KissMeData/037440/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	190500	494840965	5040	5040	5040	5040	1541
3	20250415	190400	494840965	5040	5040	5040	5040	0
4	20250415	190300	494840965	5040	5040	5040	5040	0
5	20250415	190200	494840965	5040	5040	5040	5040	0
6	20250415	190100	494840965	5040	5040	5040	5040	0
7	20250415	190000	494840965	5040	5040	5040	5040	0
8	20250415	185900	494840965	5040	5040	5040	5040	0
9	20250415	185800	494840965	5040	5040	5040	5040	0
10	20250415	185700	494840965	5040	5040	5040	5040	0
11	20250415	185600	494840965	5040	5040	5040	5040	0
12	20250415	185500	494840965	5040	5040	5040	5040	0
13	20250415	185400	494840965	5040	5040	5040	5040	0
14	20250415	185300	494840965	5040	5040	5040	5040	0
15	20250415	185200	494840965	5040	5040	5040	5040	0
16	20250415	185100	494840965	5040	5040	5040	5040	0
17	20250415	185000	494840965	5040	5040	5040	5040	0
18	20250415	184900	494840965	5040	5040	5040	5040	0
19	20250415	184800	494840965	5040	5040	5040	5040	0
20	20250415	184700	494840965	5040	5040	5040	5040	0
21	20250415	184600	494840965	5040	5040	5040	5040	0
22	20250415	184500	494840965	5040	5040	5040	5040	0
23	20250415	184400	494840965	5040	5040	5040	5040	0
24	20250415	184300	494840965	5040	5040	5040	5040	0
25	20250415	184200	494840965	5040	5040	5040	5040	0
26	20250415	184100	494840965	5040	5040	5040	5040	0
27	20250415	184000	494840965	5040	5040	5040	5040	0
28	20250415	183900	494840965	5040	5040	5040	5040	0
29	20250415	183800	494840965	5040	5040	5040	5040	0
30	20250415	183700	494840965	5040	5040	5040	5040	0
31	20250415	183600	494840965	5040	5040	5040	5040	0
32	20250415	183500	494840965	5040	5040	5040	5040	1541
33	20250415	183400	494840965	5040	5040	5040	5040	0
34	20250415	183300	494840965	5040	5040	5040	5040	0
35	20250415	183200	494840965	5040	5040	5040	5040	0
36	20250415	183100	494840965	5040	5040	5040	5040	0
37	20250415	183000	494840965	5040	5040	5040	5040	0
38	20250415	182900	494840965	5040	5040	5040	5040	0
39	20250415	182800	494840965	5040	5040	5040	5040	0
40	20250415	182700	494840965	5040	5040	5040	5040	0
41	20250415	182600	494840965	5040	5040	5040	5040	0
42	20250415	182500	494840965	5040	5040	5040	5040	0
43	20250415	182400	494840965	5040	5040	5040	5040	0
44	20250415	182300	494840965	5040	5040	5040	5040	0
45	20250415	182200	494840965	5040	5040	5040	5040	0
46	20250415	182100	494840965	5040	5040	5040	5040	0
47	20250415	182000	494840965	5040	5040	5040	5040	0
48	20250415	181900	494840965	5040	5040	5040	5040	0
49	20250415	181800	494840965	5040	5040	5040	5040	0
50	20250415	181700	494840965	5040	5040	5040	5040	0
51	20250415	181600	494840965	5040	5040	5040	5040	0
52	20250415	181500	494840965	5040	5040	5040	5040	0
53	20250415	181400	494840965	5040	5040	5040	5040	0
54	20250415	181300	494840965	5040	5040	5040	5040	0
55	20250415	181200	494840965	5040	5040	5040	5040	0
56	20250415	181100	494840965	5040	5040	5040	5040	0
57	20250415	181000	494840965	5040	5040	5040	5040	0
58	20250415	180900	494840965	5040	5040	5040	5040	0
59	20250415	180800	494840965	5040	5040	5040	5040	0
60	20250415	180700	494840965	5040	5040	5040	5040	0
61	20250415	180600	494840965	5040	5040	5040	5040	0
62	20250415	180500	494840965	5040	5040	5040	5040	1541
63	20250415	180400	494840965	5040	5040	5040	5040	0
64	20250415	180300	494840965	5040	5040	5040	5040	0
65	20250415	180200	494840965	5040	5040	5040	5040	0
66	20250415	180100	494840965	5040	5040	5040	5040	0
67	20250415	180000	494840965	5040	5040	5040	5040	0
68	20250415	175900	494840965	5040	5040	5040	5040	0
69	20250415	175800	494840965	5040	5040	5040	5040	0
70	20250415	175700	494840965	5040	5040	5040	5040	0
71	20250415	175600	494840965	5040	5040	5040	5040	0
72	20250415	175500	494840965	5040	5040	5040	5040	0
73	20250415	175400	494840965	5040	5040	5040	5040	0
74	20250415	175300	494840965	5040	5040	5040	5040	0
75	20250415	175200	494840965	5040	5040	5040	5040	0
76	20250415	175100	494840965	5040	5040	5040	5040	0
77	20250415	175000	494840965	5040	5040	5040	5040	0
78	20250415	174900	494840965	5040	5040	5040	5040	0
79	20250415	174800	494840965	5040	5040	5040	5040	0
80	20250415	174700	494840965	5040	5040	5040	5040	0
81	20250415	174600	494840965	5040	5040	5040	5040	0
82	20250415	174500	494840965	5040	5040	5040	5040	0
83	20250415	174400	494840965	5040	5040	5040	5040	0
84	20250415	174300	494840965	5040	5040	5040	5040	0
85	20250415	174200	494840965	5040	5040	5040	5040	0
86	20250415	174100	494840965	5040	5040	5040	5040	0
87	20250415	174000	494840965	5040	5040	5040	5040	0
88	20250415	173900	494840965	5040	5040	5040	5040	0
89	20250415	173800	494840965	5040	5040	5040	5040	0
90	20250415	173700	494840965	5040	5040	5040	5040	0
91	20250415	173600	494840965	5040	5040	5040	5040	0
92	20250415	173500	494840965	5040	5040	5040	5040	1541
93	20250415	173400	494840965	5040	5040	5040	5040	0
94	20250415	173300	494840965	5040	5040	5040	5040	0
95	20250415	173200	494840965	5040	5040	5040	5040	0
96	20250415	173100	494840965	5040	5040	5040	5040	0
97	20250415	173000	494840965	5040	5040	5040	5040	0
98	20250415	172900	494840965	5040	5040	5040	5040	0
99	20250415	172800	494840965	5040	5040	5040	5040	0
100	20250415	172700	494840965	5040	5040	5040	5040	0
101	20250415	172600	494840965	5040	5040	5040	5040	0
102	20250415	172500	494840965	5040	5040	5040	5040	0
103	20250415	172400	494840965	5040	5040	5040	5040	0
104	20250415	172300	494840965	5040	5040	5040	5040	0
105	20250415	172200	494840965	5040	5040	5040	5040	0
106	20250415	172100	494840965	5040	5040	5040	5040	0
107	20250415	172000	494840965	5040	5040	5040	5040	0
108	20250415	171900	494840965	5040	5040	5040	5040	0
109	20250415	171800	494840965	5040	5040	5040	5040	0
110	20250415	171700	494840965	5040	5040	5040	5040	0
111	20250415	171600	494840965	5040	5040	5040	5040	0
112	20250415	171500	494840965	5040	5040	5040	5040	0
113	20250415	171400	494840965	5040	5040	5040	5040	0
114	20250415	171300	494840965	5040	5040	5040	5040	0
115	20250415	171200	494840965	5040	5040	5040	5040	0
116	20250415	171100	494840965	5040	5040	5040	5040	0
117	20250415	171000	494840965	5040	5040	5040	5040	0
118	20250415	170900	494840965	5040	5040	5040	5040	0
119	20250415	170800	494840965	5040	5040	5040	5040	0
120	20250415	170700	494840965	5040	5040	5040	5040	0
121	20250415	170600	494840965	5040	5040	5040	5040	0
122	20250415	170500	494840965	5040	5040	5040	5040	1541
123	20250415	170400	494840965	5040	5040	5040	5040	0
124	20250415	170300	494840965	5040	5040	5040	5040	0
125	20250415	170200	494840965	5040	5040	5040	5040	0
126	20250415	170100	494840965	5040	5040	5040	5040	0
127	20250415	170000	494840965	5040	5040	5040	5040	0
128	20250415	165900	494840965	5040	5040	5040	5040	0
129	20250415	165800	494840965	5040	5040	5040	5040	0
130	20250415	165700	494840965	5040	5040	5040	5040	0
131	20250415	165600	494840965	5040	5040	5040	5040	0
132	20250415	165500	494840965	5040	5040	5040	5040	0
133	20250415	165400	494840965	5040	5040	5040	5040	0
134	20250415	165300	494840965	5040	5040	5040	5040	0
135	20250415	165200	494840965	5040	5040	5040	5040	0
136	20250415	165100	494840965	5040	5040	5040	5040	0
137	20250415	165000	494840965	5040	5040	5040	5040	0
138	20250415	164900	494840965	5040	5040	5040	5040	0
139	20250415	164800	494840965	5040	5040	5040	5040	0
140	20250415	164700	494840965	5040	5040	5040	5040	0
141	20250415	164600	494840965	5040	5040	5040	5040	0
142	20250415	164500	494840965	5040	5040	5040	5040	0
143	20250415	164400	494840965	5040	5040	5040	5040	0
144	20250415	164300	494840965	5040	5040	5040	5040	0
145	20250415	164200	494840965	5040	5040	5040	5040	0
146	20250415	164100	494840965	5040	5040	5040	5040	0
147	20250415	164000	494840965	5040	5040	5040	5040	0
148	20250415	163900	494840965	5040	5040	5040	5040	0
149	20250415	163800	494840965	5040	5040	5040	5040	0
150	20250415	163700	494840965	5040	5040	5040	5040	0
151	20250415	163600	494840965	5040	5040	5040	5040	0
152	20250415	163500	494840965	5040	5040	5040	5040	1541
153	20250415	163400	494840965	5040	5040	5040	5040	0
154	20250415	163300	494840965	5040	5040	5040	5040	0
155	20250415	163200	494840965	5040	5040	5040	5040	0
156	20250415	163100	494840965	5040	5040	5040	5040	0
157	20250415	163000	494840965	5040	5040	5040	5040	0
158	20250415	162900	494840965	5040	5040	5040	5040	0
159	20250415	162800	494840965	5040	5040	5040	5040	0
160	20250415	162700	494840965	5040	5040	5040	5040	0
161	20250415	162600	494840965	5040	5040	5040	5040	0
162	20250415	162500	494840965	5040	5040	5040	5040	0
163	20250415	162400	494840965	5040	5040	5040	5040	0
164	20250415	162300	494840965	5040	5040	5040	5040	0
165	20250415	162200	494840965	5040	5040	5040	5040	0
166	20250415	162100	494840965	5040	5040	5040	5040	0
167	20250415	162000	494840965	5040	5040	5040	5040	0
168	20250415	161900	494840965	5040	5040	5040	5040	0
169	20250415	161800	494840965	5040	5040	5040	5040	0
170	20250415	161700	494840965	5040	5040	5040	5040	0
171	20250415	161600	494840965	5040	5040	5040	5040	0
172	20250415	161500	494840965	5040	5040	5040	5040	0
173	20250415	161400	494840965	5040	5040	5040	5040	0
174	20250415	161300	494840965	5040	5040	5040	5040	0
175	20250415	161200	494840965	5040	5040	5040	5040	0
176	20250415	161100	494840965	5040	5040	5040	5040	0
177	20250415	161000	494840965	5040	5040	5040	5040	0
178	20250415	160900	494840965	5040	5040	5040	5040	0
179	20250415	160800	494840965	5040	5040	5040	5040	0
180	20250415	160700	494840965	5040	5040	5040	5040	0
181	20250415	160600	494840965	5040	5040	5040	5040	0
182	20250415	160500	494840965	5040	5040	5040	5040	1541
183	20250415	160400	494840965	5040	5040	5040	5040	0
184	20250415	160300	494840965	5040	5040	5040	5040	0
185	20250415	160200	494840965	5040	5040	5040	5040	0
186	20250415	160100	494840965	5040	5040	5040	5040	0
187	20250415	160000	494840965	5040	5040	5040	5040	0
188	20250415	155900	494840965	5040	5040	5040	5040	0
189	20250415	155800	494840965	5040	5040	5040	5040	0
190	20250415	155700	494840965	5040	5040	5040	5040	0
191	20250415	155600	494840965	5040	5040	5040	5040	0
192	20250415	155500	494840965	5040	5040	5040	5040	0
193	20250415	155400	494840965	5040	5040	5040	5040	0
194	20250415	155300	494840965	5040	5040	5040	5040	0
195	20250415	155200	494840965	5040	5040	5040	5040	0
196	20250415	155100	494840965	5040	5040	5040	5040	0
197	20250415	155000	494840965	5040	5040	5040	5040	0
198	20250415	154900	494840965	5040	5040	5040	5040	0
199	20250415	154800	494840965	5040	5040	5040	5040	0
200	20250415	154700	494840965	5040	5040	5040	5040	0
201	20250415	154600	494840965	5040	5040	5040	5040	0
202	20250415	154500	494840965	5040	5040	5040	5040	0
203	20250415	154400	494840965	5040	5040	5040	5040	0
204	20250415	154300	494840965	5040	5040	5040	5040	0
205	20250415	154200	494840965	5040	5040	5040	5040	0
206	20250415	154100	494840965	5040	5040	5040	5040	0
207	20250415	154000	494840965	5040	5040	5040	5040	0
208	20250415	153900	494840965	5040	5040	5040	5040	0
209	20250415	153800	494840965	5040	5040	5040	5040	0
210	20250415	153700	494840965	5040	5040	5040	5040	0
211	20250415	153600	494840965	5040	5040	5040	5040	0
212	20250415	153500	494840965	5040	5040	5040	5040	1541
213	20250415	153400	494840965	5040	5040	5040	5040	0
214	20250415	153300	494840965	5040	5040	5040	5040	0
215	20250415	153200	494840965	5040	5040	5040	5040	0
216	20250415	153100	494840965	5040	5040	5040	5040	0
217	20250415	153000	494840965	5040	5040	5040	5040	1541
218	20250415	152900	487074325	5040	5040	5040	5040	0
219	20250415	152800	487074325	5040	5040	5040	5040	0
220	20250415	152700	487074325	5040	5040	5040	5040	0
221	20250415	152600	487074325	5040	5040	5040	5040	0
222	20250415	152500	487074325	5040	5040	5040	5040	0
223	20250415	152400	487074325	5040	5040	5040	5040	0
224	20250415	152300	487074325	5040	5040	5040	5040	0
225	20250415	152200	487074325	5040	5040	5040	5040	0
226	20250415	152100	487074325	5040	5040	5040	5040	0
227	20250415	152000	487074325	5040	5040	5040	5040	0
228	20250415	151900	487074325	5040	5030	5040	5030	959
229	20250415	151800	482245225	5030	5030	5030	5030	0
230	20250415	151700	482245225	5030	5030	5030	5030	266
231	20250415	151600	480907245	5010	5010	5010	5010	119
232	20250415	151500	480311055	5030	5020	5030	5020	654
233	20250415	151400	477027955	5020	5020	5020	5020	1174
234	20250415	151300	471134475	5020	5040	5040	5020	271
235	20250415	151200	469773955	5040	5040	5040	5040	0
236	20250415	151100	469773955	5040	5040	5040	5040	0
237	20250415	151000	469773955	5040	5040	5040	5040	0
238	20250415	150900	469773955	5040	5020	5040	5020	153
239	20250415	150800	469003235	5030	5030	5030	5030	1
240	20250415	150700	468998205	5020	5020	5020	5020	26
241	20250415	150600	468867685	5020	5040	5040	5020	25
242	20250415	150500	468741785	5020	5020	5020	5020	20
243	20250415	150400	468641385	5030	5030	5030	5030	0
244	20250415	150300	468641385	5030	5030	5030	5030	1
245	20250415	150200	468636355	5040	5040	5040	5040	0
246	20250415	150100	468636355	5040	5040	5040	5040	0
247	20250415	150000	468636355	5040	5040	5040	5040	33
248	20250415	145900	468470035	5040	5040	5040	5040	100
249	20250415	145800	467966035	5040	5040	5040	5040	0
250	20250415	145700	467966035	5040	5040	5040	5040	0
251	20250415	145600	467966035	5040	5040	5040	5040	0
252	20250415	145500	467966035	5040	5040	5040	5040	80
253	20250415	145400	467562835	5040	5040	5040	5040	17
254	20250415	145300	467477155	5040	5040	5040	5040	0
255	20250415	145200	467477155	5040	5040	5040	5040	0
256	20250415	145100	467477155	5040	5030	5040	5030	662
257	20250415	145000	464147285	5050	5050	5050	5050	0
258	20250415	144900	464147285	5050	5050	5050	5050	200
259	20250415	144800	463137285	5050	5050	5050	5050	460
260	20250415	144700	460814285	5050	5050	5050	5050	5
261	20250415	144600	460789035	5050	5050	5050	5050	0
262	20250415	144500	460789035	5050	5050	5050	5050	1
263	20250415	144400	460783985	5050	5050	5050	5050	0
264	20250415	144300	460783985	5050	5050	5050	5050	50
265	20250415	144200	460531485	5050	5050	5050	5050	0
266	20250415	144100	460531485	5050	5050	5050	5050	0
267	20250415	144000	460531485	5050	5050	5050	5050	9
268	20250415	143900	460486035	5050	5050	5050	5050	0
269	20250415	143800	460486035	5050	5050	5050	5050	6
270	20250415	143700	460455735	5040	5040	5040	5040	32
271	20250415	143600	460294455	5040	5040	5040	5040	0
272	20250415	143500	460294455	5040	5040	5040	5040	0
273	20250415	143400	460294455	5040	5040	5040	5040	0
274	20250415	143300	460294455	5040	5040	5040	5040	0
275	20250415	143200	460294455	5040	5040	5040	5040	0
276	20250415	143100	460294455	5040	5040	5040	5040	0
277	20250415	143000	460294455	5040	5040	5040	5040	0
278	20250415	142900	460294455	5040	5040	5040	5040	843
279	20250415	142800	456045735	5040	5030	5040	5030	7
280	20250415	142700	456010465	5030	5030	5030	5030	0
281	20250415	142600	456010465	5030	5030	5030	5030	0
282	20250415	142500	456010465	5030	5030	5030	5030	0
283	20250415	142400	456010465	5030	5030	5030	5030	0
284	20250415	142300	456010465	5030	5030	5030	5030	0
285	20250415	142200	456010465	5030	5025	5030	5025	35
286	20250415	142100	455834465	5030	5030	5030	5030	0
287	20250415	142000	455834465	5030	5030	5030	5030	0
288	20250415	141900	455834465	5030	5030	5030	5030	0
289	20250415	141800	455834465	5030	5030	5030	5030	0
290	20250415	141700	455834465	5030	5030	5030	5030	1
291	20250415	141600	455829435	5020	5020	5020	5020	2
292	20250415	141500	455819395	5025	5020	5025	5020	1658
293	20250415	141400	447496210	5040	5040	5040	5040	0
294	20250415	141300	447496210	5040	5040	5040	5040	60
295	20250415	141200	447193810	5040	5040	5040	5040	0
296	20250415	141100	447193810	5040	5040	5040	5040	2
297	20250415	141000	447183730	5040	5040	5040	5040	0
298	20250415	140900	447183730	5040	5030	5040	5030	980
299	20250415	140800	442253790	5040	5040	5040	5040	0
300	20250415	140700	442253790	5040	5040	5040	5040	0
301	20250415	140600	442253790	5040	5040	5040	5040	0
302	20250415	140500	442253790	5040	5030	5040	5030	33
303	20250415	140400	442087500	5030	5030	5030	5030	500
304	20250415	140300	439572500	5030	5030	5030	5030	0
305	20250415	140200	439572500	5030	5030	5030	5030	500
306	20250415	140100	437057500	5030	5030	5030	5030	0
307	20250415	140000	437057500	5030	5030	5030	5030	1000
308	20250415	135900	432027500	5040	5040	5040	5040	99
309	20250415	135800	431528540	5030	5030	5030	5030	4
310	20250415	135700	431508420	5030	5030	5030	5030	547
311	20250415	135600	428757010	5040	5040	5040	5040	760
312	20250415	135500	424926610	5030	5030	5035	5030	510
313	20250415	135400	422360900	5040	5040	5040	5040	500
314	20250415	135300	419840900	5040	5040	5040	5040	29
315	20250415	135200	419694740	5040	5040	5040	5040	0
316	20250415	135100	419694740	5040	5040	5040	5040	1
317	20250415	135000	419689700	5025	5025	5025	5025	0
318	20250415	134900	419689700	5025	5025	5025	5025	10
319	20250415	134800	419639450	5010	5010	5010	5010	0
320	20250415	134700	419639450	5010	5010	5010	5010	295
321	20250415	134600	418161500	5040	5040	5040	5040	0
322	20250415	134500	418161500	5040	5030	5040	5030	100
323	20250415	134400	417658410	5010	5010	5010	5010	30
324	20250415	134300	417508110	5030	5010	5030	5010	110
325	20250415	134200	416954870	5030	5020	5030	5020	3041
326	20250415	134100	401688960	5030	5030	5030	5030	0
327	20250415	134000	401688960	5030	5030	5030	5030	0
328	20250415	133900	401688960	5030	5030	5030	5030	11
329	20250415	133800	401633630	5030	5030	5030	5030	424
330	20250415	133700	399500910	5020	5020	5020	5020	600
331	20250415	133600	396488910	5030	5030	5030	5030	22
332	20250415	133500	396378250	5030	5030	5030	5030	0
333	20250415	133400	396378250	5030	5030	5030	5030	0
334	20250415	133300	396378250	5030	5030	5030	5030	74
335	20250415	133200	396006030	5030	5030	5030	5030	0
336	20250415	133100	396006030	5030	5030	5030	5030	0
337	20250415	133000	396006030	5030	5030	5030	5030	0
338	20250415	132900	396006030	5030	5030	5030	5030	0
339	20250415	132800	396006030	5030	5030	5030	5030	21
340	20250415	132700	395900400	5030	5030	5030	5030	0
341	20250415	132600	395900400	5030	5030	5030	5030	0
342	20250415	132500	395900400	5030	5030	5030	5030	0
343	20250415	132400	395900400	5030	5030	5030	5030	0
344	20250415	132300	395900400	5030	5030	5030	5030	0
345	20250415	132200	395900400	5030	5020	5030	5010	220
346	20250415	132100	394795910	5020	5020	5020	5020	0
347	20250415	132000	394795910	5020	5020	5020	5020	0
348	20250415	131900	394795910	5020	5020	5020	5020	1
349	20250415	131800	394790890	5020	5020	5020	5020	0
350	20250415	131700	394790890	5020	5020	5020	5020	0
351	20250415	131600	394790890	5020	5020	5020	5020	819
352	20250415	131500	390679510	5030	5030	5030	5030	501
353	20250415	131400	388159480	5010	5010	5010	5010	0
354	20250415	131300	388159480	5010	5010	5010	5010	0
355	20250415	131200	388159480	5010	5010	5010	5010	7
356	20250415	131100	388124410	5010	5010	5010	5010	0
357	20250415	131000	388124410	5010	5010	5010	5010	0
358	20250415	130900	388124410	5010	5010	5010	5010	0
359	20250415	130800	388124410	5010	5010	5010	5010	0
360	20250415	130700	388124410	5010	5010	5010	5010	0
361	20250415	130600	388124410	5010	5010	5010	5010	1
362	20250415	130500	388119400	5030	5030	5030	5030	0
363	20250415	130400	388119400	5030	5030	5030	5030	0
364	20250415	130300	388119400	5030	5030	5030	5030	0
365	20250415	130200	388119400	5030	5030	5030	5030	4
366	20250415	130100	388099280	5030	5020	5030	5020	29
367	20250415	130000	387953510	5010	5010	5010	5010	0
368	20250415	125900	387953510	5010	5010	5010	5010	0
369	20250415	125800	387953510	5010	5010	5010	5010	0
370	20250415	125700	387953510	5010	5010	5010	5010	0
371	20250415	125600	387953510	5010	5010	5010	5010	0
372	20250415	125500	387953510	5010	5010	5010	5010	200
373	20250415	125400	386951510	5010	5010	5010	5010	0
374	20250415	125300	386951510	5010	5010	5010	5010	0
375	20250415	125200	386951510	5010	5010	5010	5010	185
376	20250415	125100	386024660	5030	5030	5030	5030	0
377	20250415	125000	386024660	5030	5030	5030	5030	0
378	20250415	124900	386024660	5030	5030	5030	5030	0
379	20250415	124800	386024660	5030	5030	5030	5030	0
380	20250415	124700	386024660	5030	5030	5030	5030	10
381	20250415	124600	385974360	5010	5010	5010	5010	0
382	20250415	124500	385974360	5010	5010	5010	5010	108
383	20250415	124400	385433280	5000	5010	5010	5000	1329
384	20250415	124300	378778660	5030	5030	5030	5030	5
385	20250415	124200	378753510	5010	5010	5010	5010	0
386	20250415	124100	378753510	5010	5010	5010	5010	90
387	20250415	124000	378302610	5030	5030	5030	5030	10
388	20250415	123900	378252310	5010	5010	5010	5010	2
389	20250415	123800	378242290	5000	5000	5000	5000	0
390	20250415	123700	378242290	5000	5000	5000	5000	0
391	20250415	123600	378242290	5000	5000	5000	5000	0
392	20250415	123500	378242290	5000	5010	5010	5000	579
393	20250415	123400	375346940	5010	5010	5010	5010	0
394	20250415	123300	375346940	5010	5010	5010	5010	0
395	20250415	123200	375346940	5010	5010	5010	5010	0
396	20250415	123100	375346940	5010	5010	5010	5010	0
397	20250415	123000	375346940	5010	5010	5010	5010	0
398	20250415	122900	375346940	5010	5010	5010	5010	0
399	20250415	122800	375346940	5010	5010	5010	5010	0
400	20250415	122700	375346940	5010	5010	5010	5010	0
401	20250415	122600	375346940	5010	5010	5010	5010	0
402	20250415	122500	375346940	5010	5030	5030	5010	129
403	20250415	122400	374699600	5020	5020	5020	5020	202
404	20250415	122300	373685560	5030	5030	5030	5030	0
405	20250415	122200	373685560	5030	5030	5030	5030	2
406	20250415	122100	373675500	5030	5030	5030	5030	5
407	20250415	122000	373650350	5040	5040	5040	5040	0
408	20250415	121900	373650350	5040	5040	5040	5040	3
409	20250415	121800	373635230	5010	5010	5010	5010	300
410	20250415	121700	372132230	5010	5010	5010	5010	0
411	20250415	121600	372132230	5010	5010	5010	5010	0
412	20250415	121500	372132230	5010	5010	5010	5010	2
413	20250415	121400	372122210	5010	5010	5010	5010	0
414	20250415	121300	372122210	5010	5010	5010	5010	0
415	20250415	121200	372122210	5010	5010	5010	5010	0
416	20250415	121100	372122210	5010	5010	5010	5010	135
417	20250415	121000	371445860	5010	5010	5010	5010	100
418	20250415	120900	370944860	5010	5020	5020	5010	387
419	20250415	120800	369005980	5010	5010	5010	5010	100
420	20250415	120700	368504980	5020	5020	5020	5020	50
421	20250415	120600	368253980	5040	5040	5040	5040	0
422	20250415	120500	368253980	5040	5040	5040	5040	0
423	20250415	120400	368253980	5040	5040	5040	5040	0
424	20250415	120300	368253980	5040	5040	5040	5040	0
425	20250415	120200	368253980	5040	5040	5040	5040	0
426	20250415	120100	368253980	5040	5040	5040	5040	0
427	20250415	120000	368253980	5040	5040	5040	5040	55
428	20250415	115900	367976780	5040	5040	5040	5040	0
429	20250415	115800	367976780	5040	5040	5040	5040	0
430	20250415	115700	367976780	5040	5040	5040	5040	18
431	20250415	115600	367886060	5040	5040	5040	5040	0
432	20250415	115500	367886060	5040	5040	5040	5040	0
433	20250415	115400	367886060	5040	5040	5040	5040	0
434	20250415	115300	367886060	5040	5040	5040	5040	0
435	20250415	115200	367886060	5040	5040	5040	5040	0
436	20250415	115100	367886060	5040	5040	5040	5040	20
437	20250415	115000	367785260	5030	5030	5030	5030	0
438	20250415	114900	367785260	5030	5030	5030	5030	3
439	20250415	114800	367770170	5030	5030	5030	5030	0
440	20250415	114700	367770170	5030	5030	5030	5030	0
441	20250415	114600	367770170	5030	5030	5030	5030	537
442	20250415	114500	365069060	5030	5030	5030	5030	40
443	20250415	114400	364867860	5030	5030	5030	5030	200
444	20250415	114300	363861860	5030	5030	5030	5030	0
445	20250415	114200	363861860	5030	5030	5030	5030	0
446	20250415	114100	363861860	5030	5030	5030	5030	1
447	20250415	114000	363856830	5020	5020	5020	5020	0
448	20250415	113900	363856830	5020	5020	5030	5020	1101
449	20250415	113800	358319810	5030	5030	5030	5030	0
450	20250415	113700	358319810	5030	5030	5030	5030	0
451	20250415	113600	358319810	5030	5030	5030	5030	0
452	20250415	113500	358319810	5030	5030	5030	5030	0
453	20250415	113400	358319810	5030	5030	5030	5030	0
454	20250415	113300	358319810	5030	5030	5030	5030	0
455	20250415	113200	358319810	5030	5030	5030	5030	0
456	20250415	113100	358319810	5030	5030	5030	5030	402
457	20250415	113000	356297750	5030	5030	5030	5030	0
458	20250415	112900	356297750	5030	5030	5030	5030	20
459	20250415	112800	356197150	5030	5030	5030	5030	18
460	20250415	112700	356106610	5030	5030	5030	5030	0
461	20250415	112600	356106610	5030	5030	5030	5030	129
462	20250415	112500	355457740	5020	5020	5020	5020	0
463	20250415	112400	355457740	5020	5020	5020	5020	0
464	20250415	112300	355457740	5020	5020	5020	5020	0
465	20250415	112200	355457740	5020	5020	5020	5020	103
466	20250415	112100	354940680	5030	5030	5030	5030	1
467	20250415	112000	354935650	5030	5030	5030	5030	60
468	20250415	111900	354633850	5030	5030	5030	5030	0
469	20250415	111800	354633850	5030	5030	5030	5030	0
470	20250415	111700	354633850	5030	5030	5030	5030	0
471	20250415	111600	354633850	5030	5030	5030	5030	15
472	20250415	111500	354558400	5030	5040	5050	5030	62
473	20250415	111400	354245440	5040	5040	5040	5040	101
474	20250415	111300	353736400	5050	5050	5050	5050	0
475	20250415	111200	353736400	5050	5050	5050	5050	0
476	20250415	111100	353736400	5050	5050	5050	5050	100
477	20250415	111000	353231400	5050	5050	5050	5050	0
478	20250415	110900	353231400	5050	5050	5050	5020	659
479	20250415	110800	349919950	5050	5050	5050	5050	5
480	20250415	110700	349894700	5050	5050	5050	5050	0
481	20250415	110600	349894700	5050	5050	5050	5050	0
482	20250415	110500	349894700	5050	5050	5050	5050	6
483	20250415	110400	349864400	5050	5050	5050	5050	220
484	20250415	110300	348753400	5020	5050	5050	5020	98
485	20250415	110200	348260090	5020	5020	5020	5020	280
486	20250415	110100	346854490	5010	5010	5010	5010	0
487	20250415	110000	346854490	5010	5010	5010	5010	29
488	20250415	105900	346709200	5010	5010	5010	5010	30
489	20250415	105800	346558900	5050	5030	5050	5030	1013
490	20250415	105700	341447270	5030	5030	5030	5030	0
491	20250415	105600	341447270	5030	5030	5030	5030	0
492	20250415	105500	341447270	5030	5030	5030	5030	66
493	20250415	105400	341115290	5020	5020	5020	5020	677
494	20250415	105300	337716750	5010	5010	5010	5010	0
495	20250415	105200	337716750	5010	5010	5010	5010	0
496	20250415	105100	337716750	5010	5010	5010	5010	0
497	20250415	105000	337716750	5010	5010	5010	5010	2410
498	20250415	104900	325642650	5010	5010	5010	5010	600
499	20250415	104800	322636650	5000	5000	5000	5000	327
500	20250415	104700	321001650	5000	5010	5010	5000	2677
501	20250415	104600	307592060	5010	5010	5010	5010	117
502	20250415	104500	307005890	5010	5020	5020	5010	766
503	20250415	104400	303160880	5030	5030	5030	5030	3055
504	20250415	104300	287794230	5030	5040	5040	5030	7
505	20250415	104200	287758990	5040	5040	5040	5040	0
506	20250415	104100	287758990	5040	5040	5040	5040	0
507	20250415	104000	287758990	5040	5040	5050	5040	143
508	20250415	103900	287037220	5050	5050	5050	5050	37
509	20250415	103800	286850370	5050	5050	5050	5050	0
510	20250415	103700	286850370	5050	5050	5050	5050	61
511	20250415	103600	286542320	5050	5050	5050	5050	0
512	20250415	103500	286542320	5050	5050	5050	5050	0
513	20250415	103400	286542320	5050	5050	5050	5050	0
514	20250415	103300	286542320	5050	5050	5050	5050	665
515	20250415	103200	283184070	5040	5050	5050	5040	457
516	20250415	103100	280876880	5050	5050	5050	5050	0
517	20250415	103000	280876880	5050	5050	5050	5050	0
518	20250415	102900	280876880	5050	5050	5050	5050	30
519	20250415	102800	280725380	5030	5030	5030	5030	1
520	20250415	102700	280720350	5060	5050	5060	5050	14
521	20250415	102600	280649590	5040	5040	5040	5040	0
522	20250415	102500	280649590	5040	5040	5040	5040	647
523	20250415	102400	277388710	5040	5040	5040	5040	577
524	20250415	102300	274480630	5060	5040	5060	5040	2041
525	20250415	102200	264178680	5040	5040	5040	5040	144
526	20250415	102100	263452920	5040	5040	5040	5040	2
527	20250415	102000	263442840	5040	5040	5040	5040	500
528	20250415	101900	260922840	5040	5020	5040	5020	65
529	20250415	101800	260596060	5020	5030	5040	5020	570
530	20250415	101700	257728200	5030	5020	5030	5020	1610
531	20250415	101600	249630300	5030	5030	5030	5030	0
532	20250415	101500	249630300	5030	5030	5030	5030	0
533	20250415	101400	249630300	5030	5030	5030	5030	127
534	20250415	101300	248991490	5030	5020	5030	5020	100
535	20250415	101200	248489340	5030	5030	5030	5030	5
536	20250415	101100	248464190	5030	5030	5030	5030	20
537	20250415	101000	248363590	5020	5030	5030	5020	47
538	20250415	100900	248127630	5020	5020	5020	5020	1439
539	20250415	100800	240903850	5020	5020	5020	5020	10
540	20250415	100700	240853650	5020	5020	5020	5020	0
541	20250415	100600	240853650	5020	5020	5020	5020	499
542	20250415	100500	238348670	5020	5020	5020	5010	1245
543	20250415	100400	232098830	5010	5010	5010	5010	2
544	20250415	100300	232088810	5010	5010	5010	5010	6
545	20250415	100200	232058750	5020	5010	5020	5010	331
546	20250415	100100	230400250	5010	5010	5010	5010	2
547	20250415	100000	230390230	5010	5010	5010	5010	0
548	20250415	095900	230390230	5010	5010	5010	5010	262
549	20250415	095800	229077610	5010	5000	5010	5000	247
550	20250415	095700	227842570	5000	4990	5000	4990	4746
551	20250415	095600	204159035	4990	4990	4990	4990	377
552	20250415	095500	202277805	4990	4985	4990	4985	410
553	20250415	095400	200233405	4990	4990	4990	4985	129
554	20250415	095300	199590070	4990	4990	4990	4985	2108
555	20250415	095200	189080610	4985	4985	4985	4985	0
556	20250415	095100	189080610	4985	4985	4985	4985	1
557	20250415	095000	189075625	4985	4985	4985	4985	100
558	20250415	094900	188577125	4990	4990	4990	4990	0
559	20250415	094800	188577125	4990	4990	4990	4990	612
560	20250415	094700	185523245	4995	4995	4995	4995	0
561	20250415	094600	185523245	4995	5000	5000	4995	21
562	20250415	094500	185418325	5000	5000	5000	5000	1
563	20250415	094400	185413325	5000	5000	5000	4990	61
564	20250415	094300	185108525	4995	4995	4995	4990	631
565	20250415	094200	181956735	4995	4995	4995	4995	422
566	20250415	094100	179848845	4995	4995	4995	4995	5
567	20250415	094000	179823870	4995	4990	4995	4990	473
568	20250415	093900	177463535	5000	5000	5000	4990	863
569	20250415	093800	173148635	5000	4995	5000	4985	179
570	20250415	093700	172255240	5000	4990	5000	4990	6809
571	20250415	093600	138262290	4990	4990	4990	4990	0
572	20250415	093500	138262290	4990	4990	4990	4990	783
573	20250415	093400	134355120	4990	4990	4990	4990	0
574	20250415	093300	134355120	4990	4990	4990	4990	40
575	20250415	093200	134155520	4990	4990	4990	4990	18
576	20250415	093100	134065700	4985	4985	4985	4985	0
577	20250415	093000	134065700	4985	4985	4985	4985	1
578	20250415	092900	134060715	5000	4985	5000	4985	2484
579	20250415	092800	121652215	4985	4985	4985	4985	15
580	20250415	092700	121577440	4985	4985	4985	4985	27
581	20250415	092600	121442845	4990	4990	4990	4990	361
582	20250415	092500	119641455	4990	4990	4990	4990	272
583	20250415	092400	118284175	4995	4990	4995	4985	1682
584	20250415	092300	109894050	5000	5000	5000	5000	33
585	20250415	092200	109729050	5000	5000	5000	5000	101
586	20250415	092100	109224050	5000	4990	5000	4990	541
587	20250415	092000	106523100	5000	5000	5000	5000	0
588	20250415	091900	106523100	5000	5000	5000	5000	211
589	20250415	091800	105468100	5000	4985	5000	4985	3894
590	20250415	091700	86000640	4985	4985	4985	4985	0
591	20250415	091600	86000640	4985	4985	4985	4985	2
592	20250415	091500	85990670	4985	5000	5000	4985	29
593	20250415	091400	85845925	5000	5000	5010	5000	380
594	20250415	091300	83945915	5010	5000	5010	5000	706
595	20250415	091200	80413665	5000	5000	5000	5000	708
596	20250415	091100	76873665	4995	4995	4995	4995	402
597	20250415	091000	74865675	4995	4995	4995	4995	20
598	20250415	090900	74765775	4995	4995	4995	4995	1126
599	20250415	090800	69141405	5000	4995	5000	4970	972
600	20250415	090700	64287360	4995	4995	4995	4995	64
601	20250415	090600	63967680	4995	4995	4995	4995	50
602	20250415	090500	63717930	4995	4985	4995	4985	1006
603	20250415	090400	58699165	4985	4985	4985	4985	0
604	20250415	090300	58699165	4985	4985	4990	4935	4140
605	20250415	090200	38158975	4985	4955	5020	4955	6675
606	20250415	090100	5004340	4945	4945	4945	4945	0
607	20250415	090000	5004340	4945	4945	4945	4945	1012