KissMeData/066670/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	192700	170728900	2970	2970	2970	2970	702
3	20250415	192600	170728900	2970	2970	2970	2970	0
4	20250415	192500	170728900	2970	2970	2970	2970	0
5	20250415	192400	170728900	2970	2970	2970	2970	0
6	20250415	192300	170728900	2970	2970	2970	2970	0
7	20250415	192200	170728900	2970	2970	2970	2970	0
8	20250415	192100	170728900	2970	2970	2970	2970	0
9	20250415	192000	170728900	2970	2970	2970	2970	0
10	20250415	191900	170728900	2970	2970	2970	2970	0
11	20250415	191800	170728900	2970	2970	2970	2970	0
12	20250415	191700	170728900	2970	2970	2970	2970	0
13	20250415	191600	170728900	2970	2970	2970	2970	0
14	20250415	191500	170728900	2970	2970	2970	2970	0
15	20250415	191400	170728900	2970	2970	2970	2970	0
16	20250415	191300	170728900	2970	2970	2970	2970	0
17	20250415	191200	170728900	2970	2970	2970	2970	0
18	20250415	191100	170728900	2970	2970	2970	2970	0
19	20250415	191000	170728900	2970	2970	2970	2970	0
20	20250415	190900	170728900	2970	2970	2970	2970	0
21	20250415	190800	170728900	2970	2970	2970	2970	0
22	20250415	190700	170728900	2970	2970	2970	2970	0
23	20250415	190600	170728900	2970	2970	2970	2970	0
24	20250415	190500	170728900	2970	2970	2970	2970	0
25	20250415	190400	170728900	2970	2970	2970	2970	0
26	20250415	190300	170728900	2970	2970	2970	2970	0
27	20250415	190200	170728900	2970	2970	2970	2970	0
28	20250415	190100	170728900	2970	2970	2970	2970	0
29	20250415	190000	170728900	2970	2970	2970	2970	0
30	20250415	185900	170728900	2970	2970	2970	2970	0
31	20250415	185800	170728900	2970	2970	2970	2970	0
32	20250415	185700	170728900	2970	2970	2970	2970	702
33	20250415	185600	170728900	2970	2970	2970	2970	0
34	20250415	185500	170728900	2970	2970	2970	2970	0
35	20250415	185400	170728900	2970	2970	2970	2970	0
36	20250415	185300	170728900	2970	2970	2970	2970	0
37	20250415	185200	170728900	2970	2970	2970	2970	0
38	20250415	185100	170728900	2970	2970	2970	2970	0
39	20250415	185000	170728900	2970	2970	2970	2970	0
40	20250415	184900	170728900	2970	2970	2970	2970	0
41	20250415	184800	170728900	2970	2970	2970	2970	0
42	20250415	184700	170728900	2970	2970	2970	2970	0
43	20250415	184600	170728900	2970	2970	2970	2970	0
44	20250415	184500	170728900	2970	2970	2970	2970	0
45	20250415	184400	170728900	2970	2970	2970	2970	0
46	20250415	184300	170728900	2970	2970	2970	2970	0
47	20250415	184200	170728900	2970	2970	2970	2970	0
48	20250415	184100	170728900	2970	2970	2970	2970	0
49	20250415	184000	170728900	2970	2970	2970	2970	0
50	20250415	183900	170728900	2970	2970	2970	2970	0
51	20250415	183800	170728900	2970	2970	2970	2970	0
52	20250415	183700	170728900	2970	2970	2970	2970	0
53	20250415	183600	170728900	2970	2970	2970	2970	0
54	20250415	183500	170728900	2970	2970	2970	2970	0
55	20250415	183400	170728900	2970	2970	2970	2970	0
56	20250415	183300	170728900	2970	2970	2970	2970	0
57	20250415	183200	170728900	2970	2970	2970	2970	0
58	20250415	183100	170728900	2970	2970	2970	2970	0
59	20250415	183000	170728900	2970	2970	2970	2970	0
60	20250415	182900	170728900	2970	2970	2970	2970	0
61	20250415	182800	170728900	2970	2970	2970	2970	0
62	20250415	182700	170728900	2970	2970	2970	2970	702
63	20250415	182600	170728900	2970	2970	2970	2970	0
64	20250415	182500	170728900	2970	2970	2970	2970	0
65	20250415	182400	170728900	2970	2970	2970	2970	0
66	20250415	182300	170728900	2970	2970	2970	2970	0
67	20250415	182200	170728900	2970	2970	2970	2970	0
68	20250415	182100	170728900	2970	2970	2970	2970	0
69	20250415	182000	170728900	2970	2970	2970	2970	0
70	20250415	181900	170728900	2970	2970	2970	2970	0
71	20250415	181800	170728900	2970	2970	2970	2970	0
72	20250415	181700	170728900	2970	2970	2970	2970	0
73	20250415	181600	170728900	2970	2970	2970	2970	0
74	20250415	181500	170728900	2970	2970	2970	2970	0
75	20250415	181400	170728900	2970	2970	2970	2970	0
76	20250415	181300	170728900	2970	2970	2970	2970	0
77	20250415	181200	170728900	2970	2970	2970	2970	0
78	20250415	181100	170728900	2970	2970	2970	2970	0
79	20250415	181000	170728900	2970	2970	2970	2970	0
80	20250415	180900	170728900	2970	2970	2970	2970	0
81	20250415	180800	170728900	2970	2970	2970	2970	0
82	20250415	180700	170728900	2970	2970	2970	2970	0
83	20250415	180600	170728900	2970	2970	2970	2970	0
84	20250415	180500	170728900	2970	2970	2970	2970	0
85	20250415	180400	170728900	2970	2970	2970	2970	0
86	20250415	180300	170728900	2970	2970	2970	2970	0
87	20250415	180200	170728900	2970	2970	2970	2970	0
88	20250415	180100	170728900	2970	2970	2970	2970	0
89	20250415	180000	170728900	2970	2970	2970	2970	0
90	20250415	175900	170728900	2970	2970	2970	2970	0
91	20250415	175800	170728900	2970	2970	2970	2970	0
92	20250415	175700	170728900	2970	2970	2970	2970	702
93	20250415	175600	170728900	2970	2970	2970	2970	0
94	20250415	175500	170728900	2970	2970	2970	2970	0
95	20250415	175400	170728900	2970	2970	2970	2970	0
96	20250415	175300	170728900	2970	2970	2970	2970	0
97	20250415	175200	170728900	2970	2970	2970	2970	0
98	20250415	175100	170728900	2970	2970	2970	2970	0
99	20250415	175000	170728900	2970	2970	2970	2970	0
100	20250415	174900	170728900	2970	2970	2970	2970	0
101	20250415	174800	170728900	2970	2970	2970	2970	0
102	20250415	174700	170728900	2970	2970	2970	2970	0
103	20250415	174600	170728900	2970	2970	2970	2970	0
104	20250415	174500	170728900	2970	2970	2970	2970	0
105	20250415	174400	170728900	2970	2970	2970	2970	0
106	20250415	174300	170728900	2970	2970	2970	2970	0
107	20250415	174200	170728900	2970	2970	2970	2970	0
108	20250415	174100	170728900	2970	2970	2970	2970	0
109	20250415	174000	170728900	2970	2970	2970	2970	0
110	20250415	173900	170728900	2970	2970	2970	2970	0
111	20250415	173800	170728900	2970	2970	2970	2970	0
112	20250415	173700	170728900	2970	2970	2970	2970	0
113	20250415	173600	170728900	2970	2970	2970	2970	0
114	20250415	173500	170728900	2970	2970	2970	2970	0
115	20250415	173400	170728900	2970	2970	2970	2970	0
116	20250415	173300	170728900	2970	2970	2970	2970	0
117	20250415	173200	170728900	2970	2970	2970	2970	0
118	20250415	173100	170728900	2970	2970	2970	2970	0
119	20250415	173000	170728900	2970	2970	2970	2970	0
120	20250415	172900	170728900	2970	2970	2970	2970	0
121	20250415	172800	170728900	2970	2970	2970	2970	0
122	20250415	172700	170728900	2970	2970	2970	2970	702
123	20250415	172600	170728900	2970	2970	2970	2970	0
124	20250415	172500	170728900	2970	2970	2970	2970	0
125	20250415	172400	170728900	2970	2970	2970	2970	0
126	20250415	172300	170728900	2970	2970	2970	2970	0
127	20250415	172200	170728900	2970	2970	2970	2970	0
128	20250415	172100	170728900	2970	2970	2970	2970	0
129	20250415	172000	170728900	2970	2970	2970	2970	0
130	20250415	171900	170728900	2970	2970	2970	2970	0
131	20250415	171800	170728900	2970	2970	2970	2970	0
132	20250415	171700	170728900	2970	2970	2970	2970	0
133	20250415	171600	170728900	2970	2970	2970	2970	0
134	20250415	171500	170728900	2970	2970	2970	2970	0
135	20250415	171400	170728900	2970	2970	2970	2970	0
136	20250415	171300	170728900	2970	2970	2970	2970	0
137	20250415	171200	170728900	2970	2970	2970	2970	0
138	20250415	171100	170728900	2970	2970	2970	2970	0
139	20250415	171000	170728900	2970	2970	2970	2970	0
140	20250415	170900	170728900	2970	2970	2970	2970	0
141	20250415	170800	170728900	2970	2970	2970	2970	0
142	20250415	170700	170728900	2970	2970	2970	2970	0
143	20250415	170600	170728900	2970	2970	2970	2970	0
144	20250415	170500	170728900	2970	2970	2970	2970	0
145	20250415	170400	170728900	2970	2970	2970	2970	0
146	20250415	170300	170728900	2970	2970	2970	2970	0
147	20250415	170200	170728900	2970	2970	2970	2970	0
148	20250415	170100	170728900	2970	2970	2970	2970	0
149	20250415	170000	170728900	2970	2970	2970	2970	0
150	20250415	165900	170728900	2970	2970	2970	2970	0
151	20250415	165800	170728900	2970	2970	2970	2970	0
152	20250415	165700	170728900	2970	2970	2970	2970	702
153	20250415	165600	170728900	2970	2970	2970	2970	0
154	20250415	165500	170728900	2970	2970	2970	2970	0
155	20250415	165400	170728900	2970	2970	2970	2970	0
156	20250415	165300	170728900	2970	2970	2970	2970	0
157	20250415	165200	170728900	2970	2970	2970	2970	0
158	20250415	165100	170728900	2970	2970	2970	2970	0
159	20250415	165000	170728900	2970	2970	2970	2970	0
160	20250415	164900	170728900	2970	2970	2970	2970	0
161	20250415	164800	170728900	2970	2970	2970	2970	0
162	20250415	164700	170728900	2970	2970	2970	2970	0
163	20250415	164600	170728900	2970	2970	2970	2970	0
164	20250415	164500	170728900	2970	2970	2970	2970	0
165	20250415	164400	170728900	2970	2970	2970	2970	0
166	20250415	164300	170728900	2970	2970	2970	2970	0
167	20250415	164200	170728900	2970	2970	2970	2970	0
168	20250415	164100	170728900	2970	2970	2970	2970	0
169	20250415	164000	170728900	2970	2970	2970	2970	0
170	20250415	163900	170728900	2970	2970	2970	2970	0
171	20250415	163800	170728900	2970	2970	2970	2970	0
172	20250415	163700	170728900	2970	2970	2970	2970	0
173	20250415	163600	170728900	2970	2970	2970	2970	0
174	20250415	163500	170728900	2970	2970	2970	2970	0
175	20250415	163400	170728900	2970	2970	2970	2970	0
176	20250415	163300	170728900	2970	2970	2970	2970	0
177	20250415	163200	170728900	2970	2970	2970	2970	0
178	20250415	163100	170728900	2970	2970	2970	2970	0
179	20250415	163000	170728900	2970	2970	2970	2970	0
180	20250415	162900	170728900	2970	2970	2970	2970	0
181	20250415	162800	170728900	2970	2970	2970	2970	0
182	20250415	162700	170728900	2970	2970	2970	2970	702
183	20250415	162600	170728900	2970	2970	2970	2970	0
184	20250415	162500	170728900	2970	2970	2970	2970	0
185	20250415	162400	170728900	2970	2970	2970	2970	0
186	20250415	162300	170728900	2970	2970	2970	2970	0
187	20250415	162200	170728900	2970	2970	2970	2970	0
188	20250415	162100	170728900	2970	2970	2970	2970	0
189	20250415	162000	170728900	2970	2970	2970	2970	0
190	20250415	161900	170728900	2970	2970	2970	2970	0
191	20250415	161800	170728900	2970	2970	2970	2970	0
192	20250415	161700	170728900	2970	2970	2970	2970	0
193	20250415	161600	170728900	2970	2970	2970	2970	0
194	20250415	161500	170728900	2970	2970	2970	2970	0
195	20250415	161400	170728900	2970	2970	2970	2970	0
196	20250415	161300	170728900	2970	2970	2970	2970	0
197	20250415	161200	170728900	2970	2970	2970	2970	0
198	20250415	161100	170728900	2970	2970	2970	2970	0
199	20250415	161000	170728900	2970	2970	2970	2970	0
200	20250415	160900	170728900	2970	2970	2970	2970	0
201	20250415	160800	170728900	2970	2970	2970	2970	0
202	20250415	160700	170728900	2970	2970	2970	2970	0
203	20250415	160600	170728900	2970	2970	2970	2970	0
204	20250415	160500	170728900	2970	2970	2970	2970	0
205	20250415	160400	170728900	2970	2970	2970	2970	0
206	20250415	160300	170728900	2970	2970	2970	2970	0
207	20250415	160200	170728900	2970	2970	2970	2970	0
208	20250415	160100	170728900	2970	2970	2970	2970	0
209	20250415	160000	170728900	2970	2970	2970	2970	0
210	20250415	155900	170728900	2970	2970	2970	2970	0
211	20250415	155800	170728900	2970	2970	2970	2970	0
212	20250415	155700	170728900	2970	2970	2970	2970	702
213	20250415	155600	170728900	2970	2970	2970	2970	0
214	20250415	155500	170728900	2970	2970	2970	2970	0
215	20250415	155400	170728900	2970	2970	2970	2970	0
216	20250415	155300	170728900	2970	2970	2970	2970	0
217	20250415	155200	170728900	2970	2970	2970	2970	0
218	20250415	155100	170728900	2970	2970	2970	2970	0
219	20250415	155000	170728900	2970	2970	2970	2970	0
220	20250415	154900	170728900	2970	2970	2970	2970	0
221	20250415	154800	170728900	2970	2970	2970	2970	0
222	20250415	154700	170728900	2970	2970	2970	2970	0
223	20250415	154600	170728900	2970	2970	2970	2970	0
224	20250415	154500	170728900	2970	2970	2970	2970	0
225	20250415	154400	170728900	2970	2970	2970	2970	0
226	20250415	154300	170728900	2970	2970	2970	2970	0
227	20250415	154200	170728900	2970	2970	2970	2970	0
228	20250415	154100	170728900	2970	2970	2970	2970	0
229	20250415	154000	170728900	2970	2970	2970	2970	0
230	20250415	153900	170728900	2970	2970	2970	2970	0
231	20250415	153800	170728900	2970	2970	2970	2970	0
232	20250415	153700	170728900	2970	2970	2970	2970	0
233	20250415	153600	170728900	2970	2970	2970	2970	0
234	20250415	153500	170728900	2970	2970	2970	2970	0
235	20250415	153400	170728900	2970	2970	2970	2970	0
236	20250415	153300	170728900	2970	2970	2970	2970	0
237	20250415	153200	170728900	2970	2970	2970	2970	0
238	20250415	153100	170728900	2970	2970	2970	2970	0
239	20250415	153000	170728900	2970	2970	2970	2970	702
240	20250415	152900	168643960	2970	2970	2970	2970	0
241	20250415	152800	168643960	2970	2970	2970	2970	0
242	20250415	152700	168643960	2970	2970	2970	2970	0
243	20250415	152600	168643960	2970	2970	2970	2970	0
244	20250415	152500	168643960	2970	2970	2970	2970	0
245	20250415	152400	168643960	2970	2970	2970	2970	0
246	20250415	152300	168643960	2970	2970	2970	2970	0
247	20250415	152200	168643960	2970	2970	2970	2970	0
248	20250415	152100	168643960	2970	2970	2970	2970	0
249	20250415	152000	168643960	2970	2970	2970	2970	0
250	20250415	151900	168643960	2970	2970	2970	2970	0
251	20250415	151800	168643960	2970	2970	2970	2970	0
252	20250415	151700	168643960	2970	2965	2970	2965	101
253	20250415	151600	168344490	2940	2945	2945	2940	262
254	20250415	151500	167573835	2945	2945	2945	2945	1822
255	20250415	151400	162208045	2960	2960	2960	2960	0
256	20250415	151300	162208045	2960	2960	2960	2960	0
257	20250415	151200	162208045	2960	2960	2960	2960	0
258	20250415	151100	162208045	2960	2960	2960	2960	0
259	20250415	151000	162208045	2960	2960	2960	2960	0
260	20250415	150900	162208045	2960	2960	2960	2960	65
261	20250415	150800	162015645	2960	2960	2960	2960	0
262	20250415	150700	162015645	2960	2960	2960	2960	0
263	20250415	150600	162015645	2960	2960	2960	2960	1
264	20250415	150500	162012685	2960	2960	2960	2960	0
265	20250415	150400	162012685	2960	2960	2960	2960	0
266	20250415	150300	162012685	2960	2955	2960	2945	704
267	20250415	150200	159933030	2965	2965	2965	2965	92
268	20250415	150100	159660250	2970	2970	2970	2970	0
269	20250415	150000	159660250	2970	2970	2970	2970	50
270	20250415	145900	159511750	2985	2985	2985	2985	0
271	20250415	145800	159511750	2985	2985	2985	2985	0
272	20250415	145700	159511750	2985	2985	2985	2985	0
273	20250415	145600	159511750	2985	2985	2985	2985	0
274	20250415	145500	159511750	2985	2985	2985	2985	0
275	20250415	145400	159511750	2985	2980	2985	2980	100
276	20250415	145300	159213735	2980	2980	2980	2980	0
277	20250415	145200	159213735	2980	2980	2980	2980	0
278	20250415	145100	159213735	2980	2980	2980	2980	0
279	20250415	145000	159213735	2980	2980	2980	2980	0
280	20250415	144900	159213735	2980	2980	2980	2980	80
281	20250415	144800	158975335	2980	2980	2980	2980	1
282	20250415	144700	158972355	2985	2985	2985	2985	0
283	20250415	144600	158972355	2985	2985	2985	2985	0
284	20250415	144500	158972355	2985	2985	2985	2985	0
285	20250415	144400	158972355	2985	2975	2985	2975	110
286	20250415	144300	158645010	2970	2970	2970	2970	1
287	20250415	144200	158642040	2970	2970	2970	2970	2
288	20250415	144100	158636100	2975	2970	2975	2970	390
289	20250415	144000	157477755	2970	2970	2970	2970	2000
290	20250415	143900	151537755	2970	2970	2970	2970	11
291	20250415	143800	151505085	2970	2970	2970	2970	0
292	20250415	143700	151505085	2970	2970	2970	2970	0
293	20250415	143600	151505085	2970	2970	2970	2970	0
294	20250415	143500	151505085	2970	2970	2970	2970	1
295	20250415	143400	151502115	2970	2965	2970	2965	58
296	20250415	143300	151329860	2970	2970	2970	2970	0
297	20250415	143200	151329860	2970	2970	2970	2970	0
298	20250415	143100	151329860	2970	2965	2970	2965	20
299	20250415	143000	151270525	2955	2955	2955	2955	0
300	20250415	142900	151270525	2955	2955	2955	2955	0
301	20250415	142800	151270525	2955	2955	2955	2955	35
302	20250415	142700	151167100	2955	2955	2955	2955	0
303	20250415	142600	151167100	2955	2955	2955	2955	0
304	20250415	142500	151167100	2955	2955	2955	2955	0
305	20250415	142400	151167100	2955	2955	2955	2955	1500
306	20250415	142300	146734600	2955	2955	2955	2955	0
307	20250415	142200	146734600	2955	2955	2955	2955	11
308	20250415	142100	146702095	2955	2955	2955	2955	0
309	20250415	142000	146702095	2955	2955	2955	2955	0
310	20250415	141900	146702095	2955	2955	2955	2955	0
311	20250415	141800	146702095	2955	2955	2955	2955	0
312	20250415	141700	146702095	2955	2955	2955	2955	0
313	20250415	141600	146702095	2955	2955	2955	2955	0
314	20250415	141500	146702095	2955	2955	2955	2955	0
315	20250415	141400	146702095	2955	2955	2955	2955	0
316	20250415	141300	146702095	2955	2955	2955	2955	0
317	20250415	141200	146702095	2955	2955	2955	2955	13
318	20250415	141100	146663680	2935	2935	2935	2935	0
319	20250415	141000	146663680	2935	2935	2935	2935	0
320	20250415	140900	146663680	2935	2935	2935	2935	0
321	20250415	140800	146663680	2935	2935	2935	2935	0
322	20250415	140700	146663680	2935	2935	2935	2935	0
323	20250415	140600	146663680	2935	2935	2935	2935	0
324	20250415	140500	146663680	2935	2935	2935	2935	0
325	20250415	140400	146663680	2935	2935	2935	2935	0
326	20250415	140300	146663680	2935	2935	2935	2935	0
327	20250415	140200	146663680	2935	2935	2935	2935	0
328	20250415	140100	146663680	2935	2935	2935	2935	0
329	20250415	140000	146663680	2935	2935	2935	2935	0
330	20250415	135900	146663680	2935	2935	2935	2935	0
331	20250415	135800	146663680	2935	2935	2935	2935	0
332	20250415	135700	146663680	2935	2935	2935	2935	1027
333	20250415	135600	143649435	2940	2940	2940	2940	344
334	20250415	135500	142638075	2945	2950	2950	2945	12
335	20250415	135400	142602710	2955	2955	2955	2955	0
336	20250415	135300	142602710	2955	2955	2955	2955	0
337	20250415	135200	142602710	2955	2955	2955	2955	0
338	20250415	135100	142602710	2955	2955	2955	2955	0
339	20250415	135000	142602710	2955	2955	2955	2955	0
340	20250415	134900	142602710	2955	2955	2955	2955	0
341	20250415	134800	142602710	2955	2955	2955	2955	0
342	20250415	134700	142602710	2955	2955	2955	2955	0
343	20250415	134600	142602710	2955	2955	2955	2955	0
344	20250415	134500	142602710	2955	2955	2955	2955	0
345	20250415	134400	142602710	2955	2955	2955	2955	0
346	20250415	134300	142602710	2955	2955	2955	2955	0
347	20250415	134200	142602710	2955	2955	2955	2955	0
348	20250415	134100	142602710	2955	2955	2955	2955	0
349	20250415	134000	142602710	2955	2955	2955	2955	0
350	20250415	133900	142602710	2955	2955	2955	2955	8
351	20250415	133800	142579070	2955	2955	2955	2955	0
352	20250415	133700	142579070	2955	2955	2955	2955	0
353	20250415	133600	142579070	2955	2955	2955	2955	100
354	20250415	133500	142283570	2955	2955	2955	2955	12
355	20250415	133400	142248110	2955	2955	2955	2955	0
356	20250415	133300	142248110	2955	2955	2955	2955	0
357	20250415	133200	142248110	2955	2955	2955	2955	0
358	20250415	133100	142248110	2955	2955	2955	2955	0
359	20250415	133000	142248110	2955	2955	2955	2955	64
360	20250415	132900	142058990	2955	2955	2955	2955	0
361	20250415	132800	142058990	2955	2955	2955	2955	0
362	20250415	132700	142058990	2955	2955	2955	2955	0
363	20250415	132600	142058990	2955	2955	2955	2955	0
364	20250415	132500	142058990	2955	2955	2955	2955	0
365	20250415	132400	142058990	2955	2955	2955	2955	0
366	20250415	132300	142058990	2955	2955	2955	2955	0
367	20250415	132200	142058990	2955	2955	2955	2955	0
368	20250415	132100	142058990	2955	2955	2955	2955	254
369	20250415	132000	141308420	2955	2955	2955	2955	5
370	20250415	131900	141293645	2970	2970	2970	2970	10
371	20250415	131800	141263945	2970	2970	2970	2970	0
372	20250415	131700	141263945	2970	2970	2970	2970	0
373	20250415	131600	141263945	2970	2970	2970	2970	0
374	20250415	131500	141263945	2970	2970	2970	2970	0
375	20250415	131400	141263945	2970	2970	2970	2970	5
376	20250415	131300	141249095	2970	2970	2970	2970	2
377	20250415	131200	141243155	2970	2970	2970	2970	29
378	20250415	131100	141157025	2955	2955	2955	2955	0
379	20250415	131000	141157025	2955	2955	2955	2955	0
380	20250415	130900	141157025	2955	2955	2955	2955	0
381	20250415	130800	141157025	2955	2955	2955	2955	0
382	20250415	130700	141157025	2955	2955	2955	2955	0
383	20250415	130600	141157025	2955	2955	2955	2955	0
384	20250415	130500	141157025	2955	2955	2955	2955	0
385	20250415	130400	141157025	2955	2955	2955	2955	40
386	20250415	130300	141038825	2975	2975	2975	2975	1
387	20250415	130200	141035850	2970	2970	2970	2970	81
388	20250415	130100	140795280	2970	2965	2970	2965	16
389	20250415	130000	140747780	2970	2970	2970	2970	25
390	20250415	125900	140673530	2970	2970	2970	2970	0
391	20250415	125800	140673530	2970	2970	2970	2970	0
392	20250415	125700	140673530	2970	2970	2970	2970	5
393	20250415	125600	140658680	2975	2970	2975	2960	42
394	20250415	125500	140533930	2955	2955	2955	2955	0
395	20250415	125400	140533930	2955	2955	2955	2955	0
396	20250415	125300	140533930	2955	2955	2955	2955	0
397	20250415	125200	140533930	2955	2955	2955	2955	7
398	20250415	125100	140513245	2955	2955	2955	2955	0
399	20250415	125000	140513245	2955	2955	2955	2955	0
400	20250415	124900	140513245	2955	2955	2955	2955	0
401	20250415	124800	140513245	2955	2955	2955	2955	4
402	20250415	124700	140501425	2955	2955	2955	2955	0
403	20250415	124600	140501425	2955	2955	2955	2955	0
404	20250415	124500	140501425	2955	2955	2955	2955	0
405	20250415	124400	140501425	2955	2955	2955	2955	0
406	20250415	124300	140501425	2955	2955	2955	2955	0
407	20250415	124200	140501425	2955	2955	2955	2955	0
408	20250415	124100	140501425	2955	2955	2955	2955	0
409	20250415	124000	140501425	2955	2955	2955	2955	0
410	20250415	123900	140501425	2955	2950	2955	2950	43
411	20250415	123800	140374450	2950	2950	2950	2950	0
412	20250415	123700	140374450	2950	2950	2950	2950	0
413	20250415	123600	140374450	2950	2950	2950	2950	0
414	20250415	123500	140374450	2950	2950	2950	2950	0
415	20250415	123400	140374450	2950	2965	2965	2950	365
416	20250415	123300	139294040	2985	2985	2985	2985	0
417	20250415	123200	139294040	2985	2985	2985	2985	0
418	20250415	123100	139294040	2985	2960	2985	2960	104
419	20250415	123000	138983880	2960	2960	2960	2960	0
420	20250415	122900	138983880	2960	2960	2960	2960	0
421	20250415	122800	138983880	2960	2960	2960	2960	1
422	20250415	122700	138980920	2985	2985	2985	2985	1
423	20250415	122600	138977935	2985	2985	2985	2985	40
424	20250415	122500	138858535	2960	2960	2960	2960	0
425	20250415	122400	138858535	2960	2960	2960	2960	0
426	20250415	122300	138858535	2960	2960	2960	2960	0
427	20250415	122200	138858535	2960	2960	2960	2960	0
428	20250415	122100	138858535	2960	2965	2965	2960	34
429	20250415	122000	138757890	2985	2985	2985	2985	8
430	20250415	121900	138734010	2990	2975	2990	2975	1000
431	20250415	121800	135754895	2950	2950	2950	2950	0
432	20250415	121700	135754895	2950	2950	2980	2950	294
433	20250415	121600	134884010	2945	2945	2945	2945	0
434	20250415	121500	134884010	2945	2940	2945	2940	2
435	20250415	121400	134878125	2960	2955	2960	2955	1000
436	20250415	121300	131918410	2955	2955	2955	2955	0
437	20250415	121200	131918410	2955	2955	2955	2955	1
438	20250415	121100	131915455	2960	2960	2960	2960	0
439	20250415	121000	131915455	2960	2960	2960	2960	0
440	20250415	120900	131915455	2960	2960	2960	2960	0
441	20250415	120800	131915455	2960	2960	2960	2960	0
442	20250415	120700	131915455	2960	2960	2960	2960	0
443	20250415	120600	131915455	2960	2960	2960	2960	0
444	20250415	120500	131915455	2960	2960	2960	2960	0
445	20250415	120400	131915455	2960	2960	2960	2960	4
446	20250415	120300	131903615	2960	2960	2960	2960	0
447	20250415	120200	131903615	2960	2960	2960	2960	0
448	20250415	120100	131903615	2960	2960	2960	2960	0
449	20250415	120000	131903615	2960	2960	2960	2960	0
450	20250415	115900	131903615	2960	2960	2960	2960	0
451	20250415	115800	131903615	2960	2960	2960	2960	0
452	20250415	115700	131903615	2960	2950	2960	2950	10
453	20250415	115600	131874030	2945	2945	2945	2940	40
454	20250415	115500	131756235	2960	2945	2960	2945	11
455	20250415	115400	131723735	2940	2940	2940	2940	2
456	20250415	115300	131717855	2935	2935	2935	2935	0
457	20250415	115200	131717855	2935	2935	2935	2935	0
458	20250415	115100	131717855	2935	2935	2935	2935	0
459	20250415	115000	131717855	2935	2935	2935	2935	1
460	20250415	114900	131714920	2965	2965	2965	2965	0
461	20250415	114800	131714920	2965	2965	2965	2965	0
462	20250415	114700	131714920	2965	2965	2965	2965	0
463	20250415	114600	131714920	2965	2930	2965	2930	500
464	20250415	114500	130236285	2900	2900	2900	2900	0
465	20250415	114400	130236285	2900	2900	2900	2900	0
466	20250415	114300	130236285	2900	2900	2900	2900	0
467	20250415	114200	130236285	2900	2955	2955	2900	5403
468	20250415	114100	114508925	2955	2955	2955	2955	0
469	20250415	114000	114508925	2955	2955	2965	2955	44
470	20250415	113900	114378895	2945	2945	2945	2945	0
471	20250415	113800	114378895	2945	2945	2945	2945	0
472	20250415	113700	114378895	2945	2950	2950	2945	104
473	20250415	113600	114072245	2950	2950	2950	2950	0
474	20250415	113500	114072245	2950	2950	2950	2950	0
475	20250415	113400	114072245	2950	2950	2950	2950	0
476	20250415	113300	114072245	2950	2950	2950	2950	0
477	20250415	113200	114072245	2950	2950	2950	2950	0
478	20250415	113100	114072245	2950	2950	2950	2950	0
479	20250415	113000	114072245	2950	2950	2950	2950	1
480	20250415	112900	114069295	2950	2950	2950	2950	44
481	20250415	112800	113939495	2950	2950	2950	2950	0
482	20250415	112700	113939495	2950	2950	2950	2950	44
483	20250415	112600	113809695	2955	2955	2955	2955	0
484	20250415	112500	113809695	2955	2955	2955	2955	0
485	20250415	112400	113809695	2955	2955	2955	2955	0
486	20250415	112300	113809695	2955	2955	2955	2955	0
487	20250415	112200	113809695	2955	2955	2955	2955	0
488	20250415	112100	113809695	2955	2955	2955	2955	0
489	20250415	112000	113809695	2955	2955	2955	2955	0
490	20250415	111900	113809695	2955	2955	2955	2955	0
491	20250415	111800	113809695	2955	2955	2955	2955	0
492	20250415	111700	113809695	2955	2955	2955	2955	0
493	20250415	111600	113809695	2955	2955	2955	2955	0
494	20250415	111500	113809695	2955	2955	2955	2955	7
495	20250415	111400	113789010	2955	2955	2955	2955	0
496	20250415	111300	113789010	2955	2955	2955	2955	0
497	20250415	111200	113789010	2955	2955	2955	2955	40
498	20250415	111100	113670810	2955	2955	2955	2955	0
499	20250415	111000	113670810	2955	2955	2955	2955	0
500	20250415	110900	113670810	2955	2955	2985	2955	501
501	20250415	110800	112183025	2955	2955	2955	2955	0
502	20250415	110700	112183025	2955	2955	2955	2955	0
503	20250415	110600	112183025	2955	2955	2955	2955	0
504	20250415	110500	112183025	2955	2955	2955	2955	0
505	20250415	110400	112183025	2955	2955	2955	2955	0
506	20250415	110300	112183025	2955	2955	2955	2955	0
507	20250415	110200	112183025	2955	2955	2955	2955	25
508	20250415	110100	112109150	2955	2955	2955	2955	0
509	20250415	110000	112109150	2955	2955	2955	2955	1
510	20250415	105900	112106195	2955	2955	2955	2955	68
511	20250415	105800	111905255	2925	2925	2925	2925	0
512	20250415	105700	111905255	2925	2925	2925	2925	0
513	20250415	105600	111905255	2925	2925	2925	2925	0
514	20250415	105500	111905255	2925	2925	2925	2925	0
515	20250415	105400	111905255	2925	2925	2925	2925	0
516	20250415	105300	111905255	2925	2925	2925	2925	0
517	20250415	105200	111905255	2925	2955	2960	2925	101
518	20250415	105100	111606715	2955	2955	2955	2955	0
519	20250415	105000	111606715	2955	2950	2955	2950	200
520	20250415	104900	111016590	2950	2950	2950	2950	4
521	20250415	104800	111004790	2950	2945	2950	2945	3361
522	20250415	104700	101090650	2920	2920	2920	2920	0
523	20250415	104600	101090650	2920	2920	2920	2920	690
524	20250415	104500	99075850	2920	2920	2920	2920	0
525	20250415	104400	99075850	2920	2920	2920	2920	210
526	20250415	104300	98462650	2920	2920	2920	2920	0
527	20250415	104200	98462650	2920	2920	2920	2920	1
528	20250415	104100	98459730	2925	2925	2925	2925	454
529	20250415	104000	97131780	2925	2925	2925	2925	35
530	20250415	103900	97029405	2925	2950	2950	2925	82
531	20250415	103800	96789105	2930	2930	2930	2930	0
532	20250415	103700	96789105	2930	2930	2930	2930	0
533	20250415	103600	96789105	2930	2930	2930	2930	0
534	20250415	103500	96789105	2930	2930	2930	2930	0
535	20250415	103400	96789105	2930	2930	2930	2930	0
536	20250415	103300	96789105	2930	2930	2930	2930	0
537	20250415	103200	96789105	2930	2930	2930	2930	0
538	20250415	103100	96789105	2930	2930	2930	2930	0
539	20250415	103000	96789105	2930	2930	2930	2930	0
540	20250415	102900	96789105	2930	2930	2930	2930	0
541	20250415	102800	96789105	2930	2930	2930	2930	0
542	20250415	102700	96789105	2930	2930	2930	2930	1814
543	20250415	102600	91474085	2930	2930	2930	2930	0
544	20250415	102500	91474085	2930	2945	2945	2930	14
545	20250415	102400	91433035	2950	2955	2955	2950	502
546	20250415	102300	89952130	2960	2960	2970	2960	783
547	20250415	102200	87632605	2960	2995	2995	2960	2781
548	20250415	102100	79347860	3000	2930	3000	2930	5191
549	20250415	102000	63992275	2930	2930	2930	2930	1
550	20250415	101900	63989345	2930	2930	2930	2930	0
551	20250415	101800	63989345	2930	2930	2930	2930	0
552	20250415	101700	63989345	2930	2930	2930	2930	6
553	20250415	101600	63971765	2930	2930	2930	2930	0
554	20250415	101500	63971765	2930	2930	2930	2930	255
555	20250415	101400	63224615	2905	2930	2930	2905	136
556	20250415	101300	62828785	2935	2905	2935	2905	3000
557	20250415	101200	54063915	2905	2905	2905	2905	0
558	20250415	101100	54063915	2905	2905	2905	2905	0
559	20250415	101000	54063915	2905	2905	2905	2905	0
560	20250415	100900	54063915	2905	2905	2905	2905	0
561	20250415	100800	54063915	2905	2905	2905	2905	0
562	20250415	100700	54063915	2905	2905	2905	2905	0
563	20250415	100600	54063915	2905	2905	2905	2905	0
564	20250415	100500	54063915	2905	2905	2905	2905	0
565	20250415	100400	54063915	2905	2905	2905	2905	0
566	20250415	100300	54063915	2905	2905	2905	2905	0
567	20250415	100200	54063915	2905	2905	2905	2905	1
568	20250415	100100	54061010	2885	2885	2885	2885	0
569	20250415	100000	54061010	2885	2885	2885	2885	165
570	20250415	095900	53584985	2910	2910	2910	2910	0
571	20250415	095800	53584985	2910	2910	2910	2910	0
572	20250415	095700	53584985	2910	2910	2910	2910	0
573	20250415	095600	53584985	2910	2885	2910	2880	3227
574	20250415	095500	44283510	2900	2900	2900	2900	1500
575	20250415	095400	39933510	2905	2905	2905	2905	4
576	20250415	095300	39921890	2900	2900	2900	2900	549
577	20250415	095200	38329790	2900	2900	2900	2900	61
578	20250415	095100	38152890	2895	2895	2895	2895	1835
579	20250415	095000	32840565	2895	2895	2895	2895	2
580	20250415	094900	32834775	2895	2890	2895	2890	513
581	20250415	094800	31350880	2880	2880	2880	2880	2
582	20250415	094700	31345120	2880	2880	2880	2880	144
583	20250415	094600	30930400	2880	2880	2880	2880	0
584	20250415	094500	30930400	2880	2880	2880	2880	0
585	20250415	094400	30930400	2880	2880	2880	2880	1
586	20250415	094300	30927520	2870	2870	2870	2870	239
587	20250415	094200	30241590	2865	2865	2865	2865	0
588	20250415	094100	30241590	2865	2865	2865	2865	0
589	20250415	094000	30241590	2865	2865	2865	2865	0
590	20250415	093900	30241590	2865	2865	2865	2865	0
591	20250415	093800	30241590	2865	2865	2865	2865	174
592	20250415	093700	29743080	2865	2865	2865	2865	0
593	20250415	093600	29743080	2865	2865	2865	2865	1
594	20250415	093500	29740215	2865	2870	2870	2865	498
595	20250415	093400	28311405	2870	2870	2870	2870	0
596	20250415	093300	28311405	2870	2870	2870	2870	0
597	20250415	093200	28311405	2870	2870	2870	2870	0
598	20250415	093100	28311405	2870	2870	2870	2870	753
599	20250415	093000	26150295	2890	2890	2890	2890	0
600	20250415	092900	26150295	2890	2890	2890	2890	0
601	20250415	092800	26150295	2890	2885	2890	2885	400
602	20250415	092700	24995665	2885	2880	2885	2880	300
603	20250415	092600	24130995	2865	2865	2865	2865	0
604	20250415	092500	24130995	2865	2865	2865	2865	0
605	20250415	092400	24130995	2865	2865	2865	2865	203
606	20250415	092300	23549400	2865	2865	2865	2865	0
607	20250415	092200	23549400	2865	2865	2865	2865	0
608	20250415	092100	23549400	2865	2865	2865	2865	30
609	20250415	092000	23463450	2865	2865	2865	2865	1
610	20250415	091900	23460585	2880	2880	2880	2880	0
611	20250415	091800	23460585	2880	2875	2880	2875	251
612	20250415	091700	22738955	2860	2870	2875	2860	439
613	20250415	091600	21482110	2875	2875	2875	2875	0
614	20250415	091500	21482110	2875	2875	2875	2875	0
615	20250415	091400	21482110	2875	2875	2875	2875	0
616	20250415	091300	21482110	2875	2875	2875	2875	0
617	20250415	091200	21482110	2875	2865	2875	2865	50
618	20250415	091100	21338555	2840	2840	2840	2840	11
619	20250415	091000	21307315	2840	2840	2840	2840	120
620	20250415	090900	20966515	2840	2840	2840	2840	1
621	20250415	090800	20963675	2845	2840	2845	2840	1482
622	20250415	090700	16747520	2840	2845	2845	2840	1941
623	20250415	090600	11225515	2845	2855	2855	2845	1005
624	20250415	090500	8361565	2855	2855	2860	2850	81
625	20250415	090400	8130355	2850	2835	2850	2835	415
626	20250415	090300	6949745	2840	2840	2840	2840	187
627	20250415	090200	6418665	2840	2850	2850	2840	394
628	20250415	090100	5297470	2865	2865	2875	2865	221
629	20250415	090000	4663785	2865	2870	2870	2850	1626