KissMeData/038460/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	190600	86453237	2930	2930	2930	2930	223
3	20250415	190500	86453237	2930	2930	2930	2930	0
4	20250415	190400	86453237	2930	2930	2930	2930	0
5	20250415	190300	86453237	2930	2930	2930	2930	0
6	20250415	190200	86453237	2930	2930	2930	2930	0
7	20250415	190100	86453237	2930	2930	2930	2930	0
8	20250415	190000	86453237	2930	2930	2930	2930	0
9	20250415	185900	86453237	2930	2930	2930	2930	0
10	20250415	185800	86453237	2930	2930	2930	2930	0
11	20250415	185700	86453237	2930	2930	2930	2930	0
12	20250415	185600	86453237	2930	2930	2930	2930	0
13	20250415	185500	86453237	2930	2930	2930	2930	0
14	20250415	185400	86453237	2930	2930	2930	2930	0
15	20250415	185300	86453237	2930	2930	2930	2930	0
16	20250415	185200	86453237	2930	2930	2930	2930	0
17	20250415	185100	86453237	2930	2930	2930	2930	0
18	20250415	185000	86453237	2930	2930	2930	2930	0
19	20250415	184900	86453237	2930	2930	2930	2930	0
20	20250415	184800	86453237	2930	2930	2930	2930	0
21	20250415	184700	86453237	2930	2930	2930	2930	0
22	20250415	184600	86453237	2930	2930	2930	2930	0
23	20250415	184500	86453237	2930	2930	2930	2930	0
24	20250415	184400	86453237	2930	2930	2930	2930	0
25	20250415	184300	86453237	2930	2930	2930	2930	0
26	20250415	184200	86453237	2930	2930	2930	2930	0
27	20250415	184100	86453237	2930	2930	2930	2930	0
28	20250415	184000	86453237	2930	2930	2930	2930	0
29	20250415	183900	86453237	2930	2930	2930	2930	0
30	20250415	183800	86453237	2930	2930	2930	2930	0
31	20250415	183700	86453237	2930	2930	2930	2930	0
32	20250415	183600	86453237	2930	2930	2930	2930	223
33	20250415	183500	86453237	2930	2930	2930	2930	0
34	20250415	183400	86453237	2930	2930	2930	2930	0
35	20250415	183300	86453237	2930	2930	2930	2930	0
36	20250415	183200	86453237	2930	2930	2930	2930	0
37	20250415	183100	86453237	2930	2930	2930	2930	0
38	20250415	183000	86453237	2930	2930	2930	2930	0
39	20250415	182900	86453237	2930	2930	2930	2930	0
40	20250415	182800	86453237	2930	2930	2930	2930	0
41	20250415	182700	86453237	2930	2930	2930	2930	0
42	20250415	182600	86453237	2930	2930	2930	2930	0
43	20250415	182500	86453237	2930	2930	2930	2930	0
44	20250415	182400	86453237	2930	2930	2930	2930	0
45	20250415	182300	86453237	2930	2930	2930	2930	0
46	20250415	182200	86453237	2930	2930	2930	2930	0
47	20250415	182100	86453237	2930	2930	2930	2930	0
48	20250415	182000	86453237	2930	2930	2930	2930	0
49	20250415	181900	86453237	2930	2930	2930	2930	0
50	20250415	181800	86453237	2930	2930	2930	2930	0
51	20250415	181700	86453237	2930	2930	2930	2930	0
52	20250415	181600	86453237	2930	2930	2930	2930	0
53	20250415	181500	86453237	2930	2930	2930	2930	0
54	20250415	181400	86453237	2930	2930	2930	2930	0
55	20250415	181300	86453237	2930	2930	2930	2930	0
56	20250415	181200	86453237	2930	2930	2930	2930	0
57	20250415	181100	86453237	2930	2930	2930	2930	0
58	20250415	181000	86453237	2930	2930	2930	2930	0
59	20250415	180900	86453237	2930	2930	2930	2930	0
60	20250415	180800	86453237	2930	2930	2930	2930	0
61	20250415	180700	86453237	2930	2930	2930	2930	0
62	20250415	180600	86453237	2930	2930	2930	2930	223
63	20250415	180500	86453237	2930	2930	2930	2930	0
64	20250415	180400	86453237	2930	2930	2930	2930	0
65	20250415	180300	86453237	2930	2930	2930	2930	0
66	20250415	180200	86453237	2930	2930	2930	2930	0
67	20250415	180100	86453237	2930	2930	2930	2930	0
68	20250415	180000	86453237	2930	2930	2930	2930	0
69	20250415	175900	86453237	2930	2930	2930	2930	0
70	20250415	175800	86453237	2930	2930	2930	2930	0
71	20250415	175700	86453237	2930	2930	2930	2930	0
72	20250415	175600	86453237	2930	2930	2930	2930	0
73	20250415	175500	86453237	2930	2930	2930	2930	0
74	20250415	175400	86453237	2930	2930	2930	2930	0
75	20250415	175300	86453237	2930	2930	2930	2930	0
76	20250415	175200	86453237	2930	2930	2930	2930	0
77	20250415	175100	86453237	2930	2930	2930	2930	0
78	20250415	175000	86453237	2930	2930	2930	2930	0
79	20250415	174900	86453237	2930	2930	2930	2930	0
80	20250415	174800	86453237	2930	2930	2930	2930	0
81	20250415	174700	86453237	2930	2930	2930	2930	0
82	20250415	174600	86453237	2930	2930	2930	2930	0
83	20250415	174500	86453237	2930	2930	2930	2930	0
84	20250415	174400	86453237	2930	2930	2930	2930	0
85	20250415	174300	86453237	2930	2930	2930	2930	0
86	20250415	174200	86453237	2930	2930	2930	2930	0
87	20250415	174100	86453237	2930	2930	2930	2930	0
88	20250415	174000	86453237	2930	2930	2930	2930	0
89	20250415	173900	86453237	2930	2930	2930	2930	0
90	20250415	173800	86453237	2930	2930	2930	2930	0
91	20250415	173700	86453237	2930	2930	2930	2930	0
92	20250415	173600	86453237	2930	2930	2930	2930	223
93	20250415	173500	86453237	2930	2930	2930	2930	0
94	20250415	173400	86453237	2930	2930	2930	2930	0
95	20250415	173300	86453237	2930	2930	2930	2930	0
96	20250415	173200	86453237	2930	2930	2930	2930	0
97	20250415	173100	86453237	2930	2930	2930	2930	0
98	20250415	173000	86453237	2930	2930	2930	2930	0
99	20250415	172900	86453237	2930	2930	2930	2930	0
100	20250415	172800	86453237	2930	2930	2930	2930	0
101	20250415	172700	86453237	2930	2930	2930	2930	0
102	20250415	172600	86453237	2930	2930	2930	2930	0
103	20250415	172500	86453237	2930	2930	2930	2930	0
104	20250415	172400	86453237	2930	2930	2930	2930	0
105	20250415	172300	86453237	2930	2930	2930	2930	0
106	20250415	172200	86453237	2930	2930	2930	2930	0
107	20250415	172100	86453237	2930	2930	2930	2930	0
108	20250415	172000	86453237	2930	2930	2930	2930	0
109	20250415	171900	86453237	2930	2930	2930	2930	0
110	20250415	171800	86453237	2930	2930	2930	2930	0
111	20250415	171700	86453237	2930	2930	2930	2930	0
112	20250415	171600	86453237	2930	2930	2930	2930	0
113	20250415	171500	86453237	2930	2930	2930	2930	0
114	20250415	171400	86453237	2930	2930	2930	2930	0
115	20250415	171300	86453237	2930	2930	2930	2930	0
116	20250415	171200	86453237	2930	2930	2930	2930	0
117	20250415	171100	86453237	2930	2930	2930	2930	0
118	20250415	171000	86453237	2930	2930	2930	2930	0
119	20250415	170900	86453237	2930	2930	2930	2930	0
120	20250415	170800	86453237	2930	2930	2930	2930	0
121	20250415	170700	86453237	2930	2930	2930	2930	0
122	20250415	170600	86453237	2930	2930	2930	2930	223
123	20250415	170500	86453237	2930	2930	2930	2930	0
124	20250415	170400	86453237	2930	2930	2930	2930	0
125	20250415	170300	86453237	2930	2930	2930	2930	0
126	20250415	170200	86453237	2930	2930	2930	2930	0
127	20250415	170100	86453237	2930	2930	2930	2930	0
128	20250415	170000	86453237	2930	2930	2930	2930	0
129	20250415	165900	86453237	2930	2930	2930	2930	0
130	20250415	165800	86453237	2930	2930	2930	2930	0
131	20250415	165700	86453237	2930	2930	2930	2930	0
132	20250415	165600	86453237	2930	2930	2930	2930	0
133	20250415	165500	86453237	2930	2930	2930	2930	0
134	20250415	165400	86453237	2930	2930	2930	2930	0
135	20250415	165300	86453237	2930	2930	2930	2930	0
136	20250415	165200	86453237	2930	2930	2930	2930	0
137	20250415	165100	86453237	2930	2930	2930	2930	0
138	20250415	165000	86453237	2930	2930	2930	2930	0
139	20250415	164900	86453237	2930	2930	2930	2930	0
140	20250415	164800	86453237	2930	2930	2930	2930	0
141	20250415	164700	86453237	2930	2930	2930	2930	0
142	20250415	164600	86453237	2930	2930	2930	2930	0
143	20250415	164500	86453237	2930	2930	2930	2930	0
144	20250415	164400	86453237	2930	2930	2930	2930	0
145	20250415	164300	86453237	2930	2930	2930	2930	0
146	20250415	164200	86453237	2930	2930	2930	2930	0
147	20250415	164100	86453237	2930	2930	2930	2930	0
148	20250415	164000	86453237	2930	2930	2930	2930	0
149	20250415	163900	86453237	2930	2930	2930	2930	0
150	20250415	163800	86453237	2930	2930	2930	2930	0
151	20250415	163700	86453237	2930	2930	2930	2930	0
152	20250415	163600	86453237	2930	2930	2930	2930	223
153	20250415	163500	86453237	2930	2930	2930	2930	0
154	20250415	163400	86453237	2930	2930	2930	2930	0
155	20250415	163300	86453237	2930	2930	2930	2930	0
156	20250415	163200	86453237	2930	2930	2930	2930	0
157	20250415	163100	86453237	2930	2930	2930	2930	0
158	20250415	163000	86453237	2930	2930	2930	2930	0
159	20250415	162900	86453237	2930	2930	2930	2930	0
160	20250415	162800	86453237	2930	2930	2930	2930	0
161	20250415	162700	86453237	2930	2930	2930	2930	0
162	20250415	162600	86453237	2930	2930	2930	2930	0
163	20250415	162500	86453237	2930	2930	2930	2930	0
164	20250415	162400	86453237	2930	2930	2930	2930	0
165	20250415	162300	86453237	2930	2930	2930	2930	0
166	20250415	162200	86453237	2930	2930	2930	2930	0
167	20250415	162100	86453237	2930	2930	2930	2930	0
168	20250415	162000	86453237	2930	2930	2930	2930	0
169	20250415	161900	86453237	2930	2930	2930	2930	0
170	20250415	161800	86453237	2930	2930	2930	2930	0
171	20250415	161700	86453237	2930	2930	2930	2930	0
172	20250415	161600	86453237	2930	2930	2930	2930	0
173	20250415	161500	86453237	2930	2930	2930	2930	0
174	20250415	161400	86453237	2930	2930	2930	2930	0
175	20250415	161300	86453237	2930	2930	2930	2930	0
176	20250415	161200	86453237	2930	2930	2930	2930	0
177	20250415	161100	86453237	2930	2930	2930	2930	0
178	20250415	161000	86453237	2930	2930	2930	2930	0
179	20250415	160900	86453237	2930	2930	2930	2930	0
180	20250415	160800	86453237	2930	2930	2930	2930	0
181	20250415	160700	86453237	2930	2930	2930	2930	0
182	20250415	160600	86453237	2930	2930	2930	2930	223
183	20250415	160500	86453237	2930	2930	2930	2930	0
184	20250415	160400	86453237	2930	2930	2930	2930	0
185	20250415	160300	86453237	2930	2930	2930	2930	0
186	20250415	160200	86453237	2930	2930	2930	2930	0
187	20250415	160100	86453237	2930	2930	2930	2930	0
188	20250415	160000	86453237	2930	2930	2930	2930	0
189	20250415	155900	86453237	2930	2930	2930	2930	0
190	20250415	155800	86453237	2930	2930	2930	2930	0
191	20250415	155700	86453237	2930	2930	2930	2930	0
192	20250415	155600	86453237	2930	2930	2930	2930	0
193	20250415	155500	86453237	2930	2930	2930	2930	0
194	20250415	155400	86453237	2930	2930	2930	2930	0
195	20250415	155300	86453237	2930	2930	2930	2930	0
196	20250415	155200	86453237	2930	2930	2930	2930	0
197	20250415	155100	86453237	2930	2930	2930	2930	0
198	20250415	155000	86453237	2930	2930	2930	2930	0
199	20250415	154900	86453237	2930	2930	2930	2930	0
200	20250415	154800	86453237	2930	2930	2930	2930	0
201	20250415	154700	86453237	2930	2930	2930	2930	0
202	20250415	154600	86453237	2930	2930	2930	2930	0
203	20250415	154500	86453237	2930	2930	2930	2930	0
204	20250415	154400	86453237	2930	2930	2930	2930	0
205	20250415	154300	86453237	2930	2930	2930	2930	0
206	20250415	154200	86453237	2930	2930	2930	2930	0
207	20250415	154100	86453237	2930	2930	2930	2930	0
208	20250415	154000	86453237	2930	2930	2930	2930	0
209	20250415	153900	86453237	2930	2930	2930	2930	0
210	20250415	153800	86453237	2930	2930	2930	2930	0
211	20250415	153700	86453237	2930	2930	2930	2930	0
212	20250415	153600	86453237	2930	2930	2930	2930	223
213	20250415	153500	86453237	2930	2930	2930	2930	0
214	20250415	153400	86453237	2930	2930	2930	2930	0
215	20250415	153300	86453237	2930	2930	2930	2930	0
216	20250415	153200	86453237	2930	2930	2930	2930	0
217	20250415	153100	86453237	2930	2930	2930	2930	0
218	20250415	153000	86453237	2930	2930	2930	2930	223
219	20250415	152900	85799847	2930	2930	2930	2930	0
220	20250415	152800	85799847	2930	2930	2930	2930	0
221	20250415	152700	85799847	2930	2930	2930	2930	0
222	20250415	152600	85799847	2930	2930	2930	2930	0
223	20250415	152500	85799847	2930	2930	2930	2930	0
224	20250415	152400	85799847	2930	2930	2930	2930	0
225	20250415	152300	85799847	2930	2930	2930	2930	0
226	20250415	152200	85799847	2930	2930	2930	2930	0
227	20250415	152100	85799847	2930	2930	2930	2930	0
228	20250415	152000	85799847	2930	2930	2930	2930	0
229	20250415	151900	85799847	2930	2930	2930	2930	1
230	20250415	151800	85796917	2925	2925	2925	2925	300
231	20250415	151700	84919417	2925	2925	2925	2925	22
232	20250415	151600	84855067	2915	2920	2920	2915	1166
233	20250415	151500	81456137	2925	2925	2925	2925	0
234	20250415	151400	81456137	2925	2925	2925	2925	0
235	20250415	151300	81456137	2925	2925	2925	2925	0
236	20250415	151200	81456137	2925	2925	2925	2925	0
237	20250415	151100	81456137	2925	2925	2925	2925	0
238	20250415	151000	81456137	2925	2925	2925	2925	0
239	20250415	150900	81456137	2925	2925	2925	2925	0
240	20250415	150800	81456137	2925	2925	2925	2925	0
241	20250415	150700	81456137	2925	2925	2925	2925	0
242	20250415	150600	81456137	2925	2925	2925	2925	57
243	20250415	150500	81289412	2930	2930	2930	2930	0
244	20250415	150400	81289412	2930	2930	2930	2930	0
245	20250415	150300	81289412	2930	2930	2930	2930	0
246	20250415	150200	81289412	2930	2930	2930	2930	1
247	20250415	150100	81286482	2930	2930	2930	2930	0
248	20250415	150000	81286482	2930	2930	2930	2930	0
249	20250415	145900	81286482	2930	2930	2930	2930	0
250	20250415	145800	81286482	2930	2930	2930	2930	2
251	20250415	145700	81280622	2930	2930	2930	2930	10
252	20250415	145600	81251322	2930	2930	2930	2930	0
253	20250415	145500	81251322	2930	2930	2930	2930	0
254	20250415	145400	81251322	2930	2930	2930	2930	0
255	20250415	145300	81251322	2930	2930	2930	2930	0
256	20250415	145200	81251322	2930	2930	2930	2930	28
257	20250415	145100	81169282	2925	2925	2925	2925	0
258	20250415	145000	81169282	2925	2925	2925	2925	0
259	20250415	144900	81169282	2925	2925	2925	2925	0
260	20250415	144800	81169282	2925	2925	2925	2925	1
261	20250415	144700	81166357	2930	2930	2930	2930	0
262	20250415	144600	81166357	2930	2930	2930	2930	0
263	20250415	144500	81166357	2930	2930	2930	2930	4
264	20250415	144400	81154637	2920	2925	2925	2920	310
265	20250415	144300	80248937	2930	2930	2930	2930	0
266	20250415	144200	80248937	2930	2930	2930	2930	0
267	20250415	144100	80248937	2930	2930	2930	2930	0
268	20250415	144000	80248937	2930	2930	2930	2930	0
269	20250415	143900	80248937	2930	2930	2930	2930	0
270	20250415	143800	80248937	2930	2930	2930	2930	40
271	20250415	143700	80131737	2930	2930	2930	2930	0
272	20250415	143600	80131737	2930	2930	2930	2930	0
273	20250415	143500	80131737	2930	2930	2930	2930	0
274	20250415	143400	80131737	2930	2930	2930	2930	0
275	20250415	143300	80131737	2930	2930	2930	2930	2
276	20250415	143200	80125877	2930	2930	2930	2930	0
277	20250415	143100	80125877	2930	2930	2930	2930	1
278	20250415	143000	80122947	2920	2920	2920	2920	0
279	20250415	142900	80122947	2920	2920	2920	2920	0
280	20250415	142800	80122947	2920	2920	2920	2920	0
281	20250415	142700	80122947	2920	2920	2930	2920	4591
282	20250415	142600	66692047	2920	2920	2920	2920	100
283	20250415	142500	66400047	2920	2920	2920	2920	0
284	20250415	142400	66400047	2920	2920	2920	2920	14
285	20250415	142300	66359167	2925	2925	2925	2925	0
286	20250415	142200	66359167	2925	2925	2925	2925	0
287	20250415	142100	66359167	2925	2925	2925	2925	0
288	20250415	142000	66359167	2925	2925	2925	2925	54
289	20250415	141900	66201217	2925	2925	2925	2925	0
290	20250415	141800	66201217	2925	2925	2925	2925	2
291	20250415	141700	66195367	2925	2925	2925	2925	0
292	20250415	141600	66195367	2925	2925	2925	2925	3
293	20250415	141500	66186592	2930	2930	2930	2930	0
294	20250415	141400	66186592	2930	2930	2930	2930	0
295	20250415	141300	66186592	2930	2930	2930	2930	1
296	20250415	141200	66183662	2930	2930	2930	2930	0
297	20250415	141100	66183662	2930	2930	2930	2930	0
298	20250415	141000	66183662	2930	2930	2930	2930	0
299	20250415	140900	66183662	2930	2930	2930	2930	0
300	20250415	140800	66183662	2930	2930	2930	2930	0
301	20250415	140700	66183662	2930	2925	2930	2925	1003
302	20250415	140600	63249872	2930	2930	2930	2930	0
303	20250415	140500	63249872	2930	2930	2930	2930	0
304	20250415	140400	63249872	2930	2930	2930	2930	0
305	20250415	140300	63249872	2930	2930	2930	2930	0
306	20250415	140200	63249872	2930	2930	2930	2930	0
307	20250415	140100	63249872	2930	2930	2930	2930	144
308	20250415	140000	62827952	2930	2930	2930	2930	167
309	20250415	135900	62338642	2930	2930	2930	2930	0
310	20250415	135800	62338642	2930	2930	2930	2930	33
311	20250415	135700	62241952	2925	2925	2925	2925	0
312	20250415	135600	62241952	2925	2925	2925	2925	0
313	20250415	135500	62241952	2925	2925	2925	2925	0
314	20250415	135400	62241952	2925	2925	2925	2925	0
315	20250415	135300	62241952	2925	2925	2925	2925	0
316	20250415	135200	62241952	2925	2925	2925	2925	0
317	20250415	135100	62241952	2925	2925	2925	2925	0
318	20250415	135000	62241952	2925	2925	2925	2925	0
319	20250415	134900	62241952	2925	2925	2925	2925	1083
320	20250415	134800	59074177	2925	2925	2925	2925	0
321	20250415	134700	59074177	2925	2925	2925	2925	0
322	20250415	134600	59074177	2925	2925	2925	2925	0
323	20250415	134500	59074177	2925	2925	2925	2925	0
324	20250415	134400	59074177	2925	2925	2925	2925	0
325	20250415	134300	59074177	2925	2925	2925	2925	0
326	20250415	134200	59074177	2925	2925	2925	2925	0
327	20250415	134100	59074177	2925	2925	2925	2925	0
328	20250415	134000	59074177	2925	2925	2925	2925	0
329	20250415	133900	59074177	2925	2925	2925	2925	0
330	20250415	133800	59074177	2925	2925	2925	2925	0
331	20250415	133700	59074177	2925	2925	2925	2925	0
332	20250415	133600	59074177	2925	2925	2925	2925	0
333	20250415	133500	59074177	2925	2925	2925	2925	1
334	20250415	133400	59071252	2920	2920	2920	2920	0
335	20250415	133300	59071252	2920	2920	2920	2920	704
336	20250415	133200	57015572	2925	2925	2925	2925	0
337	20250415	133100	57015572	2925	2925	2925	2925	0
338	20250415	133000	57015572	2925	2925	2925	2925	0
339	20250415	132900	57015572	2925	2925	2925	2925	0
340	20250415	132800	57015572	2925	2925	2925	2925	0
341	20250415	132700	57015572	2925	2925	2925	2925	0
342	20250415	132600	57015572	2925	2925	2925	2925	0
343	20250415	132500	57015572	2925	2925	2925	2925	0
344	20250415	132400	57015572	2925	2925	2925	2925	0
345	20250415	132300	57015572	2925	2925	2925	2925	600
346	20250415	132200	55260572	2925	2925	2925	2925	1
347	20250415	132100	55257647	2920	2920	2920	2920	40
348	20250415	132000	55140847	2915	2915	2915	2915	0
349	20250415	131900	55140847	2915	2915	2915	2915	0
350	20250415	131800	55140847	2915	2915	2915	2915	2
351	20250415	131700	55135017	2920	2920	2920	2920	10
352	20250415	131600	55105817	2920	2920	2920	2920	150
353	20250415	131500	54667817	2925	2925	2925	2925	0
354	20250415	131400	54667817	2925	2925	2925	2925	0
355	20250415	131300	54667817	2925	2925	2925	2925	0
356	20250415	131200	54667817	2925	2925	2925	2925	0
357	20250415	131100	54667817	2925	2925	2925	2925	0
358	20250415	131000	54667817	2925	2925	2925	2925	0
359	20250415	130900	54667817	2925	2920	2925	2915	949
360	20250415	130800	51901257	2920	2920	2920	2920	0
361	20250415	130700	51901257	2920	2920	2920	2920	0
362	20250415	130600	51901257	2920	2920	2920	2920	0
363	20250415	130500	51901257	2920	2920	2920	2920	0
364	20250415	130400	51901257	2920	2920	2920	2920	0
365	20250415	130300	51901257	2920	2920	2920	2920	68
366	20250415	130200	51702697	2920	2920	2920	2920	6
367	20250415	130100	51685177	2920	2920	2920	2920	10
368	20250415	130000	51655977	2920	2920	2920	2920	10
369	20250415	125900	51626777	2920	2920	2920	2920	6
370	20250415	125800	51609257	2920	2920	2920	2920	0
371	20250415	125700	51609257	2920	2920	2920	2920	2479
372	20250415	125600	44370577	2930	2930	2930	2930	0
373	20250415	125500	44370577	2930	2930	2930	2930	0
374	20250415	125400	44370577	2930	2930	2930	2930	0
375	20250415	125300	44370577	2930	2930	2930	2930	0
376	20250415	125200	44370577	2930	2930	2930	2930	0
377	20250415	125100	44370577	2930	2930	2930	2930	0
378	20250415	125000	44370577	2930	2930	2930	2930	1
379	20250415	124900	44367647	2930	2930	2930	2930	0
380	20250415	124800	44367647	2930	2930	2930	2930	0
381	20250415	124700	44367647	2930	2930	2930	2930	0
382	20250415	124600	44367647	2930	2930	2930	2930	0
383	20250415	124500	44367647	2930	2930	2930	2930	10
384	20250415	124400	44338347	2930	2930	2930	2930	20
385	20250415	124300	44279747	2930	2930	2930	2930	0
386	20250415	124200	44279747	2930	2930	2930	2930	0
387	20250415	124100	44279747	2930	2930	2930	2930	0
388	20250415	124000	44279747	2930	2930	2930	2930	0
389	20250415	123900	44279747	2930	2930	2930	2930	0
390	20250415	123800	44279747	2930	2930	2930	2930	1
391	20250415	123700	44276817	2930	2930	2930	2930	13
392	20250415	123600	44238727	2930	2930	2930	2920	7
393	20250415	123500	44218237	2925	2925	2925	2925	0
394	20250415	123400	44218237	2925	2925	2925	2925	0
395	20250415	123300	44218237	2925	2925	2925	2925	0
396	20250415	123200	44218237	2925	2925	2925	2925	0
397	20250415	123100	44218237	2925	2925	2925	2925	0
398	20250415	123000	44218237	2925	2925	2925	2925	0
399	20250415	122900	44218237	2925	2925	2925	2925	0
400	20250415	122800	44218237	2925	2925	2925	2925	0
401	20250415	122700	44218237	2925	2925	2925	2925	0
402	20250415	122600	44218237	2925	2925	2925	2925	71
403	20250415	122500	44010562	2920	2920	2920	2920	0
404	20250415	122400	44010562	2920	2920	2920	2920	0
405	20250415	122300	44010562	2920	2920	2920	2920	0
406	20250415	122200	44010562	2920	2920	2920	2920	0
407	20250415	122100	44010562	2920	2920	2920	2920	0
408	20250415	122000	44010562	2920	2920	2920	2920	0
409	20250415	121900	44010562	2920	2920	2920	2920	3
410	20250415	121800	44001802	2920	2930	2930	2920	18
411	20250415	121700	43949072	2930	2930	2930	2930	188
412	20250415	121600	43398232	2930	2930	2930	2930	0
413	20250415	121500	43398232	2930	2930	2930	2930	0
414	20250415	121400	43398232	2930	2930	2930	2930	0
415	20250415	121300	43398232	2930	2930	2930	2930	0
416	20250415	121200	43398232	2930	2930	2930	2930	0
417	20250415	121100	43398232	2930	2930	2930	2930	0
418	20250415	121000	43398232	2930	2930	2930	2930	0
419	20250415	120900	43398232	2930	2930	2930	2930	0
420	20250415	120800	43398232	2930	2930	2930	2930	0
421	20250415	120700	43398232	2930	2930	2930	2930	0
422	20250415	120600	43398232	2930	2930	2930	2930	0
423	20250415	120500	43398232	2930	2930	2930	2930	0
424	20250415	120400	43398232	2930	2930	2930	2930	0
425	20250415	120300	43398232	2930	2930	2930	2930	0
426	20250415	120200	43398232	2930	2930	2930	2930	44
427	20250415	120100	43269312	2930	2930	2930	2930	1
428	20250415	120000	43266382	2925	2925	2925	2925	0
429	20250415	115900	43266382	2925	2930	2930	2925	157
430	20250415	115800	42807137	2935	2935	2935	2935	0
431	20250415	115700	42807137	2935	2935	2935	2935	0
432	20250415	115600	42807137	2935	2935	2935	2935	0
433	20250415	115500	42807137	2935	2935	2935	2935	0
434	20250415	115400	42807137	2935	2935	2935	2935	0
435	20250415	115300	42807137	2935	2935	2935	2935	0
436	20250415	115200	42807137	2935	2935	2935	2935	0
437	20250415	115100	42807137	2935	2935	2935	2935	1
438	20250415	115000	42804202	2930	2930	2930	2930	225
439	20250415	114900	42144952	2930	2930	2930	2930	0
440	20250415	114800	42144952	2930	2930	2930	2930	0
441	20250415	114700	42144952	2930	2930	2930	2930	0
442	20250415	114600	42144952	2930	2930	2930	2930	0
443	20250415	114500	42144952	2930	2930	2930	2930	1
444	20250415	114400	42142022	2930	2930	2930	2930	0
445	20250415	114300	42142022	2930	2930	2930	2930	0
446	20250415	114200	42142022	2930	2930	2930	2930	3
447	20250415	114100	42133232	2930	2930	2930	2930	0
448	20250415	114000	42133232	2930	2930	2930	2930	404
449	20250415	113900	40949512	2935	2935	2935	2935	1
450	20250415	113800	40946577	2930	2930	2930	2930	0
451	20250415	113700	40946577	2930	2935	2935	2930	194
452	20250415	113600	40378142	2935	2935	2935	2935	0
453	20250415	113500	40378142	2935	2935	2935	2935	0
454	20250415	113400	40378142	2935	2935	2935	2935	0
455	20250415	113300	40378142	2935	2935	2935	2935	0
456	20250415	113200	40378142	2935	2935	2935	2935	0
457	20250415	113100	40378142	2935	2935	2935	2935	8
458	20250415	113000	40354662	2935	2935	2935	2935	0
459	20250415	112900	40354662	2935	2935	2935	2935	0
460	20250415	112800	40354662	2935	2935	2935	2935	12
461	20250415	112700	40319442	2935	2935	2935	2935	20
462	20250415	112600	40260742	2935	2935	2935	2935	0
463	20250415	112500	40260742	2935	2935	2935	2935	0
464	20250415	112400	40260742	2935	2935	2935	2935	0
465	20250415	112300	40260742	2935	2935	2935	2935	0
466	20250415	112200	40260742	2935	2935	2935	2935	2
467	20250415	112100	40254872	2935	2935	2935	2935	0
468	20250415	112000	40254872	2935	2935	2935	2935	0
469	20250415	111900	40254872	2935	2935	2935	2935	0
470	20250415	111800	40254872	2935	2935	2935	2935	0
471	20250415	111700	40254872	2935	2917	2935	2917	4979
472	20250415	111600	25722854	2917	2917	2917	2917	562
473	20250415	111500	24083500	2917	2917	2917	2917	18
474	20250415	111400	24030994	2917	2917	2917	2917	52
475	20250415	111300	23879310	2917	2917	2917	2917	2
476	20250415	111200	23873476	2917	2917	2917	2917	0
477	20250415	111100	23873476	2917	2917	2917	2917	7
478	20250415	111000	23853057	2917	2917	2917	2917	1
479	20250415	110900	23850140	2917	2917	2917	2917	0
480	20250415	110800	23850140	2917	2917	2917	2917	30
481	20250415	110700	23762630	2915	2915	2915	2915	119
482	20250415	110600	23415745	2917	2917	2917	2917	3
483	20250415	110500	23406994	2917	2920	2920	2917	2492
484	20250415	110400	16137260	2920	2920	2920	2920	2904
485	20250415	110300	7657580	2930	2930	2930	2930	0
486	20250415	110200	7657580	2930	2930	2930	2930	0
487	20250415	110100	7657580	2930	2930	2930	2930	0
488	20250415	110000	7657580	2930	2930	2930	2930	0
489	20250415	105900	7657580	2930	2930	2930	2930	0
490	20250415	105800	7657580	2930	2930	2930	2930	0
491	20250415	105700	7657580	2930	2930	2930	2930	0
492	20250415	105600	7657580	2930	2930	2930	2930	0
493	20250415	105500	7657580	2930	2920	2930	2910	701
494	20250415	105400	5616180	2935	2935	2935	2935	0
495	20250415	105300	5616180	2935	2935	2935	2935	1
496	20250415	105200	5613245	2915	2915	2915	2915	0
497	20250415	105100	5613245	2915	2915	2915	2915	0
498	20250415	105000	5613245	2915	2930	2930	2915	306
499	20250415	104900	4719130	2935	2935	2935	2935	0
500	20250415	104800	4719130	2935	2935	2935	2935	0
501	20250415	104700	4719130	2935	2935	2935	2935	0
502	20250415	104600	4719130	2935	2935	2935	2935	0
503	20250415	104500	4719130	2935	2935	2935	2935	1
504	20250415	104400	4716195	2935	2935	2935	2935	0
505	20250415	104300	4716195	2935	2930	2935	2930	2
506	20250415	104200	4710330	2930	2935	2935	2930	2
507	20250415	104100	4704465	2930	2930	2930	2930	1
508	20250415	104000	4701535	2935	2935	2935	2935	0
509	20250415	103900	4701535	2935	2935	2935	2935	0
510	20250415	103800	4701535	2935	2935	2935	2935	0
511	20250415	103700	4701535	2935	2935	2935	2935	0
512	20250415	103600	4701535	2935	2935	2935	2935	0
513	20250415	103500	4701535	2935	2935	2935	2935	0
514	20250415	103400	4701535	2935	2935	2935	2935	11
515	20250415	103300	4669250	2930	2930	2930	2930	4
516	20250415	103200	4657530	2935	2935	2935	2935	0
517	20250415	103100	4657530	2935	2935	2935	2935	90
518	20250415	103000	4393380	2935	2935	2935	2935	0
519	20250415	102900	4393380	2935	2935	2935	2935	0
520	20250415	102800	4393380	2935	2935	2935	2935	0
521	20250415	102700	4393380	2935	2935	2935	2935	1
522	20250415	102600	4390445	2925	2925	2925	2925	0
523	20250415	102500	4390445	2925	2925	2925	2925	0
524	20250415	102400	4390445	2925	2930	2930	2925	100
525	20250415	102300	4097650	2935	2935	2935	2935	2
526	20250415	102200	4091780	2935	2935	2935	2935	0
527	20250415	102100	4091780	2935	2930	2935	2930	23
528	20250415	102000	4024385	2930	2930	2930	2930	25
529	20250415	101900	3951135	2930	2940	2940	2930	8
530	20250415	101800	3927685	2935	2935	2935	2935	107
531	20250415	101700	3613640	2940	2940	2940	2940	0
532	20250415	101600	3613640	2940	2935	2940	2935	161
533	20250415	101500	3140675	2935	2935	2935	2935	0
534	20250415	101400	3140675	2935	2935	2935	2935	0
535	20250415	101300	3140675	2935	2935	2935	2935	0
536	20250415	101200	3140675	2935	2935	2935	2935	0
537	20250415	101100	3140675	2935	2935	2935	2935	0
538	20250415	101000	3140675	2935	2935	2935	2935	0
539	20250415	100900	3140675	2935	2935	2935	2935	0
540	20250415	100800	3140675	2935	2935	2935	2935	0
541	20250415	100700	3140675	2935	2920	2935	2920	203
542	20250415	100600	2546860	2920	2920	2920	2920	0
543	20250415	100500	2546860	2920	2920	2920	2920	2
544	20250415	100400	2541020	2920	2920	2920	2920	2
545	20250415	100300	2535180	2920	2920	2920	2920	0
546	20250415	100200	2535180	2920	2920	2920	2920	101
547	20250415	100100	2240260	2920	2920	2920	2920	0
548	20250415	100000	2240260	2920	2920	2920	2920	0
549	20250415	095900	2240260	2920	2915	2920	2915	116
550	20250415	095800	1902115	2920	2920	2920	2920	0
551	20250415	095700	1902115	2920	2920	2920	2920	0
552	20250415	095600	1902115	2920	2920	2920	2920	0
553	20250415	095500	1902115	2920	2920	2920	2920	0
554	20250415	095400	1902115	2920	2920	2920	2920	0
555	20250415	095300	1902115	2920	2920	2920	2920	0
556	20250415	095200	1902115	2920	2920	2920	2920	0
557	20250415	095100	1902115	2920	2920	2920	2920	0
558	20250415	095000	1902115	2920	2920	2920	2920	0
559	20250415	094900	1902115	2920	2920	2920	2920	0
560	20250415	094800	1902115	2920	2920	2920	2920	0
561	20250415	094700	1902115	2920	2920	2920	2920	0
562	20250415	094600	1902115	2920	2920	2920	2920	3
563	20250415	094500	1893355	2920	2920	2920	2920	1
564	20250415	094400	1890435	2920	2920	2920	2915	19
565	20250415	094300	1834990	2920	2920	2920	2920	0
566	20250415	094200	1834990	2920	2920	2920	2920	0
567	20250415	094100	1834990	2920	2920	2920	2920	0
568	20250415	094000	1834990	2920	2920	2920	2920	1
569	20250415	093900	1832070	2915	2915	2915	2915	0
570	20250415	093800	1832070	2915	2915	2915	2915	0
571	20250415	093700	1832070	2915	2915	2915	2915	0
572	20250415	093600	1832070	2915	2915	2915	2915	0
573	20250415	093500	1832070	2915	2915	2915	2915	7
574	20250415	093400	1811665	2925	2925	2925	2925	0
575	20250415	093300	1811665	2925	2925	2925	2925	1
576	20250415	093200	1808740	2915	2920	2920	2915	11
577	20250415	093100	1776625	2925	2925	2925	2925	1
578	20250415	093000	1773700	2910	2910	2910	2910	0
579	20250415	092900	1773700	2910	2915	2915	2910	30
580	20250415	092800	1686260	2915	2915	2915	2915	0
581	20250415	092700	1686260	2915	2915	2915	2915	0
582	20250415	092600	1686260	2915	2915	2915	2915	0
583	20250415	092500	1686260	2915	2915	2915	2915	2
584	20250415	092400	1680430	2930	2930	2930	2930	0
585	20250415	092300	1680430	2930	2930	2930	2930	0
586	20250415	092200	1680430	2930	2930	2930	2930	0
587	20250415	092100	1680430	2930	2930	2930	2930	0
588	20250415	092000	1680430	2930	2925	2930	2925	41
589	20250415	091900	1560460	2925	2925	2925	2925	0
590	20250415	091800	1560460	2925	2925	2925	2925	0
591	20250415	091700	1560460	2925	2925	2925	2925	2
592	20250415	091600	1554610	2905	2905	2905	2905	0
593	20250415	091500	1554610	2905	2905	2905	2905	0
594	20250415	091400	1554610	2905	2905	2905	2905	0
595	20250415	091300	1554610	2905	2905	2905	2905	6
596	20250415	091200	1537180	2930	2930	2930	2930	0
597	20250415	091100	1537180	2930	2905	2930	2905	4
598	20250415	091000	1525535	2930	2930	2930	2930	1
599	20250415	090900	1522605	2910	2910	2910	2910	0
600	20250415	090800	1522605	2910	2910	2910	2910	0
601	20250415	090700	1522605	2910	2910	2910	2910	16
602	20250415	090600	1476045	2915	2915	2915	2915	0
603	20250415	090500	1476045	2915	2915	2915	2915	10
604	20250415	090400	1446895	2915	2915	2915	2915	0
605	20250415	090300	1446895	2915	2915	2915	2915	101
606	20250415	090200	1152480	2935	2935	2935	2935	1
607	20250415	090100	1149545	2945	2945	2945	2945	1
608	20250415	090000	1146600	2940	2940	2940	2940	390