KissMeData/368600/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	210400	51162220	2930	2930	2930	2930	360
3	20250415	210300	51162220	2930	2930	2930	2930	0
4	20250415	210200	51162220	2930	2930	2930	2930	0
5	20250415	210100	51162220	2930	2930	2930	2930	0
6	20250415	210000	51162220	2930	2930	2930	2930	0
7	20250415	205900	51162220	2930	2930	2930	2930	0
8	20250415	205800	51162220	2930	2930	2930	2930	0
9	20250415	205700	51162220	2930	2930	2930	2930	0
10	20250415	205600	51162220	2930	2930	2930	2930	0
11	20250415	205500	51162220	2930	2930	2930	2930	0
12	20250415	205400	51162220	2930	2930	2930	2930	0
13	20250415	205300	51162220	2930	2930	2930	2930	0
14	20250415	205200	51162220	2930	2930	2930	2930	0
15	20250415	205100	51162220	2930	2930	2930	2930	0
16	20250415	205000	51162220	2930	2930	2930	2930	0
17	20250415	204900	51162220	2930	2930	2930	2930	0
18	20250415	204800	51162220	2930	2930	2930	2930	0
19	20250415	204700	51162220	2930	2930	2930	2930	0
20	20250415	204600	51162220	2930	2930	2930	2930	0
21	20250415	204500	51162220	2930	2930	2930	2930	0
22	20250415	204400	51162220	2930	2930	2930	2930	0
23	20250415	204300	51162220	2930	2930	2930	2930	0
24	20250415	204200	51162220	2930	2930	2930	2930	0
25	20250415	204100	51162220	2930	2930	2930	2930	0
26	20250415	204000	51162220	2930	2930	2930	2930	0
27	20250415	203900	51162220	2930	2930	2930	2930	0
28	20250415	203800	51162220	2930	2930	2930	2930	0
29	20250415	203700	51162220	2930	2930	2930	2930	0
30	20250415	203600	51162220	2930	2930	2930	2930	0
31	20250415	203500	51162220	2930	2930	2930	2930	0
32	20250415	203400	51162220	2930	2930	2930	2930	360
33	20250415	203300	51162220	2930	2930	2930	2930	0
34	20250415	203200	51162220	2930	2930	2930	2930	0
35	20250415	203100	51162220	2930	2930	2930	2930	0
36	20250415	203000	51162220	2930	2930	2930	2930	0
37	20250415	202900	51162220	2930	2930	2930	2930	0
38	20250415	202800	51162220	2930	2930	2930	2930	0
39	20250415	202700	51162220	2930	2930	2930	2930	0
40	20250415	202600	51162220	2930	2930	2930	2930	0
41	20250415	202500	51162220	2930	2930	2930	2930	0
42	20250415	202400	51162220	2930	2930	2930	2930	0
43	20250415	202300	51162220	2930	2930	2930	2930	0
44	20250415	202200	51162220	2930	2930	2930	2930	0
45	20250415	202100	51162220	2930	2930	2930	2930	0
46	20250415	202000	51162220	2930	2930	2930	2930	0
47	20250415	201900	51162220	2930	2930	2930	2930	0
48	20250415	201800	51162220	2930	2930	2930	2930	0
49	20250415	201700	51162220	2930	2930	2930	2930	0
50	20250415	201600	51162220	2930	2930	2930	2930	0
51	20250415	201500	51162220	2930	2930	2930	2930	0
52	20250415	201400	51162220	2930	2930	2930	2930	0
53	20250415	201300	51162220	2930	2930	2930	2930	0
54	20250415	201200	51162220	2930	2930	2930	2930	0
55	20250415	201100	51162220	2930	2930	2930	2930	0
56	20250415	201000	51162220	2930	2930	2930	2930	0
57	20250415	200900	51162220	2930	2930	2930	2930	0
58	20250415	200800	51162220	2930	2930	2930	2930	0
59	20250415	200700	51162220	2930	2930	2930	2930	0
60	20250415	200600	51162220	2930	2930	2930	2930	0
61	20250415	200500	51162220	2930	2930	2930	2930	0
62	20250415	200400	51162220	2930	2930	2930	2930	360
63	20250415	200300	51162220	2930	2930	2930	2930	0
64	20250415	200200	51162220	2930	2930	2930	2930	0
65	20250415	200100	51162220	2930	2930	2930	2930	0
66	20250415	200000	51162220	2930	2930	2930	2930	0
67	20250415	195900	51162220	2930	2930	2930	2930	0
68	20250415	195800	51162220	2930	2930	2930	2930	0
69	20250415	195700	51162220	2930	2930	2930	2930	0
70	20250415	195600	51162220	2930	2930	2930	2930	0
71	20250415	195500	51162220	2930	2930	2930	2930	0
72	20250415	195400	51162220	2930	2930	2930	2930	0
73	20250415	195300	51162220	2930	2930	2930	2930	0
74	20250415	195200	51162220	2930	2930	2930	2930	0
75	20250415	195100	51162220	2930	2930	2930	2930	0
76	20250415	195000	51162220	2930	2930	2930	2930	0
77	20250415	194900	51162220	2930	2930	2930	2930	0
78	20250415	194800	51162220	2930	2930	2930	2930	0
79	20250415	194700	51162220	2930	2930	2930	2930	0
80	20250415	194600	51162220	2930	2930	2930	2930	0
81	20250415	194500	51162220	2930	2930	2930	2930	0
82	20250415	194400	51162220	2930	2930	2930	2930	0
83	20250415	194300	51162220	2930	2930	2930	2930	0
84	20250415	194200	51162220	2930	2930	2930	2930	0
85	20250415	194100	51162220	2930	2930	2930	2930	0
86	20250415	194000	51162220	2930	2930	2930	2930	0
87	20250415	193900	51162220	2930	2930	2930	2930	0
88	20250415	193800	51162220	2930	2930	2930	2930	0
89	20250415	193700	51162220	2930	2930	2930	2930	0
90	20250415	193600	51162220	2930	2930	2930	2930	0
91	20250415	193500	51162220	2930	2930	2930	2930	0
92	20250415	193400	51162220	2930	2930	2930	2930	360
93	20250415	193300	51162220	2930	2930	2930	2930	0
94	20250415	193200	51162220	2930	2930	2930	2930	0
95	20250415	193100	51162220	2930	2930	2930	2930	0
96	20250415	193000	51162220	2930	2930	2930	2930	0
97	20250415	192900	51162220	2930	2930	2930	2930	0
98	20250415	192800	51162220	2930	2930	2930	2930	0
99	20250415	192700	51162220	2930	2930	2930	2930	0
100	20250415	192600	51162220	2930	2930	2930	2930	0
101	20250415	192500	51162220	2930	2930	2930	2930	0
102	20250415	192400	51162220	2930	2930	2930	2930	0
103	20250415	192300	51162220	2930	2930	2930	2930	0
104	20250415	192200	51162220	2930	2930	2930	2930	0
105	20250415	192100	51162220	2930	2930	2930	2930	0
106	20250415	192000	51162220	2930	2930	2930	2930	0
107	20250415	191900	51162220	2930	2930	2930	2930	0
108	20250415	191800	51162220	2930	2930	2930	2930	0
109	20250415	191700	51162220	2930	2930	2930	2930	0
110	20250415	191600	51162220	2930	2930	2930	2930	0
111	20250415	191500	51162220	2930	2930	2930	2930	0
112	20250415	191400	51162220	2930	2930	2930	2930	0
113	20250415	191300	51162220	2930	2930	2930	2930	0
114	20250415	191200	51162220	2930	2930	2930	2930	0
115	20250415	191100	51162220	2930	2930	2930	2930	0
116	20250415	191000	51162220	2930	2930	2930	2930	0
117	20250415	190900	51162220	2930	2930	2930	2930	0
118	20250415	190800	51162220	2930	2930	2930	2930	0
119	20250415	190700	51162220	2930	2930	2930	2930	0
120	20250415	190600	51162220	2930	2930	2930	2930	0
121	20250415	190500	51162220	2930	2930	2930	2930	0
122	20250415	190400	51162220	2930	2930	2930	2930	360
123	20250415	190300	51162220	2930	2930	2930	2930	0
124	20250415	190200	51162220	2930	2930	2930	2930	0
125	20250415	190100	51162220	2930	2930	2930	2930	0
126	20250415	190000	51162220	2930	2930	2930	2930	0
127	20250415	185900	51162220	2930	2930	2930	2930	0
128	20250415	185800	51162220	2930	2930	2930	2930	0
129	20250415	185700	51162220	2930	2930	2930	2930	0
130	20250415	185600	51162220	2930	2930	2930	2930	0
131	20250415	185500	51162220	2930	2930	2930	2930	0
132	20250415	185400	51162220	2930	2930	2930	2930	0
133	20250415	185300	51162220	2930	2930	2930	2930	0
134	20250415	185200	51162220	2930	2930	2930	2930	0
135	20250415	185100	51162220	2930	2930	2930	2930	0
136	20250415	185000	51162220	2930	2930	2930	2930	0
137	20250415	184900	51162220	2930	2930	2930	2930	0
138	20250415	184800	51162220	2930	2930	2930	2930	0
139	20250415	184700	51162220	2930	2930	2930	2930	0
140	20250415	184600	51162220	2930	2930	2930	2930	0
141	20250415	184500	51162220	2930	2930	2930	2930	0
142	20250415	184400	51162220	2930	2930	2930	2930	0
143	20250415	184300	51162220	2930	2930	2930	2930	0
144	20250415	184200	51162220	2930	2930	2930	2930	0
145	20250415	184100	51162220	2930	2930	2930	2930	0
146	20250415	184000	51162220	2930	2930	2930	2930	0
147	20250415	183900	51162220	2930	2930	2930	2930	0
148	20250415	183800	51162220	2930	2930	2930	2930	0
149	20250415	183700	51162220	2930	2930	2930	2930	0
150	20250415	183600	51162220	2930	2930	2930	2930	0
151	20250415	183500	51162220	2930	2930	2930	2930	0
152	20250415	183400	51162220	2930	2930	2930	2930	360
153	20250415	183300	51162220	2930	2930	2930	2930	0
154	20250415	183200	51162220	2930	2930	2930	2930	0
155	20250415	183100	51162220	2930	2930	2930	2930	0
156	20250415	183000	51162220	2930	2930	2930	2930	0
157	20250415	182900	51162220	2930	2930	2930	2930	0
158	20250415	182800	51162220	2930	2930	2930	2930	0
159	20250415	182700	51162220	2930	2930	2930	2930	0
160	20250415	182600	51162220	2930	2930	2930	2930	0
161	20250415	182500	51162220	2930	2930	2930	2930	0
162	20250415	182400	51162220	2930	2930	2930	2930	0
163	20250415	182300	51162220	2930	2930	2930	2930	0
164	20250415	182200	51162220	2930	2930	2930	2930	0
165	20250415	182100	51162220	2930	2930	2930	2930	0
166	20250415	182000	51162220	2930	2930	2930	2930	0
167	20250415	181900	51162220	2930	2930	2930	2930	0
168	20250415	181800	51162220	2930	2930	2930	2930	0
169	20250415	181700	51162220	2930	2930	2930	2930	0
170	20250415	181600	51162220	2930	2930	2930	2930	0
171	20250415	181500	51162220	2930	2930	2930	2930	0
172	20250415	181400	51162220	2930	2930	2930	2930	0
173	20250415	181300	51162220	2930	2930	2930	2930	0
174	20250415	181200	51162220	2930	2930	2930	2930	0
175	20250415	181100	51162220	2930	2930	2930	2930	0
176	20250415	181000	51162220	2930	2930	2930	2930	0
177	20250415	180900	51162220	2930	2930	2930	2930	0
178	20250415	180800	51162220	2930	2930	2930	2930	0
179	20250415	180700	51162220	2930	2930	2930	2930	0
180	20250415	180600	51162220	2930	2930	2930	2930	0
181	20250415	180500	51162220	2930	2930	2930	2930	0
182	20250415	180400	51162220	2930	2930	2930	2930	360
183	20250415	180300	51162220	2930	2930	2930	2930	0
184	20250415	180200	51162220	2930	2930	2930	2930	0
185	20250415	180100	51162220	2930	2930	2930	2930	0
186	20250415	180000	51162220	2930	2930	2930	2930	0
187	20250415	175900	51162220	2930	2930	2930	2930	0
188	20250415	175800	51162220	2930	2930	2930	2930	0
189	20250415	175700	51162220	2930	2930	2930	2930	0
190	20250415	175600	51162220	2930	2930	2930	2930	0
191	20250415	175500	51162220	2930	2930	2930	2930	0
192	20250415	175400	51162220	2930	2930	2930	2930	0
193	20250415	175300	51162220	2930	2930	2930	2930	0
194	20250415	175200	51162220	2930	2930	2930	2930	0
195	20250415	175100	51162220	2930	2930	2930	2930	0
196	20250415	175000	51162220	2930	2930	2930	2930	0
197	20250415	174900	51162220	2930	2930	2930	2930	0
198	20250415	174800	51162220	2930	2930	2930	2930	0
199	20250415	174700	51162220	2930	2930	2930	2930	0
200	20250415	174600	51162220	2930	2930	2930	2930	0
201	20250415	174500	51162220	2930	2930	2930	2930	0
202	20250415	174400	51162220	2930	2930	2930	2930	0
203	20250415	174300	51162220	2930	2930	2930	2930	0
204	20250415	174200	51162220	2930	2930	2930	2930	0
205	20250415	174100	51162220	2930	2930	2930	2930	0
206	20250415	174000	51162220	2930	2930	2930	2930	0
207	20250415	173900	51162220	2930	2930	2930	2930	0
208	20250415	173800	51162220	2930	2930	2930	2930	0
209	20250415	173700	51162220	2930	2930	2930	2930	0
210	20250415	173600	51162220	2930	2930	2930	2930	0
211	20250415	173500	51162220	2930	2930	2930	2930	0
212	20250415	173400	51162220	2930	2930	2930	2930	360
213	20250415	173300	51162220	2930	2930	2930	2930	0
214	20250415	173200	51162220	2930	2930	2930	2930	0
215	20250415	173100	51162220	2930	2930	2930	2930	0
216	20250415	173000	51162220	2930	2930	2930	2930	0
217	20250415	172900	51162220	2930	2930	2930	2930	0
218	20250415	172800	51162220	2930	2930	2930	2930	0
219	20250415	172700	51162220	2930	2930	2930	2930	0
220	20250415	172600	51162220	2930	2930	2930	2930	0
221	20250415	172500	51162220	2930	2930	2930	2930	0
222	20250415	172400	51162220	2930	2930	2930	2930	0
223	20250415	172300	51162220	2930	2930	2930	2930	0
224	20250415	172200	51162220	2930	2930	2930	2930	0
225	20250415	172100	51162220	2930	2930	2930	2930	0
226	20250415	172000	51162220	2930	2930	2930	2930	0
227	20250415	171900	51162220	2930	2930	2930	2930	0
228	20250415	171800	51162220	2930	2930	2930	2930	0
229	20250415	171700	51162220	2930	2930	2930	2930	0
230	20250415	171600	51162220	2930	2930	2930	2930	0
231	20250415	171500	51162220	2930	2930	2930	2930	0
232	20250415	171400	51162220	2930	2930	2930	2930	0
233	20250415	171300	51162220	2930	2930	2930	2930	0
234	20250415	171200	51162220	2930	2930	2930	2930	0
235	20250415	171100	51162220	2930	2930	2930	2930	0
236	20250415	171000	51162220	2930	2930	2930	2930	0
237	20250415	170900	51162220	2930	2930	2930	2930	0
238	20250415	170800	51162220	2930	2930	2930	2930	0
239	20250415	170700	51162220	2930	2930	2930	2930	0
240	20250415	170600	51162220	2930	2930	2930	2930	0
241	20250415	170500	51162220	2930	2930	2930	2930	0
242	20250415	170400	51162220	2930	2930	2930	2930	360
243	20250415	170300	51162220	2930	2930	2930	2930	0
244	20250415	170200	51162220	2930	2930	2930	2930	0
245	20250415	170100	51162220	2930	2930	2930	2930	0
246	20250415	170000	51162220	2930	2930	2930	2930	0
247	20250415	165900	51162220	2930	2930	2930	2930	0
248	20250415	165800	51162220	2930	2930	2930	2930	0
249	20250415	165700	51162220	2930	2930	2930	2930	0
250	20250415	165600	51162220	2930	2930	2930	2930	0
251	20250415	165500	51162220	2930	2930	2930	2930	0
252	20250415	165400	51162220	2930	2930	2930	2930	0
253	20250415	165300	51162220	2930	2930	2930	2930	0
254	20250415	165200	51162220	2930	2930	2930	2930	0
255	20250415	165100	51162220	2930	2930	2930	2930	0
256	20250415	165000	51162220	2930	2930	2930	2930	0
257	20250415	164900	51162220	2930	2930	2930	2930	0
258	20250415	164800	51162220	2930	2930	2930	2930	0
259	20250415	164700	51162220	2930	2930	2930	2930	0
260	20250415	164600	51162220	2930	2930	2930	2930	0
261	20250415	164500	51162220	2930	2930	2930	2930	0
262	20250415	164400	51162220	2930	2930	2930	2930	0
263	20250415	164300	51162220	2930	2930	2930	2930	0
264	20250415	164200	51162220	2930	2930	2930	2930	0
265	20250415	164100	51162220	2930	2930	2930	2930	0
266	20250415	164000	51162220	2930	2930	2930	2930	0
267	20250415	163900	51162220	2930	2930	2930	2930	0
268	20250415	163800	51162220	2930	2930	2930	2930	0
269	20250415	163700	51162220	2930	2930	2930	2930	0
270	20250415	163600	51162220	2930	2930	2930	2930	0
271	20250415	163500	51162220	2930	2930	2930	2930	0
272	20250415	163400	51162220	2930	2930	2930	2930	360
273	20250415	163300	51162220	2930	2930	2930	2930	0
274	20250415	163200	51162220	2930	2930	2930	2930	0
275	20250415	163100	51162220	2930	2930	2930	2930	0
276	20250415	163000	51162220	2930	2930	2930	2930	0
277	20250415	162900	51162220	2930	2930	2930	2930	0
278	20250415	162800	51162220	2930	2930	2930	2930	0
279	20250415	162700	51162220	2930	2930	2930	2930	0
280	20250415	162600	51162220	2930	2930	2930	2930	0
281	20250415	162500	51162220	2930	2930	2930	2930	0
282	20250415	162400	51162220	2930	2930	2930	2930	0
283	20250415	162300	51162220	2930	2930	2930	2930	0
284	20250415	162200	51162220	2930	2930	2930	2930	0
285	20250415	162100	51162220	2930	2930	2930	2930	0
286	20250415	162000	51162220	2930	2930	2930	2930	0
287	20250415	161900	51162220	2930	2930	2930	2930	0
288	20250415	161800	51162220	2930	2930	2930	2930	0
289	20250415	161700	51162220	2930	2930	2930	2930	0
290	20250415	161600	51162220	2930	2930	2930	2930	0
291	20250415	161500	51162220	2930	2930	2930	2930	0
292	20250415	161400	51162220	2930	2930	2930	2930	0
293	20250415	161300	51162220	2930	2930	2930	2930	0
294	20250415	161200	51162220	2930	2930	2930	2930	0
295	20250415	161100	51162220	2930	2930	2930	2930	0
296	20250415	161000	51162220	2930	2930	2930	2930	0
297	20250415	160900	51162220	2930	2930	2930	2930	0
298	20250415	160800	51162220	2930	2930	2930	2930	0
299	20250415	160700	51162220	2930	2930	2930	2930	0
300	20250415	160600	51162220	2930	2930	2930	2930	0
301	20250415	160500	51162220	2930	2930	2930	2930	0
302	20250415	160400	51162220	2930	2930	2930	2930	360
303	20250415	160300	51162220	2930	2930	2930	2930	0
304	20250415	160200	51162220	2930	2930	2930	2930	0
305	20250415	160100	51162220	2930	2930	2930	2930	0
306	20250415	160000	51162220	2930	2930	2930	2930	0
307	20250415	155900	51162220	2930	2930	2930	2930	0
308	20250415	155800	51162220	2930	2930	2930	2930	0
309	20250415	155700	51162220	2930	2930	2930	2930	0
310	20250415	155600	51162220	2930	2930	2930	2930	0
311	20250415	155500	51162220	2930	2930	2930	2930	0
312	20250415	155400	51162220	2930	2930	2930	2930	0
313	20250415	155300	51162220	2930	2930	2930	2930	0
314	20250415	155200	51162220	2930	2930	2930	2930	0
315	20250415	155100	51162220	2930	2930	2930	2930	0
316	20250415	155000	51162220	2930	2930	2930	2930	0
317	20250415	154900	51162220	2930	2930	2930	2930	0
318	20250415	154800	51162220	2930	2930	2930	2930	0
319	20250415	154700	51162220	2930	2930	2930	2930	0
320	20250415	154600	51162220	2930	2930	2930	2930	0
321	20250415	154500	51162220	2930	2930	2930	2930	0
322	20250415	154400	51162220	2930	2930	2930	2930	0
323	20250415	154300	51162220	2930	2930	2930	2930	0
324	20250415	154200	51162220	2930	2930	2930	2930	0
325	20250415	154100	51162220	2930	2930	2930	2930	0
326	20250415	154000	51162220	2930	2930	2930	2930	0
327	20250415	153900	51162220	2930	2930	2930	2930	0
328	20250415	153800	51162220	2930	2930	2930	2930	0
329	20250415	153700	51162220	2930	2930	2930	2930	0
330	20250415	153600	51162220	2930	2930	2930	2930	0
331	20250415	153500	51162220	2930	2930	2930	2930	0
332	20250415	153400	51162220	2930	2930	2930	2930	360
333	20250415	153300	51162220	2930	2930	2930	2930	0
334	20250415	153200	51162220	2930	2930	2930	2930	0
335	20250415	153100	51162220	2930	2930	2930	2930	0
336	20250415	153000	51162220	2930	2930	2930	2930	360
337	20250415	152900	50107420	2920	2920	2920	2920	0
338	20250415	152800	50107420	2920	2920	2920	2920	0
339	20250415	152700	50107420	2920	2920	2920	2920	0
340	20250415	152600	50107420	2920	2920	2920	2920	0
341	20250415	152500	50107420	2920	2920	2920	2920	0
342	20250415	152400	50107420	2920	2920	2920	2920	0
343	20250415	152300	50107420	2920	2920	2920	2920	0
344	20250415	152200	50107420	2920	2920	2920	2920	0
345	20250415	152100	50107420	2920	2920	2920	2920	0
346	20250415	152000	50107420	2920	2920	2920	2920	0
347	20250415	151900	50107420	2920	2920	2920	2920	0
348	20250415	151800	50107420	2920	2920	2920	2920	0
349	20250415	151700	50107420	2920	2920	2920	2920	0
350	20250415	151600	50107420	2920	2920	2920	2920	0
351	20250415	151500	50107420	2920	2920	2920	2915	6
352	20250415	151400	50089915	2915	2915	2915	2915	0
353	20250415	151300	50089915	2915	2915	2915	2915	0
354	20250415	151200	50089915	2915	2915	2915	2915	13
355	20250415	151100	50052020	2915	2915	2915	2915	13
356	20250415	151000	50014125	2915	2915	2915	2915	13
357	20250415	150900	49976230	2920	2920	2920	2920	302
358	20250415	150800	49094390	2945	2940	2945	2940	1000
359	20250415	150700	46154275	2935	2915	2935	2915	102
360	20250415	150600	45856905	2915	2915	2915	2915	52
361	20250415	150500	45705325	2940	2940	2940	2940	0
362	20250415	150400	45705325	2940	2940	2940	2940	0
363	20250415	150300	45705325	2940	2940	2940	2940	11
364	20250415	150200	45672985	2940	2940	2940	2940	0
365	20250415	150100	45672985	2940	2940	2940	2940	0
366	20250415	150000	45672985	2940	2940	2940	2940	0
367	20250415	145900	45672985	2940	2940	2940	2940	0
368	20250415	145800	45672985	2940	2940	2940	2940	1
369	20250415	145700	45670045	2915	2915	2915	2915	0
370	20250415	145600	45670045	2915	2915	2915	2915	0
371	20250415	145500	45670045	2915	2915	2915	2915	0
372	20250415	145400	45670045	2915	2915	2915	2915	0
373	20250415	145300	45670045	2915	2915	2915	2915	0
374	20250415	145200	45670045	2915	2915	2915	2915	0
375	20250415	145100	45670045	2915	2915	2915	2915	0
376	20250415	145000	45670045	2915	2915	2915	2915	0
377	20250415	144900	45670045	2915	2920	2920	2915	55
378	20250415	144800	45509715	2940	2940	2940	2940	12
379	20250415	144700	45474435	2915	2915	2915	2915	0
380	20250415	144600	45474435	2915	2915	2915	2915	0
381	20250415	144500	45474435	2915	2915	2915	2915	0
382	20250415	144400	45474435	2915	2915	2915	2915	0
383	20250415	144300	45474435	2915	2915	2915	2915	0
384	20250415	144200	45474435	2915	2915	2915	2915	0
385	20250415	144100	45474435	2915	2915	2915	2915	0
386	20250415	144000	45474435	2915	2915	2915	2915	50
387	20250415	143900	45328685	2945	2945	2945	2940	1005
388	20250415	143800	42371130	2945	2935	2945	2935	702
389	20250415	143700	40307860	2925	2925	2925	2925	341
390	20250415	143600	39310435	2920	2920	2920	2920	1
391	20250415	143500	39307515	2920	2920	2920	2920	0
392	20250415	143400	39307515	2920	2920	2920	2920	0
393	20250415	143300	39307515	2920	2920	2920	2920	0
394	20250415	143200	39307515	2920	2920	2920	2920	0
395	20250415	143100	39307515	2920	2920	2920	2920	0
396	20250415	143000	39307515	2920	2920	2920	2920	0
397	20250415	142900	39307515	2920	2920	2920	2920	0
398	20250415	142800	39307515	2920	2920	2920	2920	22
399	20250415	142700	39243275	2915	2915	2915	2915	0
400	20250415	142600	39243275	2915	2915	2915	2915	3
401	20250415	142500	39234530	2920	2920	2920	2920	0
402	20250415	142400	39234530	2920	2920	2920	2920	0
403	20250415	142300	39234530	2920	2920	2920	2920	0
404	20250415	142200	39234530	2920	2920	2920	2920	0
405	20250415	142100	39234530	2920	2920	2920	2920	0
406	20250415	142000	39234530	2920	2920	2920	2920	0
407	20250415	141900	39234530	2920	2920	2920	2920	0
408	20250415	141800	39234530	2920	2920	2920	2920	0
409	20250415	141700	39234530	2920	2920	2920	2920	0
410	20250415	141600	39234530	2920	2920	2920	2920	4
411	20250415	141500	39222850	2920	2920	2920	2920	0
412	20250415	141400	39222850	2920	2920	2920	2920	0
413	20250415	141300	39222850	2920	2920	2920	2920	0
414	20250415	141200	39222850	2920	2920	2920	2920	0
415	20250415	141100	39222850	2920	2920	2920	2920	0
416	20250415	141000	39222850	2920	2920	2920	2920	0
417	20250415	140900	39222850	2920	2920	2920	2920	0
418	20250415	140800	39222850	2920	2920	2920	2920	0
419	20250415	140700	39222850	2920	2920	2920	2920	1382
420	20250415	140600	35187410	2910	2910	2910	2910	0
421	20250415	140500	35187410	2910	2910	2910	2910	0
422	20250415	140400	35187410	2910	2910	2910	2910	0
423	20250415	140300	35187410	2910	2910	2910	2910	0
424	20250415	140200	35187410	2910	2910	2910	2910	0
425	20250415	140100	35187410	2910	2910	2910	2910	0
426	20250415	140000	35187410	2910	2910	2910	2910	0
427	20250415	135900	35187410	2910	2910	2910	2910	0
428	20250415	135800	35187410	2910	2910	2910	2910	0
429	20250415	135700	35187410	2910	2910	2910	2910	0
430	20250415	135600	35187410	2910	2910	2910	2910	0
431	20250415	135500	35187410	2910	2910	2910	2910	0
432	20250415	135400	35187410	2910	2910	2910	2910	0
433	20250415	135300	35187410	2910	2910	2910	2910	54
434	20250415	135200	35030270	2910	2910	2910	2910	0
435	20250415	135100	35030270	2910	2910	2910	2910	0
436	20250415	135000	35030270	2910	2910	2910	2910	0
437	20250415	134900	35030270	2910	2910	2910	2910	0
438	20250415	134800	35030270	2910	2910	2910	2910	0
439	20250415	134700	35030270	2910	2910	2910	2910	0
440	20250415	134600	35030270	2910	2910	2910	2910	0
441	20250415	134500	35030270	2910	2915	2915	2910	500
442	20250415	134400	33573200	2915	2915	2915	2915	0
443	20250415	134300	33573200	2915	2915	2915	2915	0
444	20250415	134200	33573200	2915	2915	2915	2915	0
445	20250415	134100	33573200	2915	2915	2915	2915	0
446	20250415	134000	33573200	2915	2915	2915	2915	1
447	20250415	133900	33570285	2920	2920	2920	2920	0
448	20250415	133800	33570285	2920	2920	2920	2920	0
449	20250415	133700	33570285	2920	2920	2920	2920	23
450	20250415	133600	33503125	2920	2920	2920	2920	0
451	20250415	133500	33503125	2920	2920	2920	2920	0
452	20250415	133400	33503125	2920	2920	2920	2920	0
453	20250415	133300	33503125	2920	2920	2920	2920	0
454	20250415	133200	33503125	2920	2920	2920	2920	0
455	20250415	133100	33503125	2920	2920	2920	2920	0
456	20250415	133000	33503125	2920	2920	2920	2920	4
457	20250415	132900	33491445	2920	2920	2920	2920	0
458	20250415	132800	33491445	2920	2920	2920	2920	0
459	20250415	132700	33491445	2920	2920	2920	2920	0
460	20250415	132600	33491445	2920	2920	2920	2920	0
461	20250415	132500	33491445	2920	2920	2920	2920	0
462	20250415	132400	33491445	2920	2920	2920	2920	0
463	20250415	132300	33491445	2920	2920	2920	2920	2
464	20250415	132200	33485605	2920	2920	2920	2920	0
465	20250415	132100	33485605	2920	2920	2920	2920	50
466	20250415	132000	33339605	2915	2915	2915	2915	0
467	20250415	131900	33339605	2915	2915	2915	2915	0
468	20250415	131800	33339605	2915	2915	2915	2915	0
469	20250415	131700	33339605	2915	2915	2915	2915	0
470	20250415	131600	33339605	2915	2915	2915	2915	0
471	20250415	131500	33339605	2915	2915	2915	2915	0
472	20250415	131400	33339605	2915	2915	2915	2915	0
473	20250415	131300	33339605	2915	2915	2915	2915	0
474	20250415	131200	33339605	2915	2915	2915	2915	0
475	20250415	131100	33339605	2915	2915	2915	2915	0
476	20250415	131000	33339605	2915	2915	2915	2915	0
477	20250415	130900	33339605	2915	2915	2915	2915	0
478	20250415	130800	33339605	2915	2920	2920	2915	401
479	20250415	130700	32170685	2920	2920	2920	2920	0
480	20250415	130600	32170685	2920	2920	2920	2920	17
481	20250415	130500	32121045	2915	2915	2915	2915	20
482	20250415	130400	32062745	2915	2915	2915	2915	0
483	20250415	130300	32062745	2915	2915	2915	2915	0
484	20250415	130200	32062745	2915	2915	2915	2915	0
485	20250415	130100	32062745	2915	2915	2915	2915	0
486	20250415	130000	32062745	2915	2915	2915	2915	0
487	20250415	125900	32062745	2915	2915	2915	2915	0
488	20250415	125800	32062745	2915	2915	2915	2915	0
489	20250415	125700	32062745	2915	2915	2915	2915	0
490	20250415	125600	32062745	2915	2915	2915	2915	0
491	20250415	125500	32062745	2915	2915	2915	2915	100
492	20250415	125400	31771245	2920	2920	2920	2920	0
493	20250415	125300	31771245	2920	2920	2920	2920	0
494	20250415	125200	31771245	2920	2920	2920	2920	0
495	20250415	125100	31771245	2920	2920	2920	2920	97
496	20250415	125000	31488005	2920	2920	2920	2920	0
497	20250415	124900	31488005	2920	2920	2920	2920	0
498	20250415	124800	31488005	2920	2920	2920	2920	0
499	20250415	124700	31488005	2920	2915	2920	2915	1042
500	20250415	124600	28449655	2910	2910	2910	2910	100
501	20250415	124500	28158655	2910	2910	2910	2910	0
502	20250415	124400	28158655	2910	2910	2910	2910	0
503	20250415	124300	28158655	2910	2910	2910	2910	200
504	20250415	124200	27576655	2910	2910	2910	2910	0
505	20250415	124100	27576655	2910	2910	2910	2910	0
506	20250415	124000	27576655	2910	2910	2910	2910	0
507	20250415	123900	27576655	2910	2915	2915	2910	6
508	20250415	123800	27559170	2915	2915	2915	2915	0
509	20250415	123700	27559170	2915	2915	2915	2915	0
510	20250415	123600	27559170	2915	2915	2915	2915	0
511	20250415	123500	27559170	2915	2915	2915	2915	0
512	20250415	123400	27559170	2915	2915	2915	2915	0
513	20250415	123300	27559170	2915	2915	2915	2915	0
514	20250415	123200	27559170	2915	2915	2915	2915	0
515	20250415	123100	27559170	2915	2915	2915	2915	0
516	20250415	123000	27559170	2915	2915	2915	2915	0
517	20250415	122900	27559170	2915	2915	2915	2915	0
518	20250415	122800	27559170	2915	2915	2915	2915	0
519	20250415	122700	27559170	2915	2915	2915	2915	0
520	20250415	122600	27559170	2915	2915	2915	2915	0
521	20250415	122500	27559170	2915	2915	2915	2915	0
522	20250415	122400	27559170	2915	2915	2915	2915	0
523	20250415	122300	27559170	2915	2915	2915	2915	0
524	20250415	122200	27559170	2915	2915	2915	2915	2
525	20250415	122100	27553340	2910	2910	2910	2910	300
526	20250415	122000	26680340	2910	2910	2910	2910	0
527	20250415	121900	26680340	2910	2910	2910	2910	9
528	20250415	121800	26654150	2910	2910	2910	2910	0
529	20250415	121700	26654150	2910	2910	2910	2910	0
530	20250415	121600	26654150	2910	2910	2910	2910	0
531	20250415	121500	26654150	2910	2910	2910	2910	0
532	20250415	121400	26654150	2910	2910	2910	2910	0
533	20250415	121300	26654150	2910	2910	2910	2910	0
534	20250415	121200	26654150	2910	2910	2910	2910	20
535	20250415	121100	26595950	2910	2910	2910	2910	0
536	20250415	121000	26595950	2910	2910	2910	2910	0
537	20250415	120900	26595950	2910	2910	2910	2910	0
538	20250415	120800	26595950	2910	2910	2910	2910	2
539	20250415	120700	26590130	2915	2915	2915	2915	0
540	20250415	120600	26590130	2915	2915	2915	2915	0
541	20250415	120500	26590130	2915	2915	2915	2915	0
542	20250415	120400	26590130	2915	2915	2915	2915	153
543	20250415	120300	26144135	2910	2910	2910	2910	0
544	20250415	120200	26144135	2910	2910	2910	2910	0
545	20250415	120100	26144135	2910	2910	2910	2910	0
546	20250415	120000	26144135	2910	2910	2910	2910	0
547	20250415	115900	26144135	2910	2910	2910	2910	0
548	20250415	115800	26144135	2910	2910	2910	2910	0
549	20250415	115700	26144135	2910	2910	2910	2910	0
550	20250415	115600	26144135	2910	2910	2910	2910	0
551	20250415	115500	26144135	2910	2910	2910	2910	1
552	20250415	115400	26141225	2910	2910	2910	2910	0
553	20250415	115300	26141225	2910	2910	2910	2910	0
554	20250415	115200	26141225	2910	2910	2910	2910	0
555	20250415	115100	26141225	2910	2910	2910	2910	0
556	20250415	115000	26141225	2910	2910	2910	2910	0
557	20250415	114900	26141225	2910	2910	2910	2910	250
558	20250415	114800	25413725	2915	2915	2915	2915	0
559	20250415	114700	25413725	2915	2915	2915	2915	0
560	20250415	114600	25413725	2915	2915	2915	2915	0
561	20250415	114500	25413725	2915	2915	2915	2915	0
562	20250415	114400	25413725	2915	2915	2915	2915	0
563	20250415	114300	25413725	2915	2915	2915	2915	10
564	20250415	114200	25384575	2915	2915	2915	2915	100
565	20250415	114100	25093075	2915	2915	2915	2915	0
566	20250415	114000	25093075	2915	2915	2915	2915	0
567	20250415	113900	25093075	2915	2915	2915	2915	27
568	20250415	113800	25014370	2915	2915	2915	2915	0
569	20250415	113700	25014370	2915	2915	2915	2915	0
570	20250415	113600	25014370	2915	2915	2915	2915	0
571	20250415	113500	25014370	2915	2915	2915	2915	0
572	20250415	113400	25014370	2915	2915	2915	2915	0
573	20250415	113300	25014370	2915	2915	2915	2915	0
574	20250415	113200	25014370	2915	2910	2915	2910	434
575	20250415	113100	23751055	2910	2910	2910	2910	0
576	20250415	113000	23751055	2910	2910	2910	2910	170
577	20250415	112900	23256355	2905	2905	2905	2905	0
578	20250415	112800	23256355	2905	2905	2905	2905	0
579	20250415	112700	23256355	2905	2905	2905	2905	0
580	20250415	112600	23256355	2905	2905	2905	2905	600
581	20250415	112500	21513355	2905	2905	2905	2905	10
582	20250415	112400	21484305	2905	2905	2905	2905	290
583	20250415	112300	20641855	2910	2910	2910	2910	0
584	20250415	112200	20641855	2910	2910	2910	2910	0
585	20250415	112100	20641855	2910	2910	2910	2910	0
586	20250415	112000	20641855	2910	2910	2910	2910	6
587	20250415	111900	20624395	2905	2905	2905	2905	3
588	20250415	111800	20615680	2905	2905	2905	2905	0
589	20250415	111700	20615680	2905	2905	2905	2905	497
590	20250415	111600	19171895	2905	2905	2905	2905	0
591	20250415	111500	19171895	2905	2905	2905	2905	0
592	20250415	111400	19171895	2905	2905	2905	2905	0
593	20250415	111300	19171895	2905	2905	2905	2905	206
594	20250415	111200	18573465	2915	2915	2915	2915	0
595	20250415	111100	18573465	2915	2915	2915	2915	0
596	20250415	111000	18573465	2915	2915	2915	2915	4
597	20250415	110900	18561805	2915	2915	2915	2915	0
598	20250415	110800	18561805	2915	2915	2915	2915	6
599	20250415	110700	18544315	2915	2915	2915	2915	0
600	20250415	110600	18544315	2915	2915	2915	2915	0
601	20250415	110500	18544315	2915	2915	2915	2915	0
602	20250415	110400	18544315	2915	2915	2915	2915	0
603	20250415	110300	18544315	2915	2915	2915	2915	0
604	20250415	110200	18544315	2915	2915	2915	2915	0
605	20250415	110100	18544315	2915	2915	2915	2915	329
606	20250415	110000	17585280	2910	2910	2910	2910	159
607	20250415	105900	17122590	2900	2900	2900	2900	105
608	20250415	105800	16818090	2900	2900	2900	2900	1450
609	20250415	105700	12613090	2900	2900	2900	2900	0
610	20250415	105600	12613090	2900	2900	2900	2900	0
611	20250415	105500	12613090	2900	2900	2900	2900	0
612	20250415	105400	12613090	2900	2900	2900	2900	0
613	20250415	105300	12613090	2900	2900	2900	2900	0
614	20250415	105200	12613090	2900	2900	2900	2900	0
615	20250415	105100	12613090	2900	2900	2900	2900	0
616	20250415	105000	12613090	2900	2900	2900	2900	0
617	20250415	104900	12613090	2900	2900	2900	2900	1
618	20250415	104800	12610190	2900	2900	2900	2900	13
619	20250415	104700	12572490	2900	2900	2900	2900	0
620	20250415	104600	12572490	2900	2900	2900	2900	0
621	20250415	104500	12572490	2900	2900	2900	2900	0
622	20250415	104400	12572490	2900	2900	2900	2900	0
623	20250415	104300	12572490	2900	2900	2900	2900	0
624	20250415	104200	12572490	2900	2900	2900	2900	0
625	20250415	104100	12572490	2900	2900	2900	2900	90
626	20250415	104000	12311490	2895	2895	2895	2895	0
627	20250415	103900	12311490	2895	2895	2895	2895	0
628	20250415	103800	12311490	2895	2895	2895	2895	0
629	20250415	103700	12311490	2895	2895	2895	2895	0
630	20250415	103600	12311490	2895	2895	2895	2895	0
631	20250415	103500	12311490	2895	2895	2895	2895	0
632	20250415	103400	12311490	2895	2895	2895	2895	0
633	20250415	103300	12311490	2895	2895	2895	2895	7
634	20250415	103200	12291225	2900	2900	2900	2900	106
635	20250415	103100	11983825	2910	2910	2910	2910	0
636	20250415	103000	11983825	2910	2910	2910	2910	0
637	20250415	102900	11983825	2910	2910	2910	2910	1
638	20250415	102800	11980915	2910	2910	2910	2910	0
639	20250415	102700	11980915	2910	2910	2910	2910	0
640	20250415	102600	11980915	2910	2910	2910	2910	0
641	20250415	102500	11980915	2910	2910	2910	2910	0
642	20250415	102400	11980915	2910	2910	2910	2910	200
643	20250415	102300	11398915	2910	2910	2910	2910	10
644	20250415	102200	11369815	2910	2910	2910	2910	4
645	20250415	102100	11358175	2890	2890	2890	2890	0
646	20250415	102000	11358175	2890	2890	2890	2890	0
647	20250415	101900	11358175	2890	2890	2890	2890	0
648	20250415	101800	11358175	2890	2890	2890	2890	0
649	20250415	101700	11358175	2890	2890	2890	2890	0
650	20250415	101600	11358175	2890	2890	2890	2890	0
651	20250415	101500	11358175	2890	2890	2890	2890	1
652	20250415	101400	11355285	2895	2895	2895	2895	0
653	20250415	101300	11355285	2895	2895	2895	2895	0
654	20250415	101200	11355285	2895	2895	2895	2895	0
655	20250415	101100	11355285	2895	2895	2895	2895	0
656	20250415	101000	11355285	2895	2895	2895	2895	6
657	20250415	100900	11337915	2905	2905	2905	2905	0
658	20250415	100800	11337915	2905	2905	2905	2905	0
659	20250415	100700	11337915	2905	2905	2905	2905	0
660	20250415	100600	11337915	2905	2905	2905	2905	0
661	20250415	100500	11337915	2905	2905	2905	2905	172
662	20250415	100400	10838255	2920	2920	2920	2920	0
663	20250415	100300	10838255	2920	2920	2920	2920	0
664	20250415	100200	10838255	2920	2920	2920	2920	0
665	20250415	100100	10838255	2920	2915	2920	2915	27
666	20250415	100000	10759545	2915	2905	2915	2905	97
667	20250415	095900	10477730	2905	2905	2905	2905	1
668	20250415	095800	10474825	2905	2905	2905	2905	0
669	20250415	095700	10474825	2905	2905	2905	2905	86
670	20250415	095600	10224995	2905	2905	2905	2905	0
671	20250415	095500	10224995	2905	2900	2905	2900	1100
672	20250415	095400	7029505	2880	2880	2880	2880	0
673	20250415	095300	7029505	2880	2880	2880	2880	0
674	20250415	095200	7029505	2880	2880	2880	2880	0
675	20250415	095100	7029505	2880	2880	2880	2880	51
676	20250415	095000	6882625	2880	2880	2880	2880	0
677	20250415	094900	6882625	2880	2880	2880	2880	0
678	20250415	094800	6882625	2880	2880	2880	2880	0
679	20250415	094700	6882625	2880	2890	2890	2880	49
680	20250415	094600	6741490	2905	2905	2905	2905	0
681	20250415	094500	6741490	2905	2905	2905	2905	8
682	20250415	094400	6718250	2905	2905	2905	2905	0
683	20250415	094300	6718250	2905	2900	2905	2900	5
684	20250415	094200	6703730	2895	2895	2895	2895	1
685	20250415	094100	6700835	2900	2900	2900	2900	0
686	20250415	094000	6700835	2900	2910	2910	2900	490
687	20250415	093900	5277130	2920	2920	2920	2920	0
688	20250415	093800	5277130	2920	2920	2920	2920	0
689	20250415	093700	5277130	2920	2920	2920	2920	0
690	20250415	093600	5277130	2920	2920	2920	2920	1
691	20250415	093500	5274210	2910	2910	2910	2910	0
692	20250415	093400	5274210	2910	2910	2910	2910	34
693	20250415	093300	5175270	2910	2910	2910	2910	0
694	20250415	093200	5175270	2910	2910	2910	2910	0
695	20250415	093100	5175270	2910	2930	2930	2900	309
696	20250415	093000	4278040	2935	2935	2935	2935	0
697	20250415	092900	4278040	2935	2935	2935	2935	16
698	20250415	092800	4231080	2935	2935	2935	2935	0
699	20250415	092700	4231080	2935	2935	2935	2935	0
700	20250415	092600	4231080	2935	2935	2935	2935	0
701	20250415	092500	4231080	2935	2935	2935	2935	2
702	20250415	092400	4225210	2940	2940	2940	2940	0
703	20250415	092300	4225210	2940	2940	2940	2940	0
704	20250415	092200	4225210	2940	2940	2940	2940	0
705	20250415	092100	4225210	2940	2940	2940	2940	0
706	20250415	092000	4225210	2940	2930	2940	2930	50
707	20250415	091900	4078235	2945	2900	2945	2900	5
708	20250415	091800	4063565	2885	2885	2885	2885	0
709	20250415	091700	4063565	2885	2885	2885	2885	0
710	20250415	091600	4063565	2885	2885	2885	2885	55
711	20250415	091500	3904890	2870	2870	2870	2870	200
712	20250415	091400	3330890	2870	2870	2870	2870	0
713	20250415	091300	3330890	2870	2870	2870	2870	0
714	20250415	091200	3330890	2870	2870	2870	2870	0
715	20250415	091100	3330890	2870	2870	2870	2870	0
716	20250415	091000	3330890	2870	2870	2870	2870	0
717	20250415	090900	3330890	2870	2870	2870	2870	1
718	20250415	090800	3328020	2830	2860	2860	2830	1000
719	20250415	090700	484615	2860	2860	2860	2860	49
720	20250415	090600	344475	2870	2870	2870	2870	0
721	20250415	090500	344475	2870	2870	2870	2870	100
722	20250415	090400	57475	2870	2870	2870	2870	0
723	20250415	090300	57475	2870	2870	2870	2870	0
724	20250415	090200	57475	2870	2870	2870	2870	0
725	20250415	090100	57475	2870	2870	2870	2870	0
726	20250415	090000	57475	2870	2885	2885	2870	20