KissMeData/159010/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	200900	46891670	4995	4995	4995	4995	32
3	20250415	200800	46891670	4995	4995	4995	4995	0
4	20250415	200700	46891670	4995	4995	4995	4995	0
5	20250415	200600	46891670	4995	4995	4995	4995	0
6	20250415	200500	46891670	4995	4995	4995	4995	0
7	20250415	200400	46891670	4995	4995	4995	4995	0
8	20250415	200300	46891670	4995	4995	4995	4995	0
9	20250415	200200	46891670	4995	4995	4995	4995	0
10	20250415	200100	46891670	4995	4995	4995	4995	0
11	20250415	200000	46891670	4995	4995	4995	4995	0
12	20250415	195900	46891670	4995	4995	4995	4995	0
13	20250415	195800	46891670	4995	4995	4995	4995	0
14	20250415	195700	46891670	4995	4995	4995	4995	0
15	20250415	195600	46891670	4995	4995	4995	4995	0
16	20250415	195500	46891670	4995	4995	4995	4995	0
17	20250415	195400	46891670	4995	4995	4995	4995	0
18	20250415	195300	46891670	4995	4995	4995	4995	0
19	20250415	195200	46891670	4995	4995	4995	4995	0
20	20250415	195100	46891670	4995	4995	4995	4995	0
21	20250415	195000	46891670	4995	4995	4995	4995	0
22	20250415	194900	46891670	4995	4995	4995	4995	0
23	20250415	194800	46891670	4995	4995	4995	4995	0
24	20250415	194700	46891670	4995	4995	4995	4995	0
25	20250415	194600	46891670	4995	4995	4995	4995	0
26	20250415	194500	46891670	4995	4995	4995	4995	0
27	20250415	194400	46891670	4995	4995	4995	4995	0
28	20250415	194300	46891670	4995	4995	4995	4995	0
29	20250415	194200	46891670	4995	4995	4995	4995	0
30	20250415	194100	46891670	4995	4995	4995	4995	0
31	20250415	194000	46891670	4995	4995	4995	4995	0
32	20250415	193900	46891670	4995	4995	4995	4995	32
33	20250415	193800	46891670	4995	4995	4995	4995	0
34	20250415	193700	46891670	4995	4995	4995	4995	0
35	20250415	193600	46891670	4995	4995	4995	4995	0
36	20250415	193500	46891670	4995	4995	4995	4995	0
37	20250415	193400	46891670	4995	4995	4995	4995	0
38	20250415	193300	46891670	4995	4995	4995	4995	0
39	20250415	193200	46891670	4995	4995	4995	4995	0
40	20250415	193100	46891670	4995	4995	4995	4995	0
41	20250415	193000	46891670	4995	4995	4995	4995	0
42	20250415	192900	46891670	4995	4995	4995	4995	0
43	20250415	192800	46891670	4995	4995	4995	4995	0
44	20250415	192700	46891670	4995	4995	4995	4995	0
45	20250415	192600	46891670	4995	4995	4995	4995	0
46	20250415	192500	46891670	4995	4995	4995	4995	0
47	20250415	192400	46891670	4995	4995	4995	4995	0
48	20250415	192300	46891670	4995	4995	4995	4995	0
49	20250415	192200	46891670	4995	4995	4995	4995	0
50	20250415	192100	46891670	4995	4995	4995	4995	0
51	20250415	192000	46891670	4995	4995	4995	4995	0
52	20250415	191900	46891670	4995	4995	4995	4995	0
53	20250415	191800	46891670	4995	4995	4995	4995	0
54	20250415	191700	46891670	4995	4995	4995	4995	0
55	20250415	191600	46891670	4995	4995	4995	4995	0
56	20250415	191500	46891670	4995	4995	4995	4995	0
57	20250415	191400	46891670	4995	4995	4995	4995	0
58	20250415	191300	46891670	4995	4995	4995	4995	0
59	20250415	191200	46891670	4995	4995	4995	4995	0
60	20250415	191100	46891670	4995	4995	4995	4995	0
61	20250415	191000	46891670	4995	4995	4995	4995	0
62	20250415	190900	46891670	4995	4995	4995	4995	32
63	20250415	190800	46891670	4995	4995	4995	4995	0
64	20250415	190700	46891670	4995	4995	4995	4995	0
65	20250415	190600	46891670	4995	4995	4995	4995	0
66	20250415	190500	46891670	4995	4995	4995	4995	0
67	20250415	190400	46891670	4995	4995	4995	4995	0
68	20250415	190300	46891670	4995	4995	4995	4995	0
69	20250415	190200	46891670	4995	4995	4995	4995	0
70	20250415	190100	46891670	4995	4995	4995	4995	0
71	20250415	190000	46891670	4995	4995	4995	4995	0
72	20250415	185900	46891670	4995	4995	4995	4995	0
73	20250415	185800	46891670	4995	4995	4995	4995	0
74	20250415	185700	46891670	4995	4995	4995	4995	0
75	20250415	185600	46891670	4995	4995	4995	4995	0
76	20250415	185500	46891670	4995	4995	4995	4995	0
77	20250415	185400	46891670	4995	4995	4995	4995	0
78	20250415	185300	46891670	4995	4995	4995	4995	0
79	20250415	185200	46891670	4995	4995	4995	4995	0
80	20250415	185100	46891670	4995	4995	4995	4995	0
81	20250415	185000	46891670	4995	4995	4995	4995	0
82	20250415	184900	46891670	4995	4995	4995	4995	0
83	20250415	184800	46891670	4995	4995	4995	4995	0
84	20250415	184700	46891670	4995	4995	4995	4995	0
85	20250415	184600	46891670	4995	4995	4995	4995	0
86	20250415	184500	46891670	4995	4995	4995	4995	0
87	20250415	184400	46891670	4995	4995	4995	4995	0
88	20250415	184300	46891670	4995	4995	4995	4995	0
89	20250415	184200	46891670	4995	4995	4995	4995	0
90	20250415	184100	46891670	4995	4995	4995	4995	0
91	20250415	184000	46891670	4995	4995	4995	4995	0
92	20250415	183900	46891670	4995	4995	4995	4995	32
93	20250415	183800	46891670	4995	4995	4995	4995	0
94	20250415	183700	46891670	4995	4995	4995	4995	0
95	20250415	183600	46891670	4995	4995	4995	4995	0
96	20250415	183500	46891670	4995	4995	4995	4995	0
97	20250415	183400	46891670	4995	4995	4995	4995	0
98	20250415	183300	46891670	4995	4995	4995	4995	0
99	20250415	183200	46891670	4995	4995	4995	4995	0
100	20250415	183100	46891670	4995	4995	4995	4995	0
101	20250415	183000	46891670	4995	4995	4995	4995	0
102	20250415	182900	46891670	4995	4995	4995	4995	0
103	20250415	182800	46891670	4995	4995	4995	4995	0
104	20250415	182700	46891670	4995	4995	4995	4995	0
105	20250415	182600	46891670	4995	4995	4995	4995	0
106	20250415	182500	46891670	4995	4995	4995	4995	0
107	20250415	182400	46891670	4995	4995	4995	4995	0
108	20250415	182300	46891670	4995	4995	4995	4995	0
109	20250415	182200	46891670	4995	4995	4995	4995	0
110	20250415	182100	46891670	4995	4995	4995	4995	0
111	20250415	182000	46891670	4995	4995	4995	4995	0
112	20250415	181900	46891670	4995	4995	4995	4995	0
113	20250415	181800	46891670	4995	4995	4995	4995	0
114	20250415	181700	46891670	4995	4995	4995	4995	0
115	20250415	181600	46891670	4995	4995	4995	4995	0
116	20250415	181500	46891670	4995	4995	4995	4995	0
117	20250415	181400	46891670	4995	4995	4995	4995	0
118	20250415	181300	46891670	4995	4995	4995	4995	0
119	20250415	181200	46891670	4995	4995	4995	4995	0
120	20250415	181100	46891670	4995	4995	4995	4995	0
121	20250415	181000	46891670	4995	4995	4995	4995	0
122	20250415	180900	46891670	4995	4995	4995	4995	32
123	20250415	180800	46891670	4995	4995	4995	4995	0
124	20250415	180700	46891670	4995	4995	4995	4995	0
125	20250415	180600	46891670	4995	4995	4995	4995	0
126	20250415	180500	46891670	4995	4995	4995	4995	0
127	20250415	180400	46891670	4995	4995	4995	4995	0
128	20250415	180300	46891670	4995	4995	4995	4995	0
129	20250415	180200	46891670	4995	4995	4995	4995	0
130	20250415	180100	46891670	4995	4995	4995	4995	0
131	20250415	180000	46891670	4995	4995	4995	4995	0
132	20250415	175900	46891670	4995	4995	4995	4995	0
133	20250415	175800	46891670	4995	4995	4995	4995	0
134	20250415	175700	46891670	4995	4995	4995	4995	0
135	20250415	175600	46891670	4995	4995	4995	4995	0
136	20250415	175500	46891670	4995	4995	4995	4995	0
137	20250415	175400	46891670	4995	4995	4995	4995	0
138	20250415	175300	46891670	4995	4995	4995	4995	0
139	20250415	175200	46891670	4995	4995	4995	4995	0
140	20250415	175100	46891670	4995	4995	4995	4995	0
141	20250415	175000	46891670	4995	4995	4995	4995	0
142	20250415	174900	46891670	4995	4995	4995	4995	0
143	20250415	174800	46891670	4995	4995	4995	4995	0
144	20250415	174700	46891670	4995	4995	4995	4995	0
145	20250415	174600	46891670	4995	4995	4995	4995	0
146	20250415	174500	46891670	4995	4995	4995	4995	0
147	20250415	174400	46891670	4995	4995	4995	4995	0
148	20250415	174300	46891670	4995	4995	4995	4995	0
149	20250415	174200	46891670	4995	4995	4995	4995	0
150	20250415	174100	46891670	4995	4995	4995	4995	0
151	20250415	174000	46891670	4995	4995	4995	4995	0
152	20250415	173900	46891670	4995	4995	4995	4995	32
153	20250415	173800	46891670	4995	4995	4995	4995	0
154	20250415	173700	46891670	4995	4995	4995	4995	0
155	20250415	173600	46891670	4995	4995	4995	4995	0
156	20250415	173500	46891670	4995	4995	4995	4995	0
157	20250415	173400	46891670	4995	4995	4995	4995	0
158	20250415	173300	46891670	4995	4995	4995	4995	0
159	20250415	173200	46891670	4995	4995	4995	4995	0
160	20250415	173100	46891670	4995	4995	4995	4995	0
161	20250415	173000	46891670	4995	4995	4995	4995	0
162	20250415	172900	46891670	4995	4995	4995	4995	0
163	20250415	172800	46891670	4995	4995	4995	4995	0
164	20250415	172700	46891670	4995	4995	4995	4995	0
165	20250415	172600	46891670	4995	4995	4995	4995	0
166	20250415	172500	46891670	4995	4995	4995	4995	0
167	20250415	172400	46891670	4995	4995	4995	4995	0
168	20250415	172300	46891670	4995	4995	4995	4995	0
169	20250415	172200	46891670	4995	4995	4995	4995	0
170	20250415	172100	46891670	4995	4995	4995	4995	0
171	20250415	172000	46891670	4995	4995	4995	4995	0
172	20250415	171900	46891670	4995	4995	4995	4995	0
173	20250415	171800	46891670	4995	4995	4995	4995	0
174	20250415	171700	46891670	4995	4995	4995	4995	0
175	20250415	171600	46891670	4995	4995	4995	4995	0
176	20250415	171500	46891670	4995	4995	4995	4995	0
177	20250415	171400	46891670	4995	4995	4995	4995	0
178	20250415	171300	46891670	4995	4995	4995	4995	0
179	20250415	171200	46891670	4995	4995	4995	4995	0
180	20250415	171100	46891670	4995	4995	4995	4995	0
181	20250415	171000	46891670	4995	4995	4995	4995	0
182	20250415	170900	46891670	4995	4995	4995	4995	32
183	20250415	170800	46891670	4995	4995	4995	4995	0
184	20250415	170700	46891670	4995	4995	4995	4995	0
185	20250415	170600	46891670	4995	4995	4995	4995	0
186	20250415	170500	46891670	4995	4995	4995	4995	0
187	20250415	170400	46891670	4995	4995	4995	4995	0
188	20250415	170300	46891670	4995	4995	4995	4995	0
189	20250415	170200	46891670	4995	4995	4995	4995	0
190	20250415	170100	46891670	4995	4995	4995	4995	0
191	20250415	170000	46891670	4995	4995	4995	4995	0
192	20250415	165900	46891670	4995	4995	4995	4995	0
193	20250415	165800	46891670	4995	4995	4995	4995	0
194	20250415	165700	46891670	4995	4995	4995	4995	0
195	20250415	165600	46891670	4995	4995	4995	4995	0
196	20250415	165500	46891670	4995	4995	4995	4995	0
197	20250415	165400	46891670	4995	4995	4995	4995	0
198	20250415	165300	46891670	4995	4995	4995	4995	0
199	20250415	165200	46891670	4995	4995	4995	4995	0
200	20250415	165100	46891670	4995	4995	4995	4995	0
201	20250415	165000	46891670	4995	4995	4995	4995	0
202	20250415	164900	46891670	4995	4995	4995	4995	0
203	20250415	164800	46891670	4995	4995	4995	4995	0
204	20250415	164700	46891670	4995	4995	4995	4995	0
205	20250415	164600	46891670	4995	4995	4995	4995	0
206	20250415	164500	46891670	4995	4995	4995	4995	0
207	20250415	164400	46891670	4995	4995	4995	4995	0
208	20250415	164300	46891670	4995	4995	4995	4995	0
209	20250415	164200	46891670	4995	4995	4995	4995	0
210	20250415	164100	46891670	4995	4995	4995	4995	0
211	20250415	164000	46891670	4995	4995	4995	4995	0
212	20250415	163900	46891670	4995	4995	4995	4995	32
213	20250415	163800	46891670	4995	4995	4995	4995	0
214	20250415	163700	46891670	4995	4995	4995	4995	0
215	20250415	163600	46891670	4995	4995	4995	4995	0
216	20250415	163500	46891670	4995	4995	4995	4995	0
217	20250415	163400	46891670	4995	4995	4995	4995	0
218	20250415	163300	46891670	4995	4995	4995	4995	0
219	20250415	163200	46891670	4995	4995	4995	4995	0
220	20250415	163100	46891670	4995	4995	4995	4995	0
221	20250415	163000	46891670	4995	4995	4995	4995	0
222	20250415	162900	46891670	4995	4995	4995	4995	0
223	20250415	162800	46891670	4995	4995	4995	4995	0
224	20250415	162700	46891670	4995	4995	4995	4995	0
225	20250415	162600	46891670	4995	4995	4995	4995	0
226	20250415	162500	46891670	4995	4995	4995	4995	0
227	20250415	162400	46891670	4995	4995	4995	4995	0
228	20250415	162300	46891670	4995	4995	4995	4995	0
229	20250415	162200	46891670	4995	4995	4995	4995	0
230	20250415	162100	46891670	4995	4995	4995	4995	0
231	20250415	162000	46891670	4995	4995	4995	4995	0
232	20250415	161900	46891670	4995	4995	4995	4995	0
233	20250415	161800	46891670	4995	4995	4995	4995	0
234	20250415	161700	46891670	4995	4995	4995	4995	0
235	20250415	161600	46891670	4995	4995	4995	4995	0
236	20250415	161500	46891670	4995	4995	4995	4995	0
237	20250415	161400	46891670	4995	4995	4995	4995	0
238	20250415	161300	46891670	4995	4995	4995	4995	0
239	20250415	161200	46891670	4995	4995	4995	4995	0
240	20250415	161100	46891670	4995	4995	4995	4995	0
241	20250415	161000	46891670	4995	4995	4995	4995	0
242	20250415	160900	46891670	4995	4995	4995	4995	32
243	20250415	160800	46891670	4995	4995	4995	4995	0
244	20250415	160700	46891670	4995	4995	4995	4995	0
245	20250415	160600	46891670	4995	4995	4995	4995	0
246	20250415	160500	46891670	4995	4995	4995	4995	0
247	20250415	160400	46891670	4995	4995	4995	4995	0
248	20250415	160300	46891670	4995	4995	4995	4995	0
249	20250415	160200	46891670	4995	4995	4995	4995	0
250	20250415	160100	46891670	4995	4995	4995	4995	0
251	20250415	160000	46891670	4995	4995	4995	4995	0
252	20250415	155900	46891670	4995	4995	4995	4995	0
253	20250415	155800	46891670	4995	4995	4995	4995	0
254	20250415	155700	46891670	4995	4995	4995	4995	0
255	20250415	155600	46891670	4995	4995	4995	4995	0
256	20250415	155500	46891670	4995	4995	4995	4995	0
257	20250415	155400	46891670	4995	4995	4995	4995	0
258	20250415	155300	46891670	4995	4995	4995	4995	0
259	20250415	155200	46891670	4995	4995	4995	4995	0
260	20250415	155100	46891670	4995	4995	4995	4995	0
261	20250415	155000	46891670	4995	4995	4995	4995	0
262	20250415	154900	46891670	4995	4995	4995	4995	0
263	20250415	154800	46891670	4995	4995	4995	4995	0
264	20250415	154700	46891670	4995	4995	4995	4995	0
265	20250415	154600	46891670	4995	4995	4995	4995	0
266	20250415	154500	46891670	4995	4995	4995	4995	0
267	20250415	154400	46891670	4995	4995	4995	4995	0
268	20250415	154300	46891670	4995	4995	4995	4995	0
269	20250415	154200	46891670	4995	4995	4995	4995	0
270	20250415	154100	46891670	4995	4995	4995	4995	0
271	20250415	154000	46891670	4995	4995	4995	4995	0
272	20250415	153900	46891670	4995	4995	4995	4995	32
273	20250415	153800	46891670	4995	4995	4995	4995	0
274	20250415	153700	46891670	4995	4995	4995	4995	0
275	20250415	153600	46891670	4995	4995	4995	4995	0
276	20250415	153500	46891670	4995	4995	4995	4995	0
277	20250415	153400	46891670	4995	4995	4995	4995	0
278	20250415	153300	46891670	4995	4995	4995	4995	0
279	20250415	153200	46891670	4995	4995	4995	4995	0
280	20250415	153100	46891670	4995	4995	4995	4995	0
281	20250415	153000	46891670	4995	4995	4995	4995	32
282	20250415	152900	46731830	4980	4980	4980	4980	0
283	20250415	152800	46731830	4980	4980	4980	4980	0
284	20250415	152700	46731830	4980	4980	4980	4980	0
285	20250415	152600	46731830	4980	4980	4980	4980	0
286	20250415	152500	46731830	4980	4980	4980	4980	0
287	20250415	152400	46731830	4980	4980	4980	4980	0
288	20250415	152300	46731830	4980	4980	4980	4980	0
289	20250415	152200	46731830	4980	4980	4980	4980	0
290	20250415	152100	46731830	4980	4980	4980	4980	0
291	20250415	152000	46731830	4980	4980	4980	4980	0
292	20250415	151900	46731830	4980	4985	4985	4980	28
293	20250415	151800	46592255	4985	4985	4985	4985	16
294	20250415	151700	46512495	4985	4985	4985	4985	16
295	20250415	151600	46432735	4985	4990	4990	4985	527
296	20250415	151500	43803285	4990	4990	4990	4990	0
297	20250415	151400	43803285	4990	4990	4990	4990	0
298	20250415	151300	43803285	4990	4990	4990	4990	0
299	20250415	151200	43803285	4990	4990	4990	4990	0
300	20250415	151100	43803285	4990	4990	4990	4990	0
301	20250415	151000	43803285	4990	4990	4990	4990	0
302	20250415	150900	43803285	4990	4990	4990	4990	0
303	20250415	150800	43803285	4990	4990	4990	4990	0
304	20250415	150700	43803285	4990	4990	4990	4990	0
305	20250415	150600	43803285	4990	4990	4990	4990	7
306	20250415	150500	43768355	4995	4995	4995	4995	0
307	20250415	150400	43768355	4995	4995	4995	4995	1
308	20250415	150300	43763360	4995	4995	4995	4995	5
309	20250415	150200	43738385	4995	4995	4995	4995	0
310	20250415	150100	43738385	4995	4995	4995	4995	0
311	20250415	150000	43738385	4995	4995	4995	4995	0
312	20250415	145900	43738385	4995	4995	4995	4995	0
313	20250415	145800	43738385	4995	4995	4995	4995	9
314	20250415	145700	43693430	4995	4995	4995	4995	0
315	20250415	145600	43693430	4995	4995	4995	4995	0
316	20250415	145500	43693430	4995	4995	4995	4995	110
317	20250415	145400	43143980	5000	5000	5000	5000	0
318	20250415	145300	43143980	5000	5000	5000	5000	0
319	20250415	145200	43143980	5000	5000	5000	5000	3
320	20250415	145100	43128980	4995	4995	4995	4995	0
321	20250415	145000	43128980	4995	4995	4995	4995	0
322	20250415	144900	43128980	4995	4995	4995	4995	0
323	20250415	144800	43128980	4995	4995	4995	4995	0
324	20250415	144700	43128980	4995	4995	4995	4995	1
325	20250415	144600	43123985	5000	5000	5000	5000	0
326	20250415	144500	43123985	5000	5000	5000	5000	0
327	20250415	144400	43123985	5000	5000	5000	5000	0
328	20250415	144300	43123985	5000	5000	5000	5000	0
329	20250415	144200	43123985	5000	5000	5000	5000	0
330	20250415	144100	43123985	5000	5000	5000	5000	0
331	20250415	144000	43123985	5000	5000	5000	5000	1
332	20250415	143900	43118985	4995	4995	4995	4995	0
333	20250415	143800	43118985	4995	4995	4995	4995	500
334	20250415	143700	40621485	5010	5010	5010	5010	0
335	20250415	143600	40621485	5010	5010	5010	5010	0
336	20250415	143500	40621485	5010	5010	5010	5010	0
337	20250415	143400	40621485	5010	5010	5010	5010	0
338	20250415	143300	40621485	5010	5010	5010	5010	0
339	20250415	143200	40621485	5010	5010	5010	5010	0
340	20250415	143100	40621485	5010	5010	5010	5010	0
341	20250415	143000	40621485	5010	5010	5010	5010	0
342	20250415	142900	40621485	5010	5010	5010	5010	0
343	20250415	142800	40621485	5010	5010	5010	5010	0
344	20250415	142700	40621485	5010	5010	5010	5010	0
345	20250415	142600	40621485	5010	5010	5010	5010	0
346	20250415	142500	40621485	5010	5010	5010	5010	0
347	20250415	142400	40621485	5010	5010	5010	5010	0
348	20250415	142300	40621485	5010	5010	5010	5010	0
349	20250415	142200	40621485	5010	5010	5010	5010	0
350	20250415	142100	40621485	5010	5010	5010	5010	0
351	20250415	142000	40621485	5010	5010	5010	5010	0
352	20250415	141900	40621485	5010	5010	5010	5010	0
353	20250415	141800	40621485	5010	5010	5010	5010	0
354	20250415	141700	40621485	5010	5010	5010	5010	0
355	20250415	141600	40621485	5010	5010	5010	5010	0
356	20250415	141500	40621485	5010	5010	5010	5010	0
357	20250415	141400	40621485	5010	5010	5010	5010	0
358	20250415	141300	40621485	5010	5010	5010	5010	0
359	20250415	141200	40621485	5010	5010	5010	5010	0
360	20250415	141100	40621485	5010	5010	5010	5010	0
361	20250415	141000	40621485	5010	5010	5010	5010	0
362	20250415	140900	40621485	5010	5010	5010	5010	0
363	20250415	140800	40621485	5010	5010	5010	5010	0
364	20250415	140700	40621485	5010	5010	5010	5010	3
365	20250415	140600	40606455	5010	5010	5010	5010	0
366	20250415	140500	40606455	5010	5010	5010	5010	0
367	20250415	140400	40606455	5010	5010	5010	5010	0
368	20250415	140300	40606455	5010	5010	5010	5010	0
369	20250415	140200	40606455	5010	5010	5010	5010	0
370	20250415	140100	40606455	5010	5010	5010	5010	0
371	20250415	140000	40606455	5010	5010	5010	5010	0
372	20250415	135900	40606455	5010	5010	5010	5010	0
373	20250415	135800	40606455	5010	5010	5010	5010	0
374	20250415	135700	40606455	5010	5010	5010	5010	0
375	20250415	135600	40606455	5010	5010	5010	5010	0
376	20250415	135500	40606455	5010	5010	5010	5010	0
377	20250415	135400	40606455	5010	5010	5010	5010	0
378	20250415	135300	40606455	5010	5010	5010	5010	0
379	20250415	135200	40606455	5010	5010	5010	5010	0
380	20250415	135100	40606455	5010	5010	5010	5010	0
381	20250415	135000	40606455	5010	5010	5010	5010	0
382	20250415	134900	40606455	5010	5010	5010	5010	0
383	20250415	134800	40606455	5010	5010	5010	5010	0
384	20250415	134700	40606455	5010	5010	5010	5010	0
385	20250415	134600	40606455	5010	5010	5010	5010	0
386	20250415	134500	40606455	5010	5010	5010	5010	0
387	20250415	134400	40606455	5010	5010	5010	5010	0
388	20250415	134300	40606455	5010	5010	5010	5010	0
389	20250415	134200	40606455	5010	5010	5010	5010	0
390	20250415	134100	40606455	5010	5010	5010	5010	0
391	20250415	134000	40606455	5010	5010	5010	5010	0
392	20250415	133900	40606455	5010	5010	5010	5010	0
393	20250415	133800	40606455	5010	5010	5010	5010	2
394	20250415	133700	40596435	4995	4995	4995	4995	0
395	20250415	133600	40596435	4995	4995	4995	4995	0
396	20250415	133500	40596435	4995	4995	4995	4995	0
397	20250415	133400	40596435	4995	4995	4995	4995	0
398	20250415	133300	40596435	4995	4995	4995	4995	0
399	20250415	133200	40596435	4995	4995	4995	4995	0
400	20250415	133100	40596435	4995	4995	4995	4995	0
401	20250415	133000	40596435	4995	4995	4995	4995	0
402	20250415	132900	40596435	4995	4995	4995	4995	0
403	20250415	132800	40596435	4995	4995	4995	4995	0
404	20250415	132700	40596435	4995	4995	4995	4995	0
405	20250415	132600	40596435	4995	4995	4995	4995	0
406	20250415	132500	40596435	4995	4995	4995	4995	0
407	20250415	132400	40596435	4995	4995	4995	4995	0
408	20250415	132300	40596435	4995	4995	4995	4995	0
409	20250415	132200	40596435	4995	4995	4995	4995	0
410	20250415	132100	40596435	4995	4995	4995	4995	0
411	20250415	132000	40596435	4995	4995	4995	4995	0
412	20250415	131900	40596435	4995	4995	4995	4995	0
413	20250415	131800	40596435	4995	4995	4995	4995	0
414	20250415	131700	40596435	4995	4995	4995	4995	0
415	20250415	131600	40596435	4995	4995	4995	4995	0
416	20250415	131500	40596435	4995	4995	4995	4995	0
417	20250415	131400	40596435	4995	4995	4995	4995	0
418	20250415	131300	40596435	4995	5000	5000	4995	73
419	20250415	131200	40231790	5010	5010	5010	5010	0
420	20250415	131100	40231790	5010	5010	5010	5010	15
421	20250415	131000	40156640	5010	5010	5010	5010	1
422	20250415	130900	40151630	5010	5010	5010	5010	0
423	20250415	130800	40151630	5010	5010	5010	5010	0
424	20250415	130700	40151630	5010	5010	5010	5010	1
425	20250415	130600	40146620	5000	5000	5000	5000	0
426	20250415	130500	40146620	5000	5000	5000	5000	0
427	20250415	130400	40146620	5000	5000	5000	5000	0
428	20250415	130300	40146620	5000	5000	5000	5000	0
429	20250415	130200	40146620	5000	5000	5000	5000	0
430	20250415	130100	40146620	5000	5000	5000	5000	73
431	20250415	130000	39781620	5000	5000	5000	5000	0
432	20250415	125900	39781620	5000	5010	5010	5000	346
433	20250415	125800	38051610	5020	5020	5020	5020	0
434	20250415	125700	38051610	5020	5020	5020	5020	0
435	20250415	125600	38051610	5020	5020	5020	5020	0
436	20250415	125500	38051610	5020	5020	5020	5020	0
437	20250415	125400	38051610	5020	5020	5020	5020	0
438	20250415	125300	38051610	5020	5020	5020	5020	7
439	20250415	125200	38016470	5020	5020	5020	5020	7
440	20250415	125100	37981330	5020	5020	5020	5020	0
441	20250415	125000	37981330	5020	5020	5020	5020	106
442	20250415	124900	37449210	5020	5020	5020	5020	0
443	20250415	124800	37449210	5020	5020	5020	5020	0
444	20250415	124700	37449210	5020	5020	5020	5020	0
445	20250415	124600	37449210	5020	5020	5020	5020	0
446	20250415	124500	37449210	5020	5020	5020	5020	0
447	20250415	124400	37449210	5020	5020	5020	5020	0
448	20250415	124300	37449210	5020	5020	5020	5020	0
449	20250415	124200	37449210	5020	5020	5020	5020	0
450	20250415	124100	37449210	5020	5020	5020	5020	0
451	20250415	124000	37449210	5020	5020	5020	5020	0
452	20250415	123900	37449210	5020	5020	5020	5020	0
453	20250415	123800	37449210	5020	5010	5020	5010	93
454	20250415	123700	36983100	5020	5020	5020	5020	0
455	20250415	123600	36983100	5020	5020	5020	5020	0
456	20250415	123500	36983100	5020	5020	5020	5020	0
457	20250415	123400	36983100	5020	5020	5020	5020	0
458	20250415	123300	36983100	5020	5020	5020	5020	0
459	20250415	123200	36983100	5020	5020	5020	5020	0
460	20250415	123100	36983100	5020	5020	5020	5020	0
461	20250415	123000	36983100	5020	5020	5020	5020	12
462	20250415	122900	36922860	5020	5020	5020	5020	0
463	20250415	122800	36922860	5020	5020	5020	5020	0
464	20250415	122700	36922860	5020	5020	5020	5020	0
465	20250415	122600	36922860	5020	5020	5020	5020	0
466	20250415	122500	36922860	5020	5020	5020	5020	0
467	20250415	122400	36922860	5020	5020	5020	5020	0
468	20250415	122300	36922860	5020	5020	5020	5020	0
469	20250415	122200	36922860	5020	5020	5020	5020	0
470	20250415	122100	36922860	5020	5020	5020	5020	0
471	20250415	122000	36922860	5020	5020	5020	5020	0
472	20250415	121900	36922860	5020	5020	5020	5020	0
473	20250415	121800	36922860	5020	5020	5020	5020	0
474	20250415	121700	36922860	5020	5020	5020	5020	0
475	20250415	121600	36922860	5020	5020	5020	5020	0
476	20250415	121500	36922860	5020	5020	5020	5020	0
477	20250415	121400	36922860	5020	5020	5020	5020	0
478	20250415	121300	36922860	5020	5020	5020	5020	0
479	20250415	121200	36922860	5020	5020	5020	5020	0
480	20250415	121100	36922860	5020	5020	5020	5020	0
481	20250415	121000	36922860	5020	5020	5020	5020	0
482	20250415	120900	36922860	5020	5020	5020	5020	0
483	20250415	120800	36922860	5020	5020	5020	5020	0
484	20250415	120700	36922860	5020	5020	5020	5020	1
485	20250415	120600	36917840	5030	5030	5030	5030	0
486	20250415	120500	36917840	5030	5030	5030	5030	0
487	20250415	120400	36917840	5030	5030	5030	5030	45
488	20250415	120300	36691490	5040	5040	5040	5040	0
489	20250415	120200	36691490	5040	5040	5040	5040	1
490	20250415	120100	36686450	5030	5030	5030	5030	0
491	20250415	120000	36686450	5030	5030	5030	5030	0
492	20250415	115900	36686450	5030	5030	5030	5030	0
493	20250415	115800	36686450	5030	5030	5030	5030	0
494	20250415	115700	36686450	5030	5030	5030	5030	10
495	20250415	115600	36636150	5030	5030	5030	5030	0
496	20250415	115500	36636150	5030	5030	5030	5030	0
497	20250415	115400	36636150	5030	5030	5030	5030	0
498	20250415	115300	36636150	5030	5030	5030	5030	0
499	20250415	115200	36636150	5030	5030	5030	5030	0
500	20250415	115100	36636150	5030	5030	5030	5030	0
501	20250415	115000	36636150	5030	5030	5030	5030	0
502	20250415	114900	36636150	5030	5030	5030	5030	0
503	20250415	114800	36636150	5030	5030	5030	5030	0
504	20250415	114700	36636150	5030	5030	5030	5030	0
505	20250415	114600	36636150	5030	5030	5030	5030	0
506	20250415	114500	36636150	5030	5030	5030	5030	0
507	20250415	114400	36636150	5030	5030	5030	5030	0
508	20250415	114300	36636150	5030	5030	5030	5030	0
509	20250415	114200	36636150	5030	5030	5030	5030	0
510	20250415	114100	36636150	5030	5030	5030	5030	0
511	20250415	114000	36636150	5030	5030	5030	5030	0
512	20250415	113900	36636150	5030	5030	5030	5030	0
513	20250415	113800	36636150	5030	5030	5030	5030	0
514	20250415	113700	36636150	5030	5030	5030	5030	1
515	20250415	113600	36631120	5040	5040	5040	5040	0
516	20250415	113500	36631120	5040	5040	5040	5040	0
517	20250415	113400	36631120	5040	5040	5040	5040	0
518	20250415	113300	36631120	5040	5040	5040	5040	0
519	20250415	113200	36631120	5040	5040	5040	5040	0
520	20250415	113100	36631120	5040	5040	5040	5040	0
521	20250415	113000	36631120	5040	5040	5040	5040	0
522	20250415	112900	36631120	5040	5040	5040	5040	0
523	20250415	112800	36631120	5040	5040	5040	5040	0
524	20250415	112700	36631120	5040	5040	5040	5040	0
525	20250415	112600	36631120	5040	5040	5040	5040	0
526	20250415	112500	36631120	5040	5040	5040	5040	0
527	20250415	112400	36631120	5040	5040	5040	5040	0
528	20250415	112300	36631120	5040	5040	5040	5040	0
529	20250415	112200	36631120	5040	5040	5040	5040	0
530	20250415	112100	36631120	5040	5040	5040	5040	0
531	20250415	112000	36631120	5040	5040	5040	5040	0
532	20250415	111900	36631120	5040	5040	5040	5040	0
533	20250415	111800	36631120	5040	5040	5040	5040	0
534	20250415	111700	36631120	5040	5040	5040	5040	141
535	20250415	111600	35920480	5050	5030	5050	5030	40
536	20250415	111500	35718500	5050	5050	5050	5050	0
537	20250415	111400	35718500	5050	5050	5050	5050	0
538	20250415	111300	35718500	5050	5050	5050	5050	6
539	20250415	111200	35688200	5050	5050	5050	5050	0
540	20250415	111100	35688200	5050	5050	5050	5050	0
541	20250415	111000	35688200	5050	5050	5050	5050	0
542	20250415	110900	35688200	5050	5050	5050	5050	0
543	20250415	110800	35688200	5050	5050	5050	5050	0
544	20250415	110700	35688200	5050	5050	5050	5050	0
545	20250415	110600	35688200	5050	5050	5050	5050	0
546	20250415	110500	35688200	5050	5050	5050	5050	0
547	20250415	110400	35688200	5050	5030	5050	5030	34
548	20250415	110300	35517040	5030	5030	5030	5030	0
549	20250415	110200	35517040	5030	5030	5030	5030	0
550	20250415	110100	35517040	5030	5030	5030	5030	0
551	20250415	110000	35517040	5030	5030	5030	5030	0
552	20250415	105900	35517040	5030	5030	5030	5030	0
553	20250415	105800	35517040	5030	5030	5030	5030	0
554	20250415	105700	35517040	5030	5030	5030	5030	0
555	20250415	105600	35517040	5030	5030	5030	5030	1
556	20250415	105500	35512010	5020	5020	5020	5020	1
557	20250415	105400	35506990	5010	5010	5010	5010	9
558	20250415	105300	35461900	5000	5010	5010	5000	203
559	20250415	105200	34445050	5010	5000	5010	5000	3
560	20250415	105100	34430040	5010	5000	5010	5000	21
561	20250415	105000	34325030	5000	5000	5000	5000	0
562	20250415	104900	34325030	5000	5000	5000	5000	0
563	20250415	104800	34325030	5000	5000	5000	5000	0
564	20250415	104700	34325030	5000	5000	5000	5000	0
565	20250415	104600	34325030	5000	5000	5000	5000	0
566	20250415	104500	34325030	5000	5000	5000	5000	0
567	20250415	104400	34325030	5000	5000	5000	5000	0
568	20250415	104300	34325030	5000	5000	5000	5000	0
569	20250415	104200	34325030	5000	5010	5010	5000	31
570	20250415	104100	34170000	5010	5010	5010	5010	0
571	20250415	104000	34170000	5010	5010	5010	5010	0
572	20250415	103900	34170000	5010	5000	5010	5000	1557
573	20250415	103800	26384940	5000	5000	5000	5000	8
574	20250415	103700	26344940	5000	5000	5000	5000	0
575	20250415	103600	26344940	5000	5000	5000	5000	0
576	20250415	103500	26344940	5000	5000	5000	5000	6
577	20250415	103400	26314940	5000	5000	5000	5000	2
578	20250415	103300	26304940	5000	5000	5000	5000	1
579	20250415	103200	26299940	4995	4995	4995	4995	0
580	20250415	103100	26299940	4995	4980	4995	4980	504
581	20250415	103000	23782725	4965	4965	4965	4965	0
582	20250415	102900	23782725	4965	4965	4965	4965	0
583	20250415	102800	23782725	4965	4965	4965	4965	0
584	20250415	102700	23782725	4965	4965	4965	4965	0
585	20250415	102600	23782725	4965	4965	4965	4965	0
586	20250415	102500	23782725	4965	4965	4965	4965	0
587	20250415	102400	23782725	4965	4965	4965	4965	3
588	20250415	102300	23767830	4975	4975	4975	4975	0
589	20250415	102200	23767830	4975	4975	4975	4975	204
590	20250415	102100	22752930	4975	4975	4975	4975	0
591	20250415	102000	22752930	4975	4975	4975	4975	0
592	20250415	101900	22752930	4975	4975	4975	4975	0
593	20250415	101800	22752930	4975	4975	4975	4975	19
594	20250415	101700	22658405	4975	4975	4975	4975	0
595	20250415	101600	22658405	4975	4975	4975	4975	0
596	20250415	101500	22658405	4975	4955	4975	4955	409
597	20250415	101400	20627680	4955	4955	4955	4955	0
598	20250415	101300	20627680	4955	4955	4955	4955	0
599	20250415	101200	20627680	4955	4955	4955	4955	0
600	20250415	101100	20627680	4955	4955	4955	4955	0
601	20250415	101000	20627680	4955	4955	4955	4955	1
602	20250415	100900	20622725	4955	4965	4965	4950	404
603	20250415	100800	18618915	4980	4980	4980	4980	0
604	20250415	100700	18618915	4980	4980	4980	4980	2
605	20250415	100600	18608955	4975	4975	4975	4975	48
606	20250415	100500	18370155	4975	4975	4975	4975	0
607	20250415	100400	18370155	4975	4975	4975	4975	0
608	20250415	100300	18370155	4975	4975	4975	4975	0
609	20250415	100200	18370155	4975	4975	4975	4975	0
610	20250415	100100	18370155	4975	4975	4975	4975	1
611	20250415	100000	18365180	4975	4975	4975	4975	0
612	20250415	095900	18365180	4975	4975	4975	4975	0
613	20250415	095800	18365180	4975	4975	4975	4975	0
614	20250415	095700	18365180	4975	4975	4975	4975	0
615	20250415	095600	18365180	4975	4975	4975	4975	0
616	20250415	095500	18365180	4975	4975	4975	4975	0
617	20250415	095400	18365180	4975	4975	4975	4975	0
618	20250415	095300	18365180	4975	4975	4975	4975	0
619	20250415	095200	18365180	4975	4975	4975	4975	0
620	20250415	095100	18365180	4975	4975	4975	4975	0
621	20250415	095000	18365180	4975	4975	4975	4975	0
622	20250415	094900	18365180	4975	4975	4975	4975	0
623	20250415	094800	18365180	4975	4975	4975	4975	0
624	20250415	094700	18365180	4975	4975	4975	4975	0
625	20250415	094600	18365180	4975	4990	4990	4975	120
626	20250415	094500	17766545	4990	4990	4990	4990	5
627	20250415	094400	17741595	4990	4990	4990	4990	1
628	20250415	094300	17736605	4975	4975	4975	4975	0
629	20250415	094200	17736605	4975	4975	4975	4975	0
630	20250415	094100	17736605	4975	4975	4975	4975	0
631	20250415	094000	17736605	4975	4975	4975	4975	0
632	20250415	093900	17736605	4975	4975	4975	4975	0
633	20250415	093800	17736605	4975	4975	4975	4975	0
634	20250415	093700	17736605	4975	4975	4975	4975	0
635	20250415	093600	17736605	4975	4975	4975	4975	0
636	20250415	093500	17736605	4975	4975	4975	4975	23
637	20250415	093400	17622180	4990	4990	4990	4990	0
638	20250415	093300	17622180	4990	4990	4990	4990	0
639	20250415	093200	17622180	4990	4985	4990	4985	20
640	20250415	093100	17522390	4980	4980	4980	4980	0
641	20250415	093000	17522390	4980	4980	4980	4980	0
642	20250415	092900	17522390	4980	4980	4980	4980	0
643	20250415	092800	17522390	4980	4980	4980	4980	0
644	20250415	092700	17522390	4980	4980	4980	4980	0
645	20250415	092600	17522390	4980	4995	4995	4980	201
646	20250415	092500	16519240	4995	4995	4995	4995	12
647	20250415	092400	16459300	4995	4995	4995	4995	0
648	20250415	092300	16459300	4995	4995	4995	4995	0
649	20250415	092200	16459300	4995	4995	4995	4995	0
650	20250415	092100	16459300	4995	4995	4995	4995	0
651	20250415	092000	16459300	4995	4995	4995	4995	3
652	20250415	091900	16444315	4990	4990	4990	4990	0
653	20250415	091800	16444315	4990	4990	4990	4990	0
654	20250415	091700	16444315	4990	4990	4990	4990	50
655	20250415	091600	16194815	4995	4995	4995	4995	4
656	20250415	091500	16174835	5000	4970	5000	4970	645
657	20250415	091400	12953370	4965	4965	4965	4965	0
658	20250415	091300	12953370	4965	4965	4965	4965	0
659	20250415	091200	12953370	4965	4965	4965	4965	300
660	20250415	091100	11463870	4985	4980	4985	4980	358
661	20250415	091000	9680615	4965	4955	4965	4955	1606
662	20250415	090900	1721825	4955	4955	4955	4955	0
663	20250415	090800	1721825	4955	4950	4955	4945	305
664	20250415	090700	213465	4945	4945	4945	4945	0
665	20250415	090600	213465	4945	4945	4945	4945	0
666	20250415	090500	213465	4945	4945	4945	4945	0
667	20250415	090400	213465	4945	4950	4950	4945	17
668	20250415	090300	129325	4950	4950	4950	4950	0
669	20250415	090200	129325	4950	4950	4950	4950	0
670	20250415	090100	129325	4950	4950	4950	4950	2
671	20250415	090000	119425	4975	5000	5000	4975	24