KissMeData/234690/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	203000	139765690	7940	7940	7940	7940	475
3	20250415	202900	139765690	7940	7940	7940	7940	0
4	20250415	202800	139765690	7940	7940	7940	7940	0
5	20250415	202700	139765690	7940	7940	7940	7940	0
6	20250415	202600	139765690	7940	7940	7940	7940	0
7	20250415	202500	139765690	7940	7940	7940	7940	0
8	20250415	202400	139765690	7940	7940	7940	7940	0
9	20250415	202300	139765690	7940	7940	7940	7940	0
10	20250415	202200	139765690	7940	7940	7940	7940	0
11	20250415	202100	139765690	7940	7940	7940	7940	0
12	20250415	202000	139765690	7940	7940	7940	7940	0
13	20250415	201900	139765690	7940	7940	7940	7940	0
14	20250415	201800	139765690	7940	7940	7940	7940	0
15	20250415	201700	139765690	7940	7940	7940	7940	0
16	20250415	201600	139765690	7940	7940	7940	7940	0
17	20250415	201500	139765690	7940	7940	7940	7940	0
18	20250415	201400	139765690	7940	7940	7940	7940	0
19	20250415	201300	139765690	7940	7940	7940	7940	0
20	20250415	201200	139765690	7940	7940	7940	7940	0
21	20250415	201100	139765690	7940	7940	7940	7940	0
22	20250415	201000	139765690	7940	7940	7940	7940	0
23	20250415	200900	139765690	7940	7940	7940	7940	0
24	20250415	200800	139765690	7940	7940	7940	7940	0
25	20250415	200700	139765690	7940	7940	7940	7940	0
26	20250415	200600	139765690	7940	7940	7940	7940	0
27	20250415	200500	139765690	7940	7940	7940	7940	0
28	20250415	200400	139765690	7940	7940	7940	7940	0
29	20250415	200300	139765690	7940	7940	7940	7940	0
30	20250415	200200	139765690	7940	7940	7940	7940	0
31	20250415	200100	139765690	7940	7940	7940	7940	0
32	20250415	200000	139765690	7940	7940	7940	7940	475
33	20250415	195900	139765690	7940	7940	7940	7940	0
34	20250415	195800	139765690	7940	7940	7940	7940	0
35	20250415	195700	139765690	7940	7940	7940	7940	0
36	20250415	195600	139765690	7940	7940	7940	7940	0
37	20250415	195500	139765690	7940	7940	7940	7940	0
38	20250415	195400	139765690	7940	7940	7940	7940	0
39	20250415	195300	139765690	7940	7940	7940	7940	0
40	20250415	195200	139765690	7940	7940	7940	7940	0
41	20250415	195100	139765690	7940	7940	7940	7940	0
42	20250415	195000	139765690	7940	7940	7940	7940	0
43	20250415	194900	139765690	7940	7940	7940	7940	0
44	20250415	194800	139765690	7940	7940	7940	7940	0
45	20250415	194700	139765690	7940	7940	7940	7940	0
46	20250415	194600	139765690	7940	7940	7940	7940	0
47	20250415	194500	139765690	7940	7940	7940	7940	0
48	20250415	194400	139765690	7940	7940	7940	7940	0
49	20250415	194300	139765690	7940	7940	7940	7940	0
50	20250415	194200	139765690	7940	7940	7940	7940	0
51	20250415	194100	139765690	7940	7940	7940	7940	0
52	20250415	194000	139765690	7940	7940	7940	7940	0
53	20250415	193900	139765690	7940	7940	7940	7940	0
54	20250415	193800	139765690	7940	7940	7940	7940	0
55	20250415	193700	139765690	7940	7940	7940	7940	0
56	20250415	193600	139765690	7940	7940	7940	7940	0
57	20250415	193500	139765690	7940	7940	7940	7940	0
58	20250415	193400	139765690	7940	7940	7940	7940	0
59	20250415	193300	139765690	7940	7940	7940	7940	0
60	20250415	193200	139765690	7940	7940	7940	7940	0
61	20250415	193100	139765690	7940	7940	7940	7940	0
62	20250415	193000	139765690	7940	7940	7940	7940	475
63	20250415	192900	139765690	7940	7940	7940	7940	0
64	20250415	192800	139765690	7940	7940	7940	7940	0
65	20250415	192700	139765690	7940	7940	7940	7940	0
66	20250415	192600	139765690	7940	7940	7940	7940	0
67	20250415	192500	139765690	7940	7940	7940	7940	0
68	20250415	192400	139765690	7940	7940	7940	7940	0
69	20250415	192300	139765690	7940	7940	7940	7940	0
70	20250415	192200	139765690	7940	7940	7940	7940	0
71	20250415	192100	139765690	7940	7940	7940	7940	0
72	20250415	192000	139765690	7940	7940	7940	7940	0
73	20250415	191900	139765690	7940	7940	7940	7940	0
74	20250415	191800	139765690	7940	7940	7940	7940	0
75	20250415	191700	139765690	7940	7940	7940	7940	0
76	20250415	191600	139765690	7940	7940	7940	7940	0
77	20250415	191500	139765690	7940	7940	7940	7940	0
78	20250415	191400	139765690	7940	7940	7940	7940	0
79	20250415	191300	139765690	7940	7940	7940	7940	0
80	20250415	191200	139765690	7940	7940	7940	7940	0
81	20250415	191100	139765690	7940	7940	7940	7940	0
82	20250415	191000	139765690	7940	7940	7940	7940	0
83	20250415	190900	139765690	7940	7940	7940	7940	0
84	20250415	190800	139765690	7940	7940	7940	7940	0
85	20250415	190700	139765690	7940	7940	7940	7940	0
86	20250415	190600	139765690	7940	7940	7940	7940	0
87	20250415	190500	139765690	7940	7940	7940	7940	0
88	20250415	190400	139765690	7940	7940	7940	7940	0
89	20250415	190300	139765690	7940	7940	7940	7940	0
90	20250415	190200	139765690	7940	7940	7940	7940	0
91	20250415	190100	139765690	7940	7940	7940	7940	0
92	20250415	190000	139765690	7940	7940	7940	7940	475
93	20250415	185900	139765690	7940	7940	7940	7940	0
94	20250415	185800	139765690	7940	7940	7940	7940	0
95	20250415	185700	139765690	7940	7940	7940	7940	0
96	20250415	185600	139765690	7940	7940	7940	7940	0
97	20250415	185500	139765690	7940	7940	7940	7940	0
98	20250415	185400	139765690	7940	7940	7940	7940	0
99	20250415	185300	139765690	7940	7940	7940	7940	0
100	20250415	185200	139765690	7940	7940	7940	7940	0
101	20250415	185100	139765690	7940	7940	7940	7940	0
102	20250415	185000	139765690	7940	7940	7940	7940	0
103	20250415	184900	139765690	7940	7940	7940	7940	0
104	20250415	184800	139765690	7940	7940	7940	7940	0
105	20250415	184700	139765690	7940	7940	7940	7940	0
106	20250415	184600	139765690	7940	7940	7940	7940	0
107	20250415	184500	139765690	7940	7940	7940	7940	0
108	20250415	184400	139765690	7940	7940	7940	7940	0
109	20250415	184300	139765690	7940	7940	7940	7940	0
110	20250415	184200	139765690	7940	7940	7940	7940	0
111	20250415	184100	139765690	7940	7940	7940	7940	0
112	20250415	184000	139765690	7940	7940	7940	7940	0
113	20250415	183900	139765690	7940	7940	7940	7940	0
114	20250415	183800	139765690	7940	7940	7940	7940	0
115	20250415	183700	139765690	7940	7940	7940	7940	0
116	20250415	183600	139765690	7940	7940	7940	7940	0
117	20250415	183500	139765690	7940	7940	7940	7940	0
118	20250415	183400	139765690	7940	7940	7940	7940	0
119	20250415	183300	139765690	7940	7940	7940	7940	0
120	20250415	183200	139765690	7940	7940	7940	7940	0
121	20250415	183100	139765690	7940	7940	7940	7940	0
122	20250415	183000	139765690	7940	7940	7940	7940	475
123	20250415	182900	139765690	7940	7940	7940	7940	0
124	20250415	182800	139765690	7940	7940	7940	7940	0
125	20250415	182700	139765690	7940	7940	7940	7940	0
126	20250415	182600	139765690	7940	7940	7940	7940	0
127	20250415	182500	139765690	7940	7940	7940	7940	0
128	20250415	182400	139765690	7940	7940	7940	7940	0
129	20250415	182300	139765690	7940	7940	7940	7940	0
130	20250415	182200	139765690	7940	7940	7940	7940	0
131	20250415	182100	139765690	7940	7940	7940	7940	0
132	20250415	182000	139765690	7940	7940	7940	7940	0
133	20250415	181900	139765690	7940	7940	7940	7940	0
134	20250415	181800	139765690	7940	7940	7940	7940	0
135	20250415	181700	139765690	7940	7940	7940	7940	0
136	20250415	181600	139765690	7940	7940	7940	7940	0
137	20250415	181500	139765690	7940	7940	7940	7940	0
138	20250415	181400	139765690	7940	7940	7940	7940	0
139	20250415	181300	139765690	7940	7940	7940	7940	0
140	20250415	181200	139765690	7940	7940	7940	7940	0
141	20250415	181100	139765690	7940	7940	7940	7940	0
142	20250415	181000	139765690	7940	7940	7940	7940	0
143	20250415	180900	139765690	7940	7940	7940	7940	0
144	20250415	180800	139765690	7940	7940	7940	7940	0
145	20250415	180700	139765690	7940	7940	7940	7940	0
146	20250415	180600	139765690	7940	7940	7940	7940	0
147	20250415	180500	139765690	7940	7940	7940	7940	0
148	20250415	180400	139765690	7940	7940	7940	7940	0
149	20250415	180300	139765690	7940	7940	7940	7940	0
150	20250415	180200	139765690	7940	7940	7940	7940	0
151	20250415	180100	139765690	7940	7940	7940	7940	0
152	20250415	180000	139765690	7940	7940	7940	7940	475
153	20250415	175900	139765690	7940	7940	7940	7940	0
154	20250415	175800	139765690	7940	7940	7940	7940	0
155	20250415	175700	139765690	7940	7940	7940	7940	0
156	20250415	175600	139765690	7940	7940	7940	7940	0
157	20250415	175500	139765690	7940	7940	7940	7940	0
158	20250415	175400	139765690	7940	7940	7940	7940	0
159	20250415	175300	139765690	7940	7940	7940	7940	0
160	20250415	175200	139765690	7940	7940	7940	7940	0
161	20250415	175100	139765690	7940	7940	7940	7940	0
162	20250415	175000	139765690	7940	7940	7940	7940	0
163	20250415	174900	139765690	7940	7940	7940	7940	0
164	20250415	174800	139765690	7940	7940	7940	7940	0
165	20250415	174700	139765690	7940	7940	7940	7940	0
166	20250415	174600	139765690	7940	7940	7940	7940	0
167	20250415	174500	139765690	7940	7940	7940	7940	0
168	20250415	174400	139765690	7940	7940	7940	7940	0
169	20250415	174300	139765690	7940	7940	7940	7940	0
170	20250415	174200	139765690	7940	7940	7940	7940	0
171	20250415	174100	139765690	7940	7940	7940	7940	0
172	20250415	174000	139765690	7940	7940	7940	7940	0
173	20250415	173900	139765690	7940	7940	7940	7940	0
174	20250415	173800	139765690	7940	7940	7940	7940	0
175	20250415	173700	139765690	7940	7940	7940	7940	0
176	20250415	173600	139765690	7940	7940	7940	7940	0
177	20250415	173500	139765690	7940	7940	7940	7940	0
178	20250415	173400	139765690	7940	7940	7940	7940	0
179	20250415	173300	139765690	7940	7940	7940	7940	0
180	20250415	173200	139765690	7940	7940	7940	7940	0
181	20250415	173100	139765690	7940	7940	7940	7940	0
182	20250415	173000	139765690	7940	7940	7940	7940	475
183	20250415	172900	139765690	7940	7940	7940	7940	0
184	20250415	172800	139765690	7940	7940	7940	7940	0
185	20250415	172700	139765690	7940	7940	7940	7940	0
186	20250415	172600	139765690	7940	7940	7940	7940	0
187	20250415	172500	139765690	7940	7940	7940	7940	0
188	20250415	172400	139765690	7940	7940	7940	7940	0
189	20250415	172300	139765690	7940	7940	7940	7940	0
190	20250415	172200	139765690	7940	7940	7940	7940	0
191	20250415	172100	139765690	7940	7940	7940	7940	0
192	20250415	172000	139765690	7940	7940	7940	7940	0
193	20250415	171900	139765690	7940	7940	7940	7940	0
194	20250415	171800	139765690	7940	7940	7940	7940	0
195	20250415	171700	139765690	7940	7940	7940	7940	0
196	20250415	171600	139765690	7940	7940	7940	7940	0
197	20250415	171500	139765690	7940	7940	7940	7940	0
198	20250415	171400	139765690	7940	7940	7940	7940	0
199	20250415	171300	139765690	7940	7940	7940	7940	0
200	20250415	171200	139765690	7940	7940	7940	7940	0
201	20250415	171100	139765690	7940	7940	7940	7940	0
202	20250415	171000	139765690	7940	7940	7940	7940	0
203	20250415	170900	139765690	7940	7940	7940	7940	0
204	20250415	170800	139765690	7940	7940	7940	7940	0
205	20250415	170700	139765690	7940	7940	7940	7940	0
206	20250415	170600	139765690	7940	7940	7940	7940	0
207	20250415	170500	139765690	7940	7940	7940	7940	0
208	20250415	170400	139765690	7940	7940	7940	7940	0
209	20250415	170300	139765690	7940	7940	7940	7940	0
210	20250415	170200	139765690	7940	7940	7940	7940	0
211	20250415	170100	139765690	7940	7940	7940	7940	0
212	20250415	170000	139765690	7940	7940	7940	7940	475
213	20250415	165900	139765690	7940	7940	7940	7940	0
214	20250415	165800	139765690	7940	7940	7940	7940	0
215	20250415	165700	139765690	7940	7940	7940	7940	0
216	20250415	165600	139765690	7940	7940	7940	7940	0
217	20250415	165500	139765690	7940	7940	7940	7940	0
218	20250415	165400	139765690	7940	7940	7940	7940	0
219	20250415	165300	139765690	7940	7940	7940	7940	0
220	20250415	165200	139765690	7940	7940	7940	7940	0
221	20250415	165100	139765690	7940	7940	7940	7940	0
222	20250415	165000	139765690	7940	7940	7940	7940	0
223	20250415	164900	139765690	7940	7940	7940	7940	0
224	20250415	164800	139765690	7940	7940	7940	7940	0
225	20250415	164700	139765690	7940	7940	7940	7940	0
226	20250415	164600	139765690	7940	7940	7940	7940	0
227	20250415	164500	139765690	7940	7940	7940	7940	0
228	20250415	164400	139765690	7940	7940	7940	7940	0
229	20250415	164300	139765690	7940	7940	7940	7940	0
230	20250415	164200	139765690	7940	7940	7940	7940	0
231	20250415	164100	139765690	7940	7940	7940	7940	0
232	20250415	164000	139765690	7940	7940	7940	7940	0
233	20250415	163900	139765690	7940	7940	7940	7940	0
234	20250415	163800	139765690	7940	7940	7940	7940	0
235	20250415	163700	139765690	7940	7940	7940	7940	0
236	20250415	163600	139765690	7940	7940	7940	7940	0
237	20250415	163500	139765690	7940	7940	7940	7940	0
238	20250415	163400	139765690	7940	7940	7940	7940	0
239	20250415	163300	139765690	7940	7940	7940	7940	0
240	20250415	163200	139765690	7940	7940	7940	7940	0
241	20250415	163100	139765690	7940	7940	7940	7940	0
242	20250415	163000	139765690	7940	7940	7940	7940	475
243	20250415	162900	139765690	7940	7940	7940	7940	0
244	20250415	162800	139765690	7940	7940	7940	7940	0
245	20250415	162700	139765690	7940	7940	7940	7940	0
246	20250415	162600	139765690	7940	7940	7940	7940	0
247	20250415	162500	139765690	7940	7940	7940	7940	0
248	20250415	162400	139765690	7940	7940	7940	7940	0
249	20250415	162300	139765690	7940	7940	7940	7940	0
250	20250415	162200	139765690	7940	7940	7940	7940	0
251	20250415	162100	139765690	7940	7940	7940	7940	0
252	20250415	162000	139765690	7940	7940	7940	7940	0
253	20250415	161900	139765690	7940	7940	7940	7940	0
254	20250415	161800	139765690	7940	7940	7940	7940	0
255	20250415	161700	139765690	7940	7940	7940	7940	0
256	20250415	161600	139765690	7940	7940	7940	7940	0
257	20250415	161500	139765690	7940	7940	7940	7940	0
258	20250415	161400	139765690	7940	7940	7940	7940	0
259	20250415	161300	139765690	7940	7940	7940	7940	0
260	20250415	161200	139765690	7940	7940	7940	7940	0
261	20250415	161100	139765690	7940	7940	7940	7940	0
262	20250415	161000	139765690	7940	7940	7940	7940	0
263	20250415	160900	139765690	7940	7940	7940	7940	0
264	20250415	160800	139765690	7940	7940	7940	7940	0
265	20250415	160700	139765690	7940	7940	7940	7940	0
266	20250415	160600	139765690	7940	7940	7940	7940	0
267	20250415	160500	139765690	7940	7940	7940	7940	0
268	20250415	160400	139765690	7940	7940	7940	7940	0
269	20250415	160300	139765690	7940	7940	7940	7940	0
270	20250415	160200	139765690	7940	7940	7940	7940	0
271	20250415	160100	139765690	7940	7940	7940	7940	0
272	20250415	160000	139765690	7940	7940	7940	7940	475
273	20250415	155900	139765690	7940	7940	7940	7940	0
274	20250415	155800	139765690	7940	7940	7940	7940	0
275	20250415	155700	139765690	7940	7940	7940	7940	0
276	20250415	155600	139765690	7940	7940	7940	7940	0
277	20250415	155500	139765690	7940	7940	7940	7940	0
278	20250415	155400	139765690	7940	7940	7940	7940	0
279	20250415	155300	139765690	7940	7940	7940	7940	0
280	20250415	155200	139765690	7940	7940	7940	7940	0
281	20250415	155100	139765690	7940	7940	7940	7940	0
282	20250415	155000	139765690	7940	7940	7940	7940	0
283	20250415	154900	139765690	7940	7940	7940	7940	0
284	20250415	154800	139765690	7940	7940	7940	7940	0
285	20250415	154700	139765690	7940	7940	7940	7940	0
286	20250415	154600	139765690	7940	7940	7940	7940	0
287	20250415	154500	139765690	7940	7940	7940	7940	0
288	20250415	154400	139765690	7940	7940	7940	7940	0
289	20250415	154300	139765690	7940	7940	7940	7940	0
290	20250415	154200	139765690	7940	7940	7940	7940	0
291	20250415	154100	139765690	7940	7940	7940	7940	0
292	20250415	154000	139765690	7940	7940	7940	7940	0
293	20250415	153900	139765690	7940	7940	7940	7940	0
294	20250415	153800	139765690	7940	7940	7940	7940	0
295	20250415	153700	139765690	7940	7940	7940	7940	0
296	20250415	153600	139765690	7940	7940	7940	7940	0
297	20250415	153500	139765690	7940	7940	7940	7940	0
298	20250415	153400	139765690	7940	7940	7940	7940	0
299	20250415	153300	139765690	7940	7940	7940	7940	0
300	20250415	153200	139765690	7940	7940	7940	7940	0
301	20250415	153100	139765690	7940	7940	7940	7940	0
302	20250415	153000	139765690	7940	7940	7940	7940	950
303	20250415	152900	135994190	7960	7960	7960	7960	0
304	20250415	152800	135994190	7960	7960	7960	7960	0
305	20250415	152700	135994190	7960	7960	7960	7960	0
306	20250415	152600	135994190	7960	7960	7960	7960	0
307	20250415	152500	135994190	7960	7960	7960	7960	0
308	20250415	152400	135994190	7960	7960	7960	7960	0
309	20250415	152300	135994190	7960	7960	7960	7960	0
310	20250415	152200	135994190	7960	7960	7960	7960	0
311	20250415	152100	135994190	7960	7960	7960	7960	0
312	20250415	152000	135994190	7960	7960	7960	7960	0
313	20250415	151900	135994190	7960	7950	7960	7950	2
314	20250415	151800	135978280	7960	7960	7960	7960	10
315	20250415	151700	135898680	7950	7950	7950	7950	1
316	20250415	151600	135890730	7955	7955	7955	7955	0
317	20250415	151500	135890730	7955	7955	7955	7955	0
318	20250415	151400	135890730	7955	7940	7955	7940	21
319	20250415	151300	135723975	7955	7955	7955	7955	2
320	20250415	151200	135708065	7955	7955	7955	7955	3
321	20250415	151100	135684200	7970	7970	7970	7970	0
322	20250415	151000	135684200	7970	7970	7970	7970	0
323	20250415	150900	135684200	7970	7970	7970	7970	0
324	20250415	150800	135684200	7970	7970	7970	7970	0
325	20250415	150700	135684200	7970	7970	7970	7970	1
326	20250415	150600	135676230	7950	7960	7960	7945	41
327	20250415	150500	135350440	7960	7960	7960	7960	0
328	20250415	150400	135350440	7960	7960	7960	7960	5
329	20250415	150300	135310640	7950	7950	7950	7950	50
330	20250415	150200	134913140	7960	7960	7960	7960	10
331	20250415	150100	134833540	7950	7950	7950	7950	150
332	20250415	150000	133641040	7970	7970	7970	7970	0
333	20250415	145900	133641040	7970	7970	7970	7970	0
334	20250415	145800	133641040	7970	7970	7970	7970	0
335	20250415	145700	133641040	7970	7970	7970	7970	0
336	20250415	145600	133641040	7970	7970	7970	7970	0
337	20250415	145500	133641040	7970	7970	7970	7970	0
338	20250415	145400	133641040	7970	7970	7970	7970	0
339	20250415	145300	133641040	7970	7970	7970	7970	434
340	20250415	145200	130182060	7970	7970	7970	7970	0
341	20250415	145100	130182060	7970	7970	7970	7970	0
342	20250415	145000	130182060	7970	7970	7970	7970	0
343	20250415	144900	130182060	7970	7970	7970	7970	0
344	20250415	144800	130182060	7970	7970	7970	7970	0
345	20250415	144700	130182060	7970	7970	7970	7970	4
346	20250415	144600	130150180	7960	7960	7960	7960	0
347	20250415	144500	130150180	7960	7960	7960	7960	104
348	20250415	144400	129322340	7960	7960	7960	7960	0
349	20250415	144300	129322340	7960	7960	7960	7960	0
350	20250415	144200	129322340	7960	7960	7960	7960	0
351	20250415	144100	129322340	7960	7960	7960	7960	0
352	20250415	144000	129322340	7960	7960	7960	7960	0
353	20250415	143900	129322340	7960	7960	7960	7960	0
354	20250415	143800	129322340	7960	7960	7960	7960	0
355	20250415	143700	129322340	7960	7960	7960	7960	10
356	20250415	143600	129242740	7970	7970	7970	7970	0
357	20250415	143500	129242740	7970	7970	7970	7970	132
358	20250415	143400	128190700	7950	7950	7950	7950	0
359	20250415	143300	128190700	7950	7950	7950	7950	0
360	20250415	143200	128190700	7950	7950	7950	7950	0
361	20250415	143100	128190700	7950	7950	7950	7950	0
362	20250415	143000	128190700	7950	7950	7950	7950	0
363	20250415	142900	128190700	7950	7950	7950	7950	1
364	20250415	142800	128182750	7950	7950	7950	7950	0
365	20250415	142700	128182750	7950	7950	7950	7950	6
366	20250415	142600	128135050	7970	7970	7970	7970	0
367	20250415	142500	128135050	7970	7970	7970	7970	0
368	20250415	142400	128135050	7970	7970	7970	7970	0
369	20250415	142300	128135050	7970	7970	7970	7970	0
370	20250415	142200	128135050	7970	7970	7970	7970	0
371	20250415	142100	128135050	7970	7970	7970	7970	180
372	20250415	142000	126700450	7950	7950	7950	7950	0
373	20250415	141900	126700450	7950	7950	7950	7950	0
374	20250415	141800	126700450	7950	7950	7950	7950	0
375	20250415	141700	126700450	7950	7950	7950	7950	2
376	20250415	141600	126684550	7950	7950	7950	7950	0
377	20250415	141500	126684550	7950	7950	7950	7950	0
378	20250415	141400	126684550	7950	7950	7950	7950	0
379	20250415	141300	126684550	7950	7950	7950	7950	0
380	20250415	141200	126684550	7950	7950	7950	7950	0
381	20250415	141100	126684550	7950	7950	7950	7950	0
382	20250415	141000	126684550	7950	7950	7950	7950	0
383	20250415	140900	126684550	7950	7950	7950	7950	5
384	20250415	140800	126644800	7960	7960	7960	7960	0
385	20250415	140700	126644800	7960	7960	7960	7960	0
386	20250415	140600	126644800	7960	7970	7970	7960	4
387	20250415	140500	126612950	7970	7970	7970	7970	0
388	20250415	140400	126612950	7970	7970	7970	7970	0
389	20250415	140300	126612950	7970	7970	7970	7970	0
390	20250415	140200	126612950	7970	7970	7970	7970	0
391	20250415	140100	126612950	7970	7970	7970	7970	0
392	20250415	140000	126612950	7970	7970	7970	7970	0
393	20250415	135900	126612950	7970	7970	7970	7970	0
394	20250415	135800	126612950	7970	7970	7970	7970	0
395	20250415	135700	126612950	7970	7970	7970	7970	0
396	20250415	135600	126612950	7970	7970	7970	7970	0
397	20250415	135500	126612950	7970	7970	7970	7970	0
398	20250415	135400	126612950	7970	7970	7970	7970	0
399	20250415	135300	126612950	7970	7970	7970	7970	100
400	20250415	135200	125815950	7960	7960	7960	7960	1
401	20250415	135100	125807990	7970	7970	7970	7970	20
402	20250415	135000	125648590	7970	7970	7970	7970	0
403	20250415	134900	125648590	7970	7970	7970	7970	0
404	20250415	134800	125648590	7970	7970	7970	7970	0
405	20250415	134700	125648590	7970	7970	7970	7970	0
406	20250415	134600	125648590	7970	7970	7970	7970	0
407	20250415	134500	125648590	7970	7970	7970	7970	0
408	20250415	134400	125648590	7970	7970	7970	7970	0
409	20250415	134300	125648590	7970	7970	7970	7970	0
410	20250415	134200	125648590	7970	7970	7970	7970	0
411	20250415	134100	125648590	7970	7970	7970	7970	1
412	20250415	134000	125640620	7950	7950	7950	7950	0
413	20250415	133900	125640620	7950	7950	7950	7950	0
414	20250415	133800	125640620	7950	7950	7950	7950	0
415	20250415	133700	125640620	7950	7950	7950	7950	100
416	20250415	133600	124845620	7960	7960	7960	7960	0
417	20250415	133500	124845620	7960	7960	7960	7960	0
418	20250415	133400	124845620	7960	7960	7960	7960	0
419	20250415	133300	124845620	7960	7960	7960	7960	0
420	20250415	133200	124845620	7960	7960	7960	7960	0
421	20250415	133100	124845620	7960	7960	7960	7960	0
422	20250415	133000	124845620	7960	7960	7960	7960	0
423	20250415	132900	124845620	7960	7960	7960	7960	89
424	20250415	132800	124137180	7960	7960	7960	7960	62
425	20250415	132700	123643660	7960	7960	7960	7960	0
426	20250415	132600	123643660	7960	7960	7960	7960	0
427	20250415	132500	123643660	7960	7960	7960	7960	0
428	20250415	132400	123643660	7960	7960	7960	7960	0
429	20250415	132300	123643660	7960	7960	7960	7960	0
430	20250415	132200	123643660	7960	7960	7960	7960	0
431	20250415	132100	123643660	7960	7960	7960	7960	20
432	20250415	132000	123484460	7970	7970	7970	7970	117
433	20250415	131900	122551970	7970	7970	7970	7970	11
434	20250415	131800	122464300	7970	7970	7970	7970	0
435	20250415	131700	122464300	7970	7970	7970	7970	0
436	20250415	131600	122464300	7970	7970	7970	7970	1
437	20250415	131500	122456330	7960	7960	7960	7960	0
438	20250415	131400	122456330	7960	7960	7960	7960	0
439	20250415	131300	122456330	7960	7960	7960	7960	0
440	20250415	131200	122456330	7960	7960	7960	7960	17
441	20250415	131100	122321010	7960	7960	7960	7960	0
442	20250415	131000	122321010	7960	7960	7960	7960	0
443	20250415	130900	122321010	7960	7960	7960	7960	0
444	20250415	130800	122321010	7960	7960	7960	7960	0
445	20250415	130700	122321010	7960	7960	7960	7960	0
446	20250415	130600	122321010	7960	7960	7960	7960	0
447	20250415	130500	122321010	7960	7960	7970	7960	176
448	20250415	130400	120918350	7970	7970	7970	7970	4
449	20250415	130300	120886470	7950	7950	7950	7950	0
450	20250415	130200	120886470	7950	7950	7950	7950	0
451	20250415	130100	120886470	7950	7950	7950	7950	0
452	20250415	130000	120886470	7950	7950	7950	7950	0
453	20250415	125900	120886470	7950	7950	7950	7950	0
454	20250415	125800	120886470	7950	7950	7950	7950	0
455	20250415	125700	120886470	7950	7950	7950	7950	0
456	20250415	125600	120886470	7950	7950	7950	7950	0
457	20250415	125500	120886470	7950	7950	7950	7950	0
458	20250415	125400	120886470	7950	7950	7950	7950	0
459	20250415	125300	120886470	7950	7950	7950	7950	0
460	20250415	125200	120886470	7950	7950	7950	7950	0
461	20250415	125100	120886470	7950	7950	7950	7950	0
462	20250415	125000	120886470	7950	7950	7950	7950	0
463	20250415	124900	120886470	7950	7950	7950	7950	0
464	20250415	124800	120886470	7950	7950	7950	7950	0
465	20250415	124700	120886470	7950	7950	7950	7950	0
466	20250415	124600	120886470	7950	7950	7950	7950	0
467	20250415	124500	120886470	7950	7950	7950	7950	0
468	20250415	124400	120886470	7950	7950	7950	7950	6
469	20250415	124300	120838770	7960	7960	7960	7960	0
470	20250415	124200	120838770	7960	7960	7960	7960	0
471	20250415	124100	120838770	7960	7960	7960	7960	0
472	20250415	124000	120838770	7960	7960	7960	7960	0
473	20250415	123900	120838770	7960	7960	7960	7960	0
474	20250415	123800	120838770	7960	7960	7960	7960	0
475	20250415	123700	120838770	7960	7960	7960	7960	0
476	20250415	123600	120838770	7960	7960	7960	7960	0
477	20250415	123500	120838770	7960	7960	7960	7960	0
478	20250415	123400	120838770	7960	7960	7960	7960	0
479	20250415	123300	120838770	7960	7960	7960	7960	0
480	20250415	123200	120838770	7960	7960	7960	7960	0
481	20250415	123100	120838770	7960	7960	7960	7960	0
482	20250415	123000	120838770	7960	7960	7960	7960	0
483	20250415	122900	120838770	7960	7960	7960	7960	0
484	20250415	122800	120838770	7960	7960	7960	7960	0
485	20250415	122700	120838770	7960	7960	7960	7960	0
486	20250415	122600	120838770	7960	7960	7960	7960	0
487	20250415	122500	120838770	7960	7960	7960	7960	0
488	20250415	122400	120838770	7960	7960	7960	7960	0
489	20250415	122300	120838770	7960	7960	7960	7960	1
490	20250415	122200	120830810	7960	7960	7960	7960	0
491	20250415	122100	120830810	7960	7960	7960	7960	0
492	20250415	122000	120830810	7960	7960	7960	7960	0
493	20250415	121900	120830810	7960	7960	7960	7960	9
494	20250415	121800	120759170	7960	7960	7960	7960	0
495	20250415	121700	120759170	7960	7950	7960	7950	51
496	20250415	121600	120353710	7960	7960	7960	7960	100
497	20250415	121500	119557710	7960	7960	7960	7960	0
498	20250415	121400	119557710	7960	7960	7960	7960	0
499	20250415	121300	119557710	7960	7960	7960	7960	0
500	20250415	121200	119557710	7960	7960	7960	7960	0
501	20250415	121100	119557710	7960	7960	7960	7960	0
502	20250415	121000	119557710	7960	7960	7960	7960	0
503	20250415	120900	119557710	7960	7960	7960	7960	0
504	20250415	120800	119557710	7960	7960	7960	7960	0
505	20250415	120700	119557710	7960	7960	7960	7960	0
506	20250415	120600	119557710	7960	7960	7960	7960	90
507	20250415	120500	118841310	7970	7970	7970	7970	0
508	20250415	120400	118841310	7970	7970	7970	7970	10
509	20250415	120300	118761610	7970	7970	7970	7970	70
510	20250415	120200	118203710	7990	7990	7990	7990	0
511	20250415	120100	118203710	7990	7990	7990	7990	61
512	20250415	120000	117716320	7990	7990	7990	7990	0
513	20250415	115900	117716320	7990	7990	7990	7990	0
514	20250415	115800	117716320	7990	7990	7990	7990	0
515	20250415	115700	117716320	7990	7990	7990	7990	0
516	20250415	115600	117716320	7990	7990	7990	7990	10
517	20250415	115500	117636420	7970	7970	7970	7970	0
518	20250415	115400	117636420	7970	7970	7970	7970	1
519	20250415	115300	117628450	7960	7960	7960	7960	0
520	20250415	115200	117628450	7960	7960	7960	7960	0
521	20250415	115100	117628450	7960	7960	7960	7960	108
522	20250415	115000	116768770	7950	7950	7950	7950	0
523	20250415	114900	116768770	7950	7950	7950	7950	0
524	20250415	114800	116768770	7950	7950	7950	7950	0
525	20250415	114700	116768770	7950	7950	7950	7950	0
526	20250415	114600	116768770	7950	7950	7950	7950	0
527	20250415	114500	116768770	7950	7950	7950	7950	0
528	20250415	114400	116768770	7950	7950	7950	7950	0
529	20250415	114300	116768770	7950	7950	7950	7950	0
530	20250415	114200	116768770	7950	7950	7950	7950	0
531	20250415	114100	116768770	7950	7970	7970	7950	265
532	20250415	114000	114657020	7940	7940	7940	7940	0
533	20250415	113900	114657020	7940	7940	7940	7940	0
534	20250415	113800	114657020	7940	7940	7940	7940	0
535	20250415	113700	114657020	7940	7940	7940	7940	0
536	20250415	113600	114657020	7940	7940	7940	7940	0
537	20250415	113500	114657020	7940	7940	7940	7940	0
538	20250415	113400	114657020	7940	7940	7940	7940	0
539	20250415	113300	114657020	7940	7940	7940	7940	1
540	20250415	113200	114649080	8010	8010	8010	8010	0
541	20250415	113100	114649080	8010	8010	8010	8010	0
542	20250415	113000	114649080	8010	8010	8010	8010	0
543	20250415	112900	114649080	8010	8010	8010	8010	0
544	20250415	112800	114649080	8010	8010	8010	8010	0
545	20250415	112700	114649080	8010	8010	8010	8010	0
546	20250415	112600	114649080	8010	8010	8010	8010	0
547	20250415	112500	114649080	8010	8010	8010	8010	1
548	20250415	112400	114641070	7920	7920	7920	7920	3
549	20250415	112300	114617310	8010	8010	8010	8010	0
550	20250415	112200	114617310	8010	8010	8010	8010	0
551	20250415	112100	114617310	8010	8010	8010	8010	1
552	20250415	112000	114609300	8000	7980	8000	7980	1188
553	20250415	111900	105117270	7970	7970	7970	7970	0
554	20250415	111800	105117270	7970	7970	7970	7970	50
555	20250415	111700	104718770	7970	7970	7970	7970	0
556	20250415	111600	104718770	7970	7970	7970	7970	0
557	20250415	111500	104718770	7970	7970	7970	7970	0
558	20250415	111400	104718770	7970	7970	7970	7970	93
559	20250415	111300	103977560	7970	7970	7970	7970	0
560	20250415	111200	103977560	7970	7970	7970	7970	0
561	20250415	111100	103977560	7970	7970	7970	7970	0
562	20250415	111000	103977560	7970	7970	7970	7970	0
563	20250415	110900	103977560	7970	7970	7970	7970	0
564	20250415	110800	103977560	7970	7970	7970	7970	0
565	20250415	110700	103977560	7970	7970	7970	7970	0
566	20250415	110600	103977560	7970	7970	7970	7970	1
567	20250415	110500	103969590	7960	7920	7960	7920	232
568	20250415	110400	102123150	7910	7910	7910	7910	0
569	20250415	110300	102123150	7910	7910	7910	7910	0
570	20250415	110200	102123150	7910	7910	7910	7910	0
571	20250415	110100	102123150	7910	7910	7910	7910	0
572	20250415	110000	102123150	7910	7910	7910	7910	0
573	20250415	105900	102123150	7910	7910	7910	7910	0
574	20250415	105800	102123150	7910	7910	7910	7910	0
575	20250415	105700	102123150	7910	7910	7910	7910	0
576	20250415	105600	102123150	7910	7910	7910	7910	0
577	20250415	105500	102123150	7910	7910	7910	7910	65
578	20250415	105400	101609000	7950	7950	7950	7950	5
579	20250415	105300	101569250	7910	7910	7910	7910	0
580	20250415	105200	101569250	7910	7930	7930	7910	400
581	20250415	105100	98405230	7970	7970	7970	7970	0
582	20250415	105000	98405230	7970	7970	7970	7970	0
583	20250415	104900	98405230	7970	7970	7970	7970	0
584	20250415	104800	98405230	7970	7970	7970	7970	0
585	20250415	104700	98405230	7970	7970	7970	7970	0
586	20250415	104600	98405230	7970	7970	7970	7970	0
587	20250415	104500	98405230	7970	7970	7970	7970	0
588	20250415	104400	98405230	7970	7970	7970	7970	0
589	20250415	104300	98405230	7970	7970	7970	7970	430
590	20250415	104200	94978130	7910	7970	7970	7910	118
591	20250415	104100	94037850	7970	7970	7970	7970	0
592	20250415	104000	94037850	7970	7970	7970	7970	0
593	20250415	103900	94037850	7970	7970	7970	7970	0
594	20250415	103800	94037850	7970	7970	7970	7970	10
595	20250415	103700	93958150	7970	7970	7970	7970	0
596	20250415	103600	93958150	7970	7970	7970	7970	0
597	20250415	103500	93958150	7970	7970	7970	7970	0
598	20250415	103400	93958150	7970	7970	7970	7970	0
599	20250415	103300	93958150	7970	7970	7970	7970	0
600	20250415	103200	93958150	7970	7970	7970	7970	0
601	20250415	103100	93958150	7970	7970	7970	7970	0
602	20250415	103000	93958150	7970	7970	7970	7970	0
603	20250415	102900	93958150	7970	7970	7970	7970	0
604	20250415	102800	93958150	7970	7970	7970	7970	0
605	20250415	102700	93958150	7970	7970	7970	7970	0
606	20250415	102600	93958150	7970	7970	7970	7970	1
607	20250415	102500	93950180	7900	7930	7930	7900	500
608	20250415	102400	89999580	7950	7950	7950	7950	0
609	20250415	102300	89999580	7950	7950	7950	7950	0
610	20250415	102200	89999580	7950	7950	7950	7950	0
611	20250415	102100	89999580	7950	7950	7950	7950	0
612	20250415	102000	89999580	7950	7950	7950	7950	0
613	20250415	101900	89999580	7950	7940	7950	7940	439
614	20250415	101800	86512040	7940	7940	7940	7940	0
615	20250415	101700	86512040	7940	7940	7940	7940	0
616	20250415	101600	86512040	7940	7940	7940	7940	10
617	20250415	101500	86432640	7940	7940	7940	7940	35
618	20250415	101400	86154740	7940	7940	7940	7940	0
619	20250415	101300	86154740	7940	7940	7940	7940	0
620	20250415	101200	86154740	7940	7940	7940	7940	1
621	20250415	101100	86146800	7930	7930	7930	7920	599
622	20250415	101000	81396740	7900	7900	7900	7900	0
623	20250415	100900	81396740	7900	7900	7900	7900	324
624	20250415	100800	78837140	7940	7940	7940	7940	0
625	20250415	100700	78837140	7940	7940	7940	7940	0
626	20250415	100600	78837140	7940	7940	7940	7940	0
627	20250415	100500	78837140	7940	7940	7940	7940	0
628	20250415	100400	78837140	7940	7940	7940	7940	12
629	20250415	100300	78741860	7940	7940	7940	7940	0
630	20250415	100200	78741860	7940	7900	7940	7890	1569
631	20250415	100100	66339780	7940	7940	7940	7940	0
632	20250415	100000	66339780	7940	7940	7940	7940	0
633	20250415	095900	66339780	7940	7940	7940	7940	0
634	20250415	095800	66339780	7940	7940	7940	7940	0
635	20250415	095700	66339780	7940	7940	7940	7940	0
636	20250415	095600	66339780	7940	7940	7940	7940	0
637	20250415	095500	66339780	7940	7940	7940	7940	0
638	20250415	095400	66339780	7940	7940	7940	7940	0
639	20250415	095300	66339780	7940	7940	7940	7940	0
640	20250415	095200	66339780	7940	7940	7940	7940	0
641	20250415	095100	66339780	7940	7940	7940	7940	300
642	20250415	095000	63957780	7890	7890	7890	7890	0
643	20250415	094900	63957780	7890	7900	7900	7890	1056
644	20250415	094800	55615480	7925	7925	7925	7925	10
645	20250415	094700	55536230	7950	7950	7950	7950	10
646	20250415	094600	55456730	7950	7950	7950	7950	0
647	20250415	094500	55456730	7950	7950	7950	7950	1001
648	20250415	094400	47498780	7960	7960	7960	7960	12
649	20250415	094300	47403260	7960	7960	7960	7960	0
650	20250415	094200	47403260	7960	7960	7960	7960	11
651	20250415	094100	47315700	7950	7940	7950	7940	500
652	20250415	094000	43342100	7950	7950	7950	7950	0
653	20250415	093900	43342100	7950	7950	7950	7950	0
654	20250415	093800	43342100	7950	7950	7950	7950	0
655	20250415	093700	43342100	7950	7950	7950	7950	0
656	20250415	093600	43342100	7950	7950	7950	7950	0
657	20250415	093500	43342100	7950	7950	7950	7950	0
658	20250415	093400	43342100	7950	7950	7950	7950	0
659	20250415	093300	43342100	7950	7950	7950	7950	0
660	20250415	093200	43342100	7950	7950	7950	7950	0
661	20250415	093100	43342100	7950	7950	7950	7950	0
662	20250415	093000	43342100	7950	7940	7950	7910	3
663	20250415	092900	43318300	7900	7900	7900	7900	0
664	20250415	092800	43318300	7900	7900	7900	7900	262
665	20250415	092700	41248500	7890	7890	7890	7890	0
666	20250415	092600	41248500	7890	7890	7890	7890	0
667	20250415	092500	41248500	7890	7890	7890	7890	0
668	20250415	092400	41248500	7890	7900	7900	7890	60
669	20250415	092300	40774600	7900	7900	7900	7900	51
670	20250415	092200	40371700	7890	7880	7890	7880	76
671	20250415	092100	39772430	7860	7860	7860	7860	0
672	20250415	092000	39772430	7860	7930	7980	7830	3550
673	20250415	091900	11566350	7930	7930	7930	7930	0
674	20250415	091800	11566350	7930	7860	7930	7850	62
675	20250415	091700	11079070	7880	7880	7880	7880	0
676	20250415	091600	11079070	7880	7880	7880	7880	1
677	20250415	091500	11071190	7880	7880	7880	7880	0
678	20250415	091400	11071190	7880	7880	7880	7850	645
679	20250415	091300	6004560	7910	7910	7910	7910	56
680	20250415	091200	5561600	7910	7910	7910	7910	0
681	20250415	091100	5561600	7910	7890	7910	7890	100
682	20250415	091000	4771980	7880	7880	7880	7880	0
683	20250415	090900	4771980	7880	7940	7940	7880	258
684	20250415	090800	2732340	7940	7880	7940	7880	10
685	20250415	090700	2653480	7880	7880	7880	7880	5
686	20250415	090600	2614080	7880	7910	7910	7880	104
687	20250415	090500	1791680	7880	7910	7910	7880	80
688	20250415	090400	1159950	7910	7920	7920	7910	40
689	20250415	090300	843540	7930	7930	7930	7930	0
690	20250415	090200	843540	7930	7990	7990	7930	68
691	20250415	090100	304000	8000	8000	8000	8000	0
692	20250415	090000	304000	8000	8000	8000	8000	38