5030	0
16	20250415	185900	408757482	5030	5030	5030	5030	0
17	20250415	185800	408757482	5030	5030	5030	5030	0
18	20250415	185700	408757482	5030	5030	5030	5030	0
19	20250415	185600	408757482	5030	5030	5030	5030	0
20	20250415	185500	408757482	5030	5030	5030	5030	0
21	20250415	185400	408757482	5030	5030	5030	5030	0
22	20250415	185300	408757482	5030	5030	5030	5030	0
23	20250415	185200	408757482	5030	5030	5030	5030	0
24	20250415	185100	408757482	5030	5030	5030	5030	0
25	20250415	185000	408757482	5030	5030	5030	5030	0
26	20250415	184900	408757482	5030	5030	5030	5030	0
27	20250415	184800	408757482	5030	5030	5030	5030	0
28	20250415	184700	408757482	5030	5030	5030	5030	0
29	20250415	184600	408757482	5030	5030	5030	5030	0
30	20250415	184500	408757482	5030	5030	5030	5030	0
31	20250415	184400	408757482	5030	5030	5030	5030	0
32	20250415	184300	408757482	5030	5030	5030	5030	2053
33	20250415	184200	408757482	5030	5030	5030	5030	0
34	20250415	184100	408757482	5030	5030	5030	5030	0
35	20250415	184000	408757482	5030	5030	5030	5030	0
36	20250415	183900	408757482	5030	5030	5030	5030	0
37	20250415	183800	408757482	5030	5030	5030	5030	0
38	20250415	183700	408757482	5030	5030	5030	5030	0
39	20250415	183600	408757482	5030	5030	5030	5030	0
40	20250415	183500	408757482	5030	5030	5030	5030	0
41	20250415	183400	408757482	5030	5030	5030	5030	0
42	20250415	183300	408757482	5030	5030	5030	5030	0
43	20250415	183200	408757482	5030	5030	5030	5030	0
44	20250415	183100	408757482	5030	5030	5030	5030	0
45	20250415	183000	408757482	5030	5030	5030	5030	0
46	20250415	182900	408757482	5030	5030	5030	5030	0
47	20250415	182800	408757482	5030	5030	5030	5030	0
48	20250415	182700	408757482	5030	5030	5030	5030	0
49	20250415	182600	408757482	5030	5030	5030	5030	0
50	20250415	182500	408757482	5030	5030	5030	5030	0
51	20250415	182400	408757482	5030	5030	5030	5030	0
52	20250415	182300	408757482	5030	5030	5030	5030	0
53	20250415	182200	408757482	5030	5030	5030	5030	0
54	20250415	182100	408757482	5030	5030	5030	5030	0
55	20250415	182000	408757482	5030	5030	5030	5030	0
56	20250415	181900	408757482	5030	5030	5030	5030	0
57	20250415	181800	408757482	5030	5030	5030	5030	0
58	20250415	181700	408757482	5030	5030	5030	5030	0
59	20250415	181600	408757482	5030	5030	5030	5030	0
60	20250415	181500	408757482	5030	5030	5030	5030	0
61	20250415	181400	408757482	5030	5030	5030	5030	0
62	20250415	181300	408757482	5030	5030	5030	5030	2053
63	20250415	181200	408757482	5030	5030	5030	5030	0
64	20250415	181100	408757482	5030	5030	5030	5030	0
65	20250415	181000	408757482	5030	5030	5030	5030	0
66	20250415	180900	408757482	5030	5030	5030	5030	0
67	20250415	180800	408757482	5030	5030	5030	5030	0
68	20250415	180700	408757482	5030	5030	5030	5030	0
69	20250415	180600	408757482	5030	5030	5030	5030	0
70	20250415	180500	408757482	5030	5030	5030	5030	0
71	20250415	180400	408757482	5030	5030	5030	5030	0
72	20250415	180300	408757482	5030	5030	5030	5030	0
73	20250415	180200	408757482	5030	5030	5030	5030	0
74	20250415	180100	408757482	5030	5030	5030	5030	0
75	20250415	180000	408757482	5030	5030	5030	5030	0
76	20250415	175900	408757482	5030	5030	5030	5030	0
77	20250415	175800	408757482	5030	5030	5030	5030	0
78	20250415	175700	408757482	5030	5030	5030	5030	0
79	20250415	175600	408757482	5030	5030	5030	5030	0
80	20250415	175500	408757482	5030	5030	5030	5030	0
81	20250415	175400	408757482	5030	5030	5030	5030	0
82	20250415	175300	408757482	5030	5030	5030	5030	0
83	20250415	175200	408757482	5030	5030	5030	5030	0
84	20250415	175100	408757482	5030	5030	5030	5030	0
85	20250415	175000	408757482	5030	5030	5030	5030	0
86	20250415	174900	408757482	5030	5030	5030	5030	0
87	20250415	174800	408757482	5030	5030	5030	5030	0
88	20250415	174700	408757482	5030	5030	5030	5030	0
89	20250415	174600	408757482	5030	5030	5030	5030	0
90	20250415	174500	408757482	5030	5030	5030	5030	0
91	20250415	174400	408757482	5030	5030	5030	5030	0
92	20250415	174300	408757482	5030	5030	5030	5030	2053
93	20250415	174200	408757482	5030	5030	5030	5030	0
94	20250415	174100	408757482	5030	5030	5030	5030	0
95	20250415	174000	408757482	5030	5030	5030	5030	0
96	20250415	173900	408757482	5030	5030	5030	5030	0
97	20250415	173800	408757482	5030	5030	5030	5030	0
98	20250415	173700	408757482	5030	5030	5030	5030	0
99	20250415	173600	408757482	5030	5030	5030	5030	0
100	20250415	173500	408757482	5030	5030	5030	5030	0
101	20250415	173400	408757482	5030	5030	5030	5030	0
102	20250415	173300	408757482	5030	5030	5030	5030	0
103	20250415	173200	408757482	5030	5030	5030	5030	0
104	20250415	173100	408757482	5030	5030	5030	5030	0
105	20250415	173000	408757482	5030	5030	5030	5030	0
106	20250415	172900	408757482	5030	5030	5030	5030	0
107	20250415	172800	408757482	5030	5030	5030	5030	0
108	20250415	172700	408757482	5030	5030	5030	5030	0
109	20250415	172600	408757482	5030	5030	5030	5030	0
110	20250415	172500	408757482	5030	5030	5030	5030	0
111	20250415	172400	408757482	5030	5030	5030	5030	0
112	20250415	172300	408757482	5030	5030	5030	5030	0
113	20250415	172200	408757482	5030	5030	5030	5030	0
114	20250415	172100	408757482	5030	5030	5030	5030	0
115	20250415	172000	408757482	5030	5030	5030	5030	0
116	20250415	171900	408757482	5030	5030	5030	5030	0
117	20250415	171800	408757482	5030	5030	5030	5030	0
118	20250415	171700	408757482	5030	5030	5030	5030	0
119	20250415	171600	408757482	5030	5030	5030	5030	0
120	20250415	171500	408757482	5030	5030	5030	5030	0
121	20250415	171400	408757482	5030	5030	5030	5030	0
122	20250415	171300	408757482	5030	5030	5030	5030	2053
123	20250415	171200	408757482	5030	5030	5030	5030	0
124	20250415	171100	408757482	5030	5030	5030	5030	0
125	20250415	171000	408757482	5030	5030	5030	5030	0
126	20250415	170900	408757482	5030	5030	5030	5030	0
127	20250415	170800	408757482	5030	5030	5030	5030	0
128	20250415	170700	408757482	5030	5030	5030	5030	0
129	20250415	170600	408757482	5030	5030	5030	5030	0
130	20250415	170500	408757482	5030	5030	5030	5030	0
131	20250415	170400	408757482	5030	5030	5030	5030	0
132	20250415	170300	408757482	5030	5030	5030	5030	0
133	20250415	170200	408757482	5030	5030	5030	5030	0
134	20250415	170100	408757482	5030	5030	5030	5030	0
135	20250415	170000	408757482	5030	5030	5030	5030	0
136	20250415	165900	408757482	5030	5030	5030	5030	0
137	20250415	165800	408757482	5030	5030	5030	5030	0
138	20250415	165700	408757482	5030	5030	5030	5030	0
139	20250415	165600	408757482	5030	5030	5030	5030	0
140	20250415	165500	408757482	5030	5030	5030	5030	0
141	20250415	165400	408757482	5030	5030	5030	5030	0
142	20250415	165300	408757482	5030	5030	5030	5030	0
143	20250415	165200	408757482	5030	5030	5030	5030	0
144	20250415	165100	408757482	5030	5030	5030	5030	0
145	20250415	165000	408757482	5030	5030	5030	5030	0
146	20250415	164900	408757482	5030	5030	5030	5030	0
147	20250415	164800	408757482	5030	5030	5030	5030	0
148	20250415	164700	408757482	5030	5030	5030	5030	0
149	20250415	164600	408757482	5030	5030	5030	5030	0
150	20250415	164500	408757482	5030	5030	5030	5030	0
151	20250415	164400	408757482	5030	5030	5030	5030	0
152	20250415	164300	408757482	5030	5030	5030	5030	2053
153	20250415	164200	408757482	5030	5030	5030	5030	0
154	20250415	164100	408757482	5030	5030	5030	5030	0
155	20250415	164000	408757482	5030	5030	5030	5030	0
156	20250415	163900	408757482	5030	5030	5030	5030	0
157	20250415	163800	408757482	5030	5030	5030	5030	0
158	20250415	163700	408757482	5030	5030	5030	5030	0
159	20250415	163600	408757482	5030	5030	5030	5030	0
160	20250415	163500	408757482	5030	5030	5030	5030	0
161	20250415	163400	408757482	5030	5030	5030	5030	0
162	20250415	163300	408757482	5030	5030	5030	5030	0
163	20250415	163200	408757482	5030	5030	5030	5030	0
164	20250415	163100	408757482	5030	5030	5030	5030	0
165	20250415	163000	408757482	5030	5030	5030	5030	0
166	20250415	162900	408757482	5030	5030	5030	5030	0
167	20250415	162800	408757482	5030	5030	5030	5030	0
168	20250415	162700	408757482	5030	5030	5030	5030	0
169	20250415	162600	408757482	5030	5030	5030	5030	0
170	20250415	162500	408757482	5030	5030	5030	5030	0
171	20250415	162400	408757482	5030	5030	5030	5030	0
172	20250415	162300	408757482	5030	5030	5030	5030	0
173	20250415	162200	408757482	5030	5030	5030	5030	0
174	20250415	162100	408757482	5030	5030	5030	5030	0
175	20250415	162000	408757482	5030	5030	5030	5030	0
176	20250415	161900	408757482	5030	5030	5030	5030	0
177	20250415	161800	408757482	5030	5030	5030	5030	0
178	20250415	161700	408757482	5030	5030	5030	5030	0
179	20250415	161600	408757482	5030	5030	5030	5030	0
180	20250415	161500	408757482	5030	5030	5030	5030	0
181	20250415	161400	408757482	5030	5030	5030	5030	0
182	20250415	161300	408757482	5030	5030	5030	5030	2053
183	20250415	161200	408757482	5030	5030	5030	5030	0
184	20250415	161100	408757482	5030	5030	5030	5030	0
185	20250415	161000	408757482	5030	5030	5030	5030	0
186	20250415	160900	408757482	5030	5030	5030	5030	0
187	20250415	160800	408757482	5030	5030	5030	5030	0
188	20250415	160700	408757482	5030	5030	5030	5030	0
189	20250415	160600	408757482	5030	5030	5030	5030	0
190	20250415	160500	408757482	5030	5030	5030	5030	0
191	20250415	160400	408757482	5030	5030	5030	5030	0
192	20250415	160300	408757482	5030	5030	5030	5030	0
193	20250415	160200	408757482	5030	5030	5030	5030	0
194	20250415	160100	408757482	5030	5030	5030	5030	0
195	20250415	160000	408757482	5030	5030	5030	5030	0
196	20250415	155900	408757482	5030	5030	5030	5030	0
197	20250415	155800	408757482	5030	5030	5030	5030	0
198	20250415	155700	408757482	5030	5030	5030	5030	0
199	20250415	155600	408757482	5030	5030	5030	5030	0
200	20250415	155500	408757482	5030	5030	5030	5030	0
201	20250415	155400	408757482	5030	5030	5030	5030	0
202	20250415	155300	408757482	5030	5030	5030	5030	0
203	20250415	155200	408757482	5030	5030	5030	5030	0
204	20250415	155100	408757482	5030	5030	5030	5030	0
205	20250415	155000	408757482	5030	5030	5030	5030	0
206	20250415	154900	408757482	5030	5030	5030	5030	0
207	20250415	154800	408757482	5030	5030	5030	5030	0
208	20250415	154700	408757482	5030	5030	5030	5030	0
209	20250415	154600	408757482	5030	5030	5030	5030	0
210	20250415	154500	408757482	5030	5030	5030	5030	0
211	20250415	154400	408757482	5030	5030	5030	5030	0
212	20250415	154300	408757482	5030	5030	5030	5030	2053
213	20250415	154200	408757482	5030	5030	5030	5030	0
214	20250415	154100	408757482	5030	5030	5030	5030	0
215	20250415	154000	408757482	5030	5030	5030	5030	0
216	20250415	153900	408757482	5030	5030	5030	5030	0
217	20250415	153800	408757482	5030	5030	5030	5030	0
218	20250415	153700	408757482	5030	5030	5030	5030	0
219	20250415	153600	408757482	5030	5030	5030	5030	0
220	20250415	153500	408757482	5030	5030	5030	5030	0
221	20250415	153400	408757482	5030	5030	5030	5030	0
222	20250415	153300	408757482	5030	5030	5030	5030	0
223	20250415	153200	408757482	5030	5030	5030	5030	0
224	20250415	153100	408757482	5030	5030	5030	5030	0
225	20250415	153000	408757482	5030	5030	5030	5030	2053
226	20250415	152900	398430892	5020	5020	5020	5020	0
227	20250415	152800	398430892	5020	5020	5020	5020	0
228	20250415	152700	398430892	5020	5020	5020	5020	0
229	20250415	152600	398430892	5020	5020	5020	5020	0
230	20250415	152500	398430892	5020	5020	5020	5020	0
231	20250415	152400	398430892	5020	5020	5020	5020	0
232	20250415	152300	398430892	5020	5020	5020	5020	0
233	20250415	152200	398430892	5020	5020	5020	5020	0
234	20250415	152100	398430892	5020	5020	5020	5020	0
235	20250415	152000	398430892	5020	5020	5020	5020	0
236	20250415	151900	398430892	5020	5010	5020	5000	1101
237	20250415	151800	392915812	5020	5020	5020	5020	0
238	20250415	151700	392915812	5020	5020	5020	5020	405
239	20250415	151600	390882712	5020	5020	5020	5020	1020
240	20250415	151500	385762312	5020	5020	5020	5020	86
241	20250415	151400	385330592	5020	5030	5030	5020	503
242	20250415	151300	382802542	5030	5030	5030	5030	0
243	20250415	151200	382802542	5030	5030	5030	5030	0
244	20250415	151100	382802542	5030	5030	5030	5030	0
245	20250415	151000	382802542	5030	5020	5030	5020	512
246	20250415	150900	380232182	5020	5020	5020	5020	200
247	20250415	150800	379228182	5030	5030	5030	5030	0
248	20250415	150700	379228182	5030	5030	5030	5030	211
249	20250415	150600	378166852	5020	5020	5020	5020	100
250	20250415	150500	377664852	5030	5020	5030	5020	113
251	20250415	150400	377096572	5020	5020	5020	5020	34
252	20250415	150300	376925892	5020	5020	5020	5020	8
253	20250415	150200	376885732	5020	5020	5020	5020	0
254	20250415	150100	376885732	5020	5030	5030	5020	1240
255	20250415	150000	370655732	5030	5030	5030	5030	2
256	20250415	145900	370645672	5030	5030	5030	5030	600
257	20250415	145800	367627672	5030	5030	5030	5030	100
258	20250415	145700	367124672	5030	5030	5030	5030	368
259	20250415	145600	365273632	5030	5020	5030	5020	558
260	20250415	145500	362472142	5010	5010	5010	5010	9
261	20250415	145400	362427052	5010	5010	5010	5010	5
262	20250415	145300	362402002	5010	5010	5010	5010	6
263	20250415	145200	362371942	5020	5020	5020	5020	0
264	20250415	145100	362371942	5020	5020	5020	5020	0
265	20250415	145000	362371942	5020	5020	5020	5020	0
266	20250415	144900	362371942	5020	5010	5020	5010	24
267	20250415	144800	362251692	5010	5000	5010	5000	17
268	20250415	144700	362166662	5000	5000	5000	5000	0
269	20250415	144600	362166662	5000	5000	5000	5000	255
270	20250415	144500	360891662	5000	5000	5000	5000	1227
271	20250415	144400	354756662	4995	4995	4995	4995	62
272	20250415	144300	354446972	4995	4995	4995	4995	795
273	20250415	144200	350475947	5000	5000	5000	5000	50
274	20250415	144100	350225947	5000	5000	5000	5000	0
275	20250415	144000	350225947	5000	5000	5000	5000	0
276	20250415	143900	350225947	5000	4995	5000	4995	7
277	20250415	143800	350190977	4995	4990	4995	4990	165
278	20250415	143700	349367052	4995	4995	4995	4995	3
279	20250415	143600	349352067	4995	4995	4995	4995	0
280	20250415	143500	349352067	4995	4995	4995	4995	0
281	20250415	143400	349352067	4995	4985	4995	4985	1018
282	20250415	143300	344277327	4985	4990	4990	4985	1277
283	20250415	143200	337911117	4995	4995	4995	4995	1
284	20250415	143100	337906122	4990	4990	4990	4990	0
285	20250415	143000	337906122	4990	4990	4990	4990	0
286	20250415	142900	337906122	4990	4990	4990	4990	0
287	20250415	142800	337906122	4990	4995	4995	4990	503
288	20250415	142700	335396043	4995	4995	4995	4995	13
289	20250415	142600	335331108	4995	4995	4995	4995	11
290	20250415	142500	335276163	4992	4992	4992	4992	0
291	20250415	142400	335276163	4992	4995	4995	4992	4
292	20250415	142300	335256192	4995	4995	4995	4995	13
293	20250415	142200	335191257	4995	4995	4995	4995	1
294	20250415	142100	335186262	4995	4995	4995	4995	1
295	20250415	142000	335181267	4980	4995	4995	4980	4011
296	20250415	141900	315184847	4995	4995	4995	4995	121
297	20250415	141800	314580452	4995	4995	4995	4995	3
298	20250415	141700	314565467	4995	4995	4995	4995	0
299	20250415	141600	314565467	4995	4995	4995	4995	10
300	20250415	141500	314515517	4995	4995	4995	4995	0
301	20250415	141400	314515517	4995	5000	5000	4995	2
302	20250415	141300	314505522	4980	4980	4980	4980	0
303	20250415	141200	314505522	4980	4995	4995	4980	4200
304	20250415	141100	293566537	4995	4995	4995	4995	0
305	20250415	141000	293566537	4995	4995	4995	4995	0
306	20250415	140900	293566537	4995	4995	4995	4995	810
307	20250415	140800	289520587	5000	5000	5000	5000	0
308	20250415	140700	289520587	5000	5000	5000	5000	50
309	20250415	140600	289270587	5000	5000	5000	5000	302
310	20250415	140500	287760587	5000	5010	5010	5000	493
311	20250415	140400	285295087	5020	5020	5020	5020	0
312	20250415	140300	285295087	5020	5020	5020	5020	0
313	20250415	140200	285295087	5020	5000	5020	5000	71
314	20250415	140100	284940067	5020	5020	5020	5020	13
315	20250415	140000	284874807	5020	5020	5020	5020	1
316	20250415	135900	284869787	4995	5010	5015	4995	2886
317	20250415	135800	270434907	5010	5010	5010	5010	0
318	20250415	135700	270434907	5010	5010	5010	5010	0
319	20250415	135600	270434907	5010	5000	5010	5000	108
320	20250415	135500	269894327	5000	5010	5010	5000	22
321	20250415	135400	269784187	5000	5000	5000	5000	0
322	20250415	135300	269784187	5000	5010	5010	5000	20
323	20250415	135200	269684052	5010	5010	5010	5010	0
324	20250415	135100	269684052	5010	5010	5010	5010	0
325	20250415	135000	269684052	5010	5010	5010	5010	112
326	20250415	134900	269122932	5010	5010	5010	5010	201
327	20250415	134800	268115922	5010	5010	5010	5010	213
328	20250415	134700	267048792	5010	5010	5010	5010	3
329	20250415	134600	267033762	5010	5010	5010	5010	0
330	20250415	134500	267033762	5010	5010	5010	5010	21
331	20250415	134400	266928552	5000	5000	5000	5000	203
332	20250415	134300	265913552	5010	5010	5010	5010	0
333	20250415	134200	265913552	5010	5010	5010	5010	0
334	20250415	134100	265913552	5010	5010	5010	5010	2
335	20250415	134000	265903532	5010	5010	5010	5010	0
336	20250415	133900	265903532	5010	5010	5010	5010	1
337	20250415	133800	265898522	5010	5010	5010	5010	0
338	20250415	133700	265898522	5010	5010	5010	5010	0
339	20250415	133600	265898522	5010	5000	5010	5000	35
340	20250415	133500	265723472	5010	5010	5010	5010	0
341	20250415	133400	265723472	5010	5000	5010	5000	103
342	20250415	133300	265208442	5010	5010	5010	5010	0
343	20250415	133200	265208442	5010	5010	5010	5000	51
344	20250415	133100	264953382	5010	5010	5010	5010	0
345	20250415	133000	264953382	5010	5010	5010	5010	0
346	20250415	132900	264953382	5010	5010	5010	5010	0
347	20250415	132800	264953382	5010	5000	5010	5000	240
348	20250415	132700	263751382	5000	5010	5010	5000	253
349	20250415	132600	262483882	5010	5010	5010	5010	68
350	20250415	132500	262143202	5010	5010	5010	5010	13
351	20250415	132400	262078072	5010	5010	5010	5010	0
352	20250415	132300	262078072	5010	5010	5010	5010	0
353	20250415	132200	262078072	5010	5000	5010	5000	307
354	20250415	132100	260543062	5000	5000	5000	5000	3
355	20250415	132000	260528062	5000	5000	5000	5000	0
356	20250415	131900	260528062	5000	5000	5000	5000	2686
357	20250415	131800	247098062	5000	5000	5000	5000	14
358	20250415	131700	247028062	5000	5000	5000	5000	0
359	20250415	131600	247028062	5000	5000	5000	5000	2
360	20250415	131500	247018062	5000	5000	5000	5000	353
361	20250415	131400	245253062	5000	5000	5000	5000	0
362	20250415	131300	245253062	5000	5000	5000	5000	18
363	20250415	131200	245163062	5000	5000	5000	5000	8
364	20250415	131100	245123062	4995	4995	4995	4995	1
365	20250415	131000	245118067	4995	4995	4995	4995	0
366	20250415	130900	245118067	4995	4995	4995	4995	100
367	20250415	130800	244618567	5000	5000	5000	5000	20
368	20250415	130700	244518567	5000	5000	5000	5000	0
369	20250415	130600	244518567	5000	4995	5000	4995	178
370	20250415	130500	243628592	4995	4995	4995	4995	0
371	20250415	130400	243628592	4995	4995	4995	4995	100
372	20250415	130300	243129092	5000	5000	5000	5000	1
373	20250415	130200	243124092	4995	4995	4995	4995	0
374	20250415	130100	243124092	4995	4995	4995	4995	0
375	20250415	130000	243124092	4995	4995	4995	4995	1
376	20250415	125900	243119097	5000	5000	5000	5000	0
377	20250415	125800	243119097	5000	5000	5000	5000	1
378	20250415	125700	243114097	4995	4995	4995	4995	200
379	20250415	125600	242115097	4995	4995	4995	4995	100
380	20250415	125500	241615597	5000	4995	5000	4995	58
381	20250415	125400	241325872	4995	4990	4995	4990	21
382	20250415	125300	241220982	4995	4995	4995	4995	0
383	20250415	125200	241220982	4995	4995	4995	4995	6
384	20250415	125100	241191012	4995	4995	4995	4995	11
385	20250415	125000	241136067	4995	4995	4995	4995	1
386	20250415	124900	241131072	4995	4995	4995	4995	0
387	20250415	124800	241131072	4995	4990	4995	4990	11
388	20250415	124700	241076177	4990	4995	4995	4990	200
389	20250415	124600	240078097	5000	5000	5000	5000	1
390	20250415	124500	240073097	4990	4990	4990	4990	22
391	20250415	124400	239963317	5000	5000	5000	5000	0
392	20250415	124300	239963317	5000	5000	5000	5000	0
393	20250415	124200	239963317	5000	5000	5000	5000	2
394	20250415	124100	239953317	5000	5000	5000	5000	0
395	20250415	124000	239953317	5000	5000	5000	5000	0
396	20250415	123900	239953317	5000	5000	5000	5000	600
397	20250415	123800	236953317	5000	4990	5000	4990	21
398	20250415	123700	236848517	5000	5000	5000	5000	1
399	20250415	123600	236843517	5000	5000	5000	5000	1
400	20250415	123500	236838517	5000	5000	5000	5000	2
401	20250415	123400	236828517	4990	4990	4990	4990	0
402	20250415	123300	236828517	4990	4990	4990	4990	0
403	20250415	123200	236828517	4990	4990	4990	4990	0
404	20250415	123100	236828517	4990	4990	4990	4990	5
405	20250415	123000	236803567	4990	4990	4990	4990	2
406	20250415	122900	236793587	4990	4990	4990	4990	3
407	20250415	122800	236778617	4990	4990	4990	4990	400
408	20250415	122700	234782617	5000	5000	5000	5000	1
409	20250415	122600	234777617	5000	5000	5000	5000	0
410	20250415	122500	234777617	5000	5000	5000	5000	1
411	20250415	122400	234772617	5000	5000	5000	5000	1
412	20250415	122300	234767617	4990	4990	4990	4990	0
413	20250415	122200	234767617	4990	4990	4990	4990	22
414	20250415	122100	234657837	4990	4990	4990	4990	1
415	20250415	122000	234652847	4990	4990	4990	4990	2
416	20250415	121900	234642867	4985	4985	4985	4985	4
417	20250415	121800	234622927	4990	4990	4990	4990	0
418	20250415	121700	234622927	4990	4990	4990	4990	4
419	20250415	121600	234602967	4990	4990	4990	4990	20
420	20250415	121500	234503167	4990	4990	4990	4990	0
421	20250415	121400	234503167	4990	4990	4990	4990	31
422	20250415	121300	234348477	4995	4995	4995	4995	1
423	20250415	121200	234343482	4995	4995	4995	4995	0
424	20250415	121100	234343482	4995	4995	4995	4995	10
425	20250415	121000	234293532	4995	4995	4995	4995	36
426	20250415	120900	234113712	4995	5000	5000	4995	42
427	20250415	120800	233903782	5000	5000	5000	5000	33
428	20250415	120700	233738782	5000	5000	5000	5000	31
429	20250415	120600	233583782	5000	4997	5000	4995	31
430	20250415	120500	233428830	5000	5010	5010	5000	7
431	20250415	120400	233393800	5010	5010	5010	5010	12
432	20250415	120300	233333680	5000	5010	5010	5000	7
433	20250415	120200	233298670	5010	5000	5010	5000	661
434	20250415	120100	229987070	5000	4980	5000	4975	1315
435	20250415	120000	223430025	4980	4980	4980	4980	527
436	20250415	115900	220805565	4980	4980	4980	4980	207
437	20250415	115800	219774705	4980	4980	4982	4980	53
438	20250415	115700	219510761	4980	4980	4980	4980	0
439	20250415	115600	219510761	4980	4980	4980	4980	6
440	20250415	115500	219480881	4980	4985	4985	4980	964
441	20250415	115400	214680156	4985	4985	4985	4985	696
442	20250415	115300	211210596	4985	4985	4985	4985	131
443	20250415	115200	210557561	4985	4985	4985	4985	22
444	20250415	115100	210447891	4985	4985	4985	4985	98
445	20250415	115000	209959361	4985	4985	4985	4980	316
446	20250415	114900	208384164	4985	4985	4985	4985	10
447	20250415	114800	208334314	4985	4985	4985	4985	71
448	20250415	114700	207980379	4985	4985	4985	4985	50
449	20250415	114600	207731129	4985	4985	4985	4985	1
450	20250415	114500	207726144	4985	4985	4985	4985	21
451	20250415	114400	207621459	4985	4985	4985	4985	1
452	20250415	114300	207616474	4975	4985	4985	4975	45
453	20250415	114200	207392489	4985	4985	4985	4985	1
454	20250415	114100	207387504	4985	4985	4985	4985	13
455	20250415	114000	207322699	4985	4980	4985	4980	10
456	20250415	113900	207272874	4980	4980	4980	4975	449
457	20250415	113800	205038979	4980	4980	4980	4980	663
458	20250415	113700	201737239	4985	4985	4985	4985	40
459	20250415	113600	201537839	4985	4985	4985	4985	2
460	20250415	113500	201527869	4980	4985	4985	4980	1358
461	20250415	113400	194761549	4985	4985	4985	4985	113
462	20250415	113300	194198244	4985	4985	4985	4985	0
463	20250415	113200	194198244	4985	4985	4985	4985	203
464	20250415	113100	193186289	4985	4985	4985	4985	10
465	20250415	113000	193136439	4985	4990	4990	4985	530
466	20250415	112900	190493674	4990	4990	4990	4990	12
467	20250415	112800	190433794	4990	4990	4990	4990	51
468	20250415	112700	190179304	4985	4990	4990	4985	719
469	20250415	112600	186594954	4990	4990	4990	4990	5
470	20250415	112500	186570004	4990	4990	4990	4990	20
471	20250415	112400	186470204	4990	4990	4990	4990	703
472	20250415	112300	182962234	4990	4990	4990	4990	51
473	20250415	112200	182707744	4985	4985	4985	4985	0
474	20250415	112100	182707744	4985	4990	4990	4985	14
475	20250415	112000	182637934	4990	4990	4990	4990	200
476	20250415	111900	181639934	4990	4990	4990	4990	72
477	20250415	111800	181280654	4990	4990	4990	4990	10
478	20250415	111700	181230754	4990	4990	4990	4990	296
479	20250415	111600	179753714	4990	4990	4990	4990	100
480	20250415	111500	179254714	4990	4990	4990	4990	626
481	20250415	111400	176130974	4990	4990	4990	4990	162
482	20250415	111300	175322594	4985	4990	4990	4985	371
483	20250415	111200	173472659	4990	4990	4990	4990	50
484	20250415	111100	173223159	4990	5000	5000	4990	3386
485	20250415	111000	156311984	5010	5010	5010	5010	0
486	20250415	110900	156311984	5010	5010	5010	5010	6
487	20250415	110800	156281924	5010	5010	5010	5010	21
488	20250415	110700	156176714	5000	5000	5000	5000	33
489	20250415	110600	156011714	5000	5000	5000	5000	85
490	20250415	110500	155586714	5000	5000	5000	5000	0
491	20250415	110400	155586714	5000	5000	5000	4995	52
492	20250415	110300	155326869	4995	4995	4995	4995	0
493	20250415	110200	155326869	4995	5000	5000	4995	51
494	20250415	110100	155072079	5000	5000	5000	5000	50
495	20250415	110000	154822079	5000	5000	5000	5000	63
496	20250415	105900	154507079	5000	5000	5000	5000	200
497	20250415	105800	153507079	5000	4995	5000	4995	94
498	20250415	105700	153037379	5000	5000	5000	5000	6
499	20250415	105600	153007379	5000	5000	5000	5000	1
500	20250415	105500	153002379	5000	5000	5000	5000	1
501	20250415	105400	152997379	5000	5000	5000	5000	10
502	20250415	105300	152947379	5010	5010	5010	5010	0
503	20250415	105200	152947379	5010	5010	5010	5010	0
504	20250415	105100	152947379	5010	5000	5010	5000	3
505	20250415	105000	152932369	5000	5000	5000	5000	136
506	20250415	104900	152252369	5000	5000	5000	5000	6
507	20250415	104800	152222369	5000	5000	5000	5000	28
508	20250415	104700	152082369	5010	5010	5010	5010	0
509	20250415	104600	152082369	5010	5010	5010	5010	20
510	20250415	104500	151982169	5010	5010	5010	5010	3
511	20250415	104400	151967139	5000	5010	5010	5000	118
512	20250415	104300	151375969	5010	5010	5010	5010	32
513	20250415	104200	151215649	5010	5010	5010	5000	13
514	20250415	104100	151150589	5000	5010	5020	5000	627
515	20250415	104000	148015509	5010	5010	5010	5010	0
516	20250415	103900	148015509	5010	5010	5010	5010	7
517	20250415	103800	147980439	5010	5010	5010	5010	10
518	20250415	103700	147930339	5010	5020	5020	5010	28
519	20250415	103600	147789959	5020	5020	5020	5020	1
520	20250415	103500	147784939	5010	5020	5020	5010	2
521	20250415	103400	147774909	5020	5010	5020	4990	3501
522	20250415	103300	130297379	5020	5000	5020	5000	328
523	20250415	103200	128657199	4995	5000	5000	4995	714
524	20250415	103100	125090739	5000	5000	5000	5000	353
525	20250415	103000	123325739	5010	5010	5010	5010	0
526	20250415	102900	123325739	5010	5010	5010	5010	7
527	20250415	102800	123290669	5010	5010	5010	5010	25
528	20250415	102700	123165419	5010	5010	5010	5010	1
529	20250415	102600	123160409	5010	5010	5010	5010	23
530	20250415	102500	123045179	5020	5010	5020	5010	161
531	20250415	102400	122238559	5010	5010	5010	5010	5
532	20250415	102300	122213509	5010	5010	5010	5000	393
533	20250415	102200	120248479	5000	5000	5000	5000	0
534	20250415	102100	120248479	5000	5000	5000	5000	0
535	20250415	102000	120248479	5000	5000	5000	5000	200
536	20250415	101900	119248479	5000	5000	5000	5000	195
537	20250415	101800	118273479	4995	4995	4995	4995	10
538	20250415	101700	118223529	5000	5000	5000	4995	796
539	20250415	101600	114245529	5000	5000	5000	5000	4
540	20250415	101500	114225529	5000	4997	5000	4997	11
541	20250415	101400	114170532	4997	4997	4997	4997	1
542	20250415	101300	114165535	4995	4995	4995	4995	0
543	20250415	101200	114165535	4995	4995	4995	4995	0
544	20250415	101100	114165535	4995	4995	4995	4995	146
545	20250415	101000	113436265	4995	4995	4995	4995	17
546	20250415	100900	113351350	4995	4995	4995	4995	18
547	20250415	100800	113261440	4995	4995	4995	4995	514
548	20250415	100700	110694010	4995	4995	4995	4990	30
549	20250415	100600	110544260	4995	4995	4995	4990	43
550	20250415	100500	110329615	4995	4995	4995	4990	18
551	20250415	100400	110239740	4995	4995	4995	4995	50
552	20250415	100300	109989990	4995	4995	4995	4990	115
553	20250415	100200	109415615	4995	4990	4995	4990	16
554	20250415	100100	109335755	4990	4990	4995	4990	511
555	20250415	100000	106785855	4995	4995	4995	4995	32
556	20250415	095900	106626015	4995	4995	4995	4995	300
557	20250415	095800	105127515	4995	5000	5000	4995	129
558	20250415	095700	104482760	5000	5000	5000	5000	3
559	20250415	095600	104467760	5000	5000	5000	5000	29
560	20250415	095500	104322760	5000	5000	5000	5000	155
561	20250415	095400	103547760	5010	5010	5010	5010	0
562	20250415	095300	103547760	5010	5000	5010	5000	68
563	20250415	095200	103207640	5000	5000	5000	5000	394
564	20250415	095100	101237640	5010	5010	5010	5010	76
565	20250415	095000	100856880	5010	5010	5010	5010	38
566	20250415	094900	100666500	5010	5020	5020	4990	46
567	20250415	094800	100436260	5020	5020	5020	5020	18
568	20250415	094700	100345900	5020	5020	5020	5020	23
569	20250415	094600	100230440	5020	5020	5020	5020	22
570	20250415	094500	100120000	5020	4995	5020	4995	19
571	20250415	094400	100024995	4995	4995	4995	4995	641
572	20250415	094300	96823200	4995	4990	4995	4990	480
573	20250415	094200	94427990	4995	4990	4995	4990	32
574	20250415	094100	94268185	4995	4995	4995	4990	287
575	20250415	094000	92835570	4995	4995	4995	4995	0
576	20250415	093900	92835570	4995	4995	4995	4990	40
577	20250415	093800	92635830	4995	4990	4995	4990	4
578	20250415	093700	92615855	4990	4990	4990	4990	401
579	20250415	093600	90614865	4995	5010	5010	4995	157
580	20250415	093500	89830195	5020	4995	5020	4995	16
581	20250415	093400	89750250	4995	5020	5020	4995	23
582	20250415	093300	89635085	5020	5020	5020	4990	369
583	20250415	093200	87793500	5020	4995	5020	4995	330
584	20250415	093100	86143560	4995	4995	4995	4995	128
585	20250415	093000	85504200	4995	4995	5000	4980	3769
586	20250415	092900	66722210	5000	5000	5000	5000	96
587	20250415	092800	66242210	5000	5000	5000	5000	141
588	20250415	092700	65537210	5000	5020	5020	5000	414
589	20250415	092600	63467180	5000	5030	5030	5000	38
590	20250415	092500	63276100	5040	5040	5040	5040	1
591	20250415	092400	63271060	5000	5050	5050	5000	300
592	20250415	092300	61769710	5050	5010	5050	5000	1501
593	20250415	092200	54259710	5020	5020	5050	5010	49
594	20250415	092100	54013660	5020	5030	5030	5020	1055
595	20250415	092000	48710720	5050	5050	5050	5050	0
596	20250415	091900	48710720	5050	5070	5070	5050	428
597	20250415	091800	46549220	5070	5070	5070	5070	61
598	20250415	091700	46239950	5070	5050	5070	5050	141
599	20250415	091600	45526840	5050	5050	5050	5050	360
600	20250415	091500	43708840	5040	5030	5040	5030	60
601	20250415	091400	43406820	5030	5020	5050	5020	63
602	20250415	091300	43089930	5030	5030	5030	5030	672
603	20250415	091200	39709770	5030	5060	5060	5030	1546
604	20250415	091100	31898340	5050	5050	5050	5030	1123
605	20250415	091000	26240320	5050	5070	5070	5030	355
606	20250415	090900	24451070	5060	5050	5060	5050	47
607	20250415	090800	24213310	5070	5050	5070	5050	618
608	20250415	090700	21091110	5060	5060	5060	5060	773
609	20250415	090600	17179730	5060	5060	5060	5060	3
610	20250415	090500	17164550	5070	5070	5070	5070	523
611	20250415	090400	14512940	5070	5080	5080	5040	513
612	20250415	090300	11923370	5080	5060	5090	5050	446
613	20250415	090200	9664670	5090	5100	5100	5050	630
614	20250415	090100	6467510	5100	5060	5100	5060	1036
615	20250415	090000	1212230	5030	5030	5030	5030	241