KissMeData/237750/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	203100	301502615	4165	4165	4165	4165	916
3	20250415	203000	301502615	4165	4165	4165	4165	0
4	20250415	202900	301502615	4165	4165	4165	4165	0
5	20250415	202800	301502615	4165	4165	4165	4165	0
6	20250415	202700	301502615	4165	4165	4165	4165	0
7	20250415	202600	301502615	4165	4165	4165	4165	0
8	20250415	202500	301502615	4165	4165	4165	4165	0
9	20250415	202400	301502615	4165	4165	4165	4165	0
10	20250415	202300	301502615	4165	4165	4165	4165	0
11	20250415	202200	301502615	4165	4165	4165	4165	0
12	20250415	202100	301502615	4165	4165	4165	4165	0
13	20250415	202000	301502615	4165	4165	4165	4165	0
14	20250415	201900	301502615	4165	4165	4165	4165	0
15	20250415	201800	301502615	4165	4165	4165	4165	0
16	20250415	201700	301502615	4165	4165	4165	4165	0
17	20250415	201600	301502615	4165	4165	4165	4165	0
18	20250415	201500	301502615	4165	4165	4165	4165	0
19	20250415	201400	301502615	4165	4165	4165	4165	0
20	20250415	201300	301502615	4165	4165	4165	4165	0
21	20250415	201200	301502615	4165	4165	4165	4165	0
22	20250415	201100	301502615	4165	4165	4165	4165	0
23	20250415	201000	301502615	4165	4165	4165	4165	0
24	20250415	200900	301502615	4165	4165	4165	4165	0
25	20250415	200800	301502615	4165	4165	4165	4165	0
26	20250415	200700	301502615	4165	4165	4165	4165	0
27	20250415	200600	301502615	4165	4165	4165	4165	0
28	20250415	200500	301502615	4165	4165	4165	4165	0
29	20250415	200400	301502615	4165	4165	4165	4165	0
30	20250415	200300	301502615	4165	4165	4165	4165	0
31	20250415	200200	301502615	4165	4165	4165	4165	0
32	20250415	200100	301502615	4165	4165	4165	4165	916
33	20250415	200000	301502615	4165	4165	4165	4165	0
34	20250415	195900	301502615	4165	4165	4165	4165	0
35	20250415	195800	301502615	4165	4165	4165	4165	0
36	20250415	195700	301502615	4165	4165	4165	4165	0
37	20250415	195600	301502615	4165	4165	4165	4165	0
38	20250415	195500	301502615	4165	4165	4165	4165	0
39	20250415	195400	301502615	4165	4165	4165	4165	0
40	20250415	195300	301502615	4165	4165	4165	4165	0
41	20250415	195200	301502615	4165	4165	4165	4165	0
42	20250415	195100	301502615	4165	4165	4165	4165	0
43	20250415	195000	301502615	4165	4165	4165	4165	0
44	20250415	194900	301502615	4165	4165	4165	4165	0
45	20250415	194800	301502615	4165	4165	4165	4165	0
46	20250415	194700	301502615	4165	4165	4165	4165	0
47	20250415	194600	301502615	4165	4165	4165	4165	0
48	20250415	194500	301502615	4165	4165	4165	4165	0
49	20250415	194400	301502615	4165	4165	4165	4165	0
50	20250415	194300	301502615	4165	4165	4165	4165	0
51	20250415	194200	301502615	4165	4165	4165	4165	0
52	20250415	194100	301502615	4165	4165	4165	4165	0
53	20250415	194000	301502615	4165	4165	4165	4165	0
54	20250415	193900	301502615	4165	4165	4165	4165	0
55	20250415	193800	301502615	4165	4165	4165	4165	0
56	20250415	193700	301502615	4165	4165	4165	4165	0
57	20250415	193600	301502615	4165	4165	4165	4165	0
58	20250415	193500	301502615	4165	4165	4165	4165	0
59	20250415	193400	301502615	4165	4165	4165	4165	0
60	20250415	193300	301502615	4165	4165	4165	4165	0
61	20250415	193200	301502615	4165	4165	4165	4165	0
62	20250415	193100	301502615	4165	4165	4165	4165	916
63	20250415	193000	301502615	4165	4165	4165	4165	0
64	20250415	192900	301502615	4165	4165	4165	4165	0
65	20250415	192800	301502615	4165	4165	4165	4165	0
66	20250415	192700	301502615	4165	4165	4165	4165	0
67	20250415	192600	301502615	4165	4165	4165	4165	0
68	20250415	192500	301502615	4165	4165	4165	4165	0
69	20250415	192400	301502615	4165	4165	4165	4165	0
70	20250415	192300	301502615	4165	4165	4165	4165	0
71	20250415	192200	301502615	4165	4165	4165	4165	0
72	20250415	192100	301502615	4165	4165	4165	4165	0
73	20250415	192000	301502615	4165	4165	4165	4165	0
74	20250415	191900	301502615	4165	4165	4165	4165	0
75	20250415	191800	301502615	4165	4165	4165	4165	0
76	20250415	191700	301502615	4165	4165	4165	4165	0
77	20250415	191600	301502615	4165	4165	4165	4165	0
78	20250415	191500	301502615	4165	4165	4165	4165	0
79	20250415	191400	301502615	4165	4165	4165	4165	0
80	20250415	191300	301502615	4165	4165	4165	4165	0
81	20250415	191200	301502615	4165	4165	4165	4165	0
82	20250415	191100	301502615	4165	4165	4165	4165	0
83	20250415	191000	301502615	4165	4165	4165	4165	0
84	20250415	190900	301502615	4165	4165	4165	4165	0
85	20250415	190800	301502615	4165	4165	4165	4165	0
86	20250415	190700	301502615	4165	4165	4165	4165	0
87	20250415	190600	301502615	4165	4165	4165	4165	0
88	20250415	190500	301502615	4165	4165	4165	4165	0
89	20250415	190400	301502615	4165	4165	4165	4165	0
90	20250415	190300	301502615	4165	4165	4165	4165	0
91	20250415	190200	301502615	4165	4165	4165	4165	0
92	20250415	190100	301502615	4165	4165	4165	4165	916
93	20250415	190000	301502615	4165	4165	4165	4165	0
94	20250415	185900	301502615	4165	4165	4165	4165	0
95	20250415	185800	301502615	4165	4165	4165	4165	0
96	20250415	185700	301502615	4165	4165	4165	4165	0
97	20250415	185600	301502615	4165	4165	4165	4165	0
98	20250415	185500	301502615	4165	4165	4165	4165	0
99	20250415	185400	301502615	4165	4165	4165	4165	0
100	20250415	185300	301502615	4165	4165	4165	4165	0
101	20250415	185200	301502615	4165	4165	4165	4165	0
102	20250415	185100	301502615	4165	4165	4165	4165	0
103	20250415	185000	301502615	4165	4165	4165	4165	0
104	20250415	184900	301502615	4165	4165	4165	4165	0
105	20250415	184800	301502615	4165	4165	4165	4165	0
106	20250415	184700	301502615	4165	4165	4165	4165	0
107	20250415	184600	301502615	4165	4165	4165	4165	0
108	20250415	184500	301502615	4165	4165	4165	4165	0
109	20250415	184400	301502615	4165	4165	4165	4165	0
110	20250415	184300	301502615	4165	4165	4165	4165	0
111	20250415	184200	301502615	4165	4165	4165	4165	0
112	20250415	184100	301502615	4165	4165	4165	4165	0
113	20250415	184000	301502615	4165	4165	4165	4165	0
114	20250415	183900	301502615	4165	4165	4165	4165	0
115	20250415	183800	301502615	4165	4165	4165	4165	0
116	20250415	183700	301502615	4165	4165	4165	4165	0
117	20250415	183600	301502615	4165	4165	4165	4165	0
118	20250415	183500	301502615	4165	4165	4165	4165	0
119	20250415	183400	301502615	4165	4165	4165	4165	0
120	20250415	183300	301502615	4165	4165	4165	4165	0
121	20250415	183200	301502615	4165	4165	4165	4165	0
122	20250415	183100	301502615	4165	4165	4165	4165	916
123	20250415	183000	301502615	4165	4165	4165	4165	0
124	20250415	182900	301502615	4165	4165	4165	4165	0
125	20250415	182800	301502615	4165	4165	4165	4165	0
126	20250415	182700	301502615	4165	4165	4165	4165	0
127	20250415	182600	301502615	4165	4165	4165	4165	0
128	20250415	182500	301502615	4165	4165	4165	4165	0
129	20250415	182400	301502615	4165	4165	4165	4165	0
130	20250415	182300	301502615	4165	4165	4165	4165	0
131	20250415	182200	301502615	4165	4165	4165	4165	0
132	20250415	182100	301502615	4165	4165	4165	4165	0
133	20250415	182000	301502615	4165	4165	4165	4165	0
134	20250415	181900	301502615	4165	4165	4165	4165	0
135	20250415	181800	301502615	4165	4165	4165	4165	0
136	20250415	181700	301502615	4165	4165	4165	4165	0
137	20250415	181600	301502615	4165	4165	4165	4165	0
138	20250415	181500	301502615	4165	4165	4165	4165	0
139	20250415	181400	301502615	4165	4165	4165	4165	0
140	20250415	181300	301502615	4165	4165	4165	4165	0
141	20250415	181200	301502615	4165	4165	4165	4165	0
142	20250415	181100	301502615	4165	4165	4165	4165	0
143	20250415	181000	301502615	4165	4165	4165	4165	0
144	20250415	180900	301502615	4165	4165	4165	4165	0
145	20250415	180800	301502615	4165	4165	4165	4165	0
146	20250415	180700	301502615	4165	4165	4165	4165	0
147	20250415	180600	301502615	4165	4165	4165	4165	0
148	20250415	180500	301502615	4165	4165	4165	4165	0
149	20250415	180400	301502615	4165	4165	4165	4165	0
150	20250415	180300	301502615	4165	4165	4165	4165	0
151	20250415	180200	301502615	4165	4165	4165	4165	0
152	20250415	180100	301502615	4165	4165	4165	4165	916
153	20250415	180000	301502615	4165	4165	4165	4165	0
154	20250415	175900	301502615	4165	4165	4165	4165	0
155	20250415	175800	301502615	4165	4165	4165	4165	0
156	20250415	175700	301502615	4165	4165	4165	4165	0
157	20250415	175600	301502615	4165	4165	4165	4165	0
158	20250415	175500	301502615	4165	4165	4165	4165	0
159	20250415	175400	301502615	4165	4165	4165	4165	0
160	20250415	175300	301502615	4165	4165	4165	4165	0
161	20250415	175200	301502615	4165	4165	4165	4165	0
162	20250415	175100	301502615	4165	4165	4165	4165	0
163	20250415	175000	301502615	4165	4165	4165	4165	0
164	20250415	174900	301502615	4165	4165	4165	4165	0
165	20250415	174800	301502615	4165	4165	4165	4165	0
166	20250415	174700	301502615	4165	4165	4165	4165	0
167	20250415	174600	301502615	4165	4165	4165	4165	0
168	20250415	174500	301502615	4165	4165	4165	4165	0
169	20250415	174400	301502615	4165	4165	4165	4165	0
170	20250415	174300	301502615	4165	4165	4165	4165	0
171	20250415	174200	301502615	4165	4165	4165	4165	0
172	20250415	174100	301502615	4165	4165	4165	4165	0
173	20250415	174000	301502615	4165	4165	4165	4165	0
174	20250415	173900	301502615	4165	4165	4165	4165	0
175	20250415	173800	301502615	4165	4165	4165	4165	0
176	20250415	173700	301502615	4165	4165	4165	4165	0
177	20250415	173600	301502615	4165	4165	4165	4165	0
178	20250415	173500	301502615	4165	4165	4165	4165	0
179	20250415	173400	301502615	4165	4165	4165	4165	0
180	20250415	173300	301502615	4165	4165	4165	4165	0
181	20250415	173200	301502615	4165	4165	4165	4165	0
182	20250415	173100	301502615	4165	4165	4165	4165	916
183	20250415	173000	301502615	4165	4165	4165	4165	0
184	20250415	172900	301502615	4165	4165	4165	4165	0
185	20250415	172800	301502615	4165	4165	4165	4165	0
186	20250415	172700	301502615	4165	4165	4165	4165	0
187	20250415	172600	301502615	4165	4165	4165	4165	0
188	20250415	172500	301502615	4165	4165	4165	4165	0
189	20250415	172400	301502615	4165	4165	4165	4165	0
190	20250415	172300	301502615	4165	4165	4165	4165	0
191	20250415	172200	301502615	4165	4165	4165	4165	0
192	20250415	172100	301502615	4165	4165	4165	4165	0
193	20250415	172000	301502615	4165	4165	4165	4165	0
194	20250415	171900	301502615	4165	4165	4165	4165	0
195	20250415	171800	301502615	4165	4165	4165	4165	0
196	20250415	171700	301502615	4165	4165	4165	4165	0
197	20250415	171600	301502615	4165	4165	4165	4165	0
198	20250415	171500	301502615	4165	4165	4165	4165	0
199	20250415	171400	301502615	4165	4165	4165	4165	0
200	20250415	171300	301502615	4165	4165	4165	4165	0
201	20250415	171200	301502615	4165	4165	4165	4165	0
202	20250415	171100	301502615	4165	4165	4165	4165	0
203	20250415	171000	301502615	4165	4165	4165	4165	0
204	20250415	170900	301502615	4165	4165	4165	4165	0
205	20250415	170800	301502615	4165	4165	4165	4165	0
206	20250415	170700	301502615	4165	4165	4165	4165	0
207	20250415	170600	301502615	4165	4165	4165	4165	0
208	20250415	170500	301502615	4165	4165	4165	4165	0
209	20250415	170400	301502615	4165	4165	4165	4165	0
210	20250415	170300	301502615	4165	4165	4165	4165	0
211	20250415	170200	301502615	4165	4165	4165	4165	0
212	20250415	170100	301502615	4165	4165	4165	4165	916
213	20250415	170000	301502615	4165	4165	4165	4165	0
214	20250415	165900	301502615	4165	4165	4165	4165	0
215	20250415	165800	301502615	4165	4165	4165	4165	0
216	20250415	165700	301502615	4165	4165	4165	4165	0
217	20250415	165600	301502615	4165	4165	4165	4165	0
218	20250415	165500	301502615	4165	4165	4165	4165	0
219	20250415	165400	301502615	4165	4165	4165	4165	0
220	20250415	165300	301502615	4165	4165	4165	4165	0
221	20250415	165200	301502615	4165	4165	4165	4165	0
222	20250415	165100	301502615	4165	4165	4165	4165	0
223	20250415	165000	301502615	4165	4165	4165	4165	0
224	20250415	164900	301502615	4165	4165	4165	4165	0
225	20250415	164800	301502615	4165	4165	4165	4165	0
226	20250415	164700	301502615	4165	4165	4165	4165	0
227	20250415	164600	301502615	4165	4165	4165	4165	0
228	20250415	164500	301502615	4165	4165	4165	4165	0
229	20250415	164400	301502615	4165	4165	4165	4165	0
230	20250415	164300	301502615	4165	4165	4165	4165	0
231	20250415	164200	301502615	4165	4165	4165	4165	0
232	20250415	164100	301502615	4165	4165	4165	4165	0
233	20250415	164000	301502615	4165	4165	4165	4165	0
234	20250415	163900	301502615	4165	4165	4165	4165	0
235	20250415	163800	301502615	4165	4165	4165	4165	0
236	20250415	163700	301502615	4165	4165	4165	4165	0
237	20250415	163600	301502615	4165	4165	4165	4165	0
238	20250415	163500	301502615	4165	4165	4165	4165	0
239	20250415	163400	301502615	4165	4165	4165	4165	0
240	20250415	163300	301502615	4165	4165	4165	4165	0
241	20250415	163200	301502615	4165	4165	4165	4165	0
242	20250415	163100	301502615	4165	4165	4165	4165	916
243	20250415	163000	301502615	4165	4165	4165	4165	0
244	20250415	162900	301502615	4165	4165	4165	4165	0
245	20250415	162800	301502615	4165	4165	4165	4165	0
246	20250415	162700	301502615	4165	4165	4165	4165	0
247	20250415	162600	301502615	4165	4165	4165	4165	0
248	20250415	162500	301502615	4165	4165	4165	4165	0
249	20250415	162400	301502615	4165	4165	4165	4165	0
250	20250415	162300	301502615	4165	4165	4165	4165	0
251	20250415	162200	301502615	4165	4165	4165	4165	0
252	20250415	162100	301502615	4165	4165	4165	4165	0
253	20250415	162000	301502615	4165	4165	4165	4165	0
254	20250415	161900	301502615	4165	4165	4165	4165	0
255	20250415	161800	301502615	4165	4165	4165	4165	0
256	20250415	161700	301502615	4165	4165	4165	4165	0
257	20250415	161600	301502615	4165	4165	4165	4165	0
258	20250415	161500	301502615	4165	4165	4165	4165	0
259	20250415	161400	301502615	4165	4165	4165	4165	0
260	20250415	161300	301502615	4165	4165	4165	4165	0
261	20250415	161200	301502615	4165	4165	4165	4165	0
262	20250415	161100	301502615	4165	4165	4165	4165	0
263	20250415	161000	301502615	4165	4165	4165	4165	0
264	20250415	160900	301502615	4165	4165	4165	4165	0
265	20250415	160800	301502615	4165	4165	4165	4165	0
266	20250415	160700	301502615	4165	4165	4165	4165	0
267	20250415	160600	301502615	4165	4165	4165	4165	0
268	20250415	160500	301502615	4165	4165	4165	4165	0
269	20250415	160400	301502615	4165	4165	4165	4165	0
270	20250415	160300	301502615	4165	4165	4165	4165	0
271	20250415	160200	301502615	4165	4165	4165	4165	0
272	20250415	160100	301502615	4165	4165	4165	4165	916
273	20250415	160000	301502615	4165	4165	4165	4165	0
274	20250415	155900	301502615	4165	4165	4165	4165	0
275	20250415	155800	301502615	4165	4165	4165	4165	0
276	20250415	155700	301502615	4165	4165	4165	4165	0
277	20250415	155600	301502615	4165	4165	4165	4165	0
278	20250415	155500	301502615	4165	4165	4165	4165	0
279	20250415	155400	301502615	4165	4165	4165	4165	0
280	20250415	155300	301502615	4165	4165	4165	4165	0
281	20250415	155200	301502615	4165	4165	4165	4165	0
282	20250415	155100	301502615	4165	4165	4165	4165	0
283	20250415	155000	301502615	4165	4165	4165	4165	0
284	20250415	154900	301502615	4165	4165	4165	4165	0
285	20250415	154800	301502615	4165	4165	4165	4165	0
286	20250415	154700	301502615	4165	4165	4165	4165	0
287	20250415	154600	301502615	4165	4165	4165	4165	0
288	20250415	154500	301502615	4165	4165	4165	4165	0
289	20250415	154400	301502615	4165	4165	4165	4165	0
290	20250415	154300	301502615	4165	4165	4165	4165	0
291	20250415	154200	301502615	4165	4165	4165	4165	0
292	20250415	154100	301502615	4165	4165	4165	4165	0
293	20250415	154000	301502615	4165	4165	4165	4165	0
294	20250415	153900	301502615	4165	4165	4165	4165	0
295	20250415	153800	301502615	4165	4165	4165	4165	0
296	20250415	153700	301502615	4165	4165	4165	4165	0
297	20250415	153600	301502615	4165	4165	4165	4165	0
298	20250415	153500	301502615	4165	4165	4165	4165	0
299	20250415	153400	301502615	4165	4165	4165	4165	0
300	20250415	153300	301502615	4165	4165	4165	4165	0
301	20250415	153200	301502615	4165	4165	4165	4165	0
302	20250415	153100	301502615	4165	4165	4165	4165	916
303	20250415	153000	301502615	4165	4165	4165	4165	916
304	20250415	152900	297687475	4160	4160	4160	4160	0
305	20250415	152800	297687475	4160	4160	4160	4160	0
306	20250415	152700	297687475	4160	4160	4160	4160	0
307	20250415	152600	297687475	4160	4160	4160	4160	0
308	20250415	152500	297687475	4160	4160	4160	4160	0
309	20250415	152400	297687475	4160	4160	4160	4160	0
310	20250415	152300	297687475	4160	4160	4160	4160	0
311	20250415	152200	297687475	4160	4160	4160	4160	0
312	20250415	152100	297687475	4160	4160	4160	4160	0
313	20250415	152000	297687475	4160	4160	4160	4160	0
314	20250415	151900	297687475	4160	4150	4160	4150	319
315	20250415	151800	296362625	4140	4140	4140	4140	190
316	20250415	151700	295576025	4140	4135	4140	4135	388
317	20250415	151600	293971545	4140	4140	4140	4140	0
318	20250415	151500	293971545	4140	4140	4140	4140	572
319	20250415	151400	291603465	4145	4145	4145	4145	0
320	20250415	151300	291603465	4145	4145	4145	4145	0
321	20250415	151200	291603465	4145	4145	4145	4145	0
322	20250415	151100	291603465	4145	4145	4145	4145	0
323	20250415	151000	291603465	4145	4145	4145	4145	166
324	20250415	150900	290915395	4150	4150	4150	4150	0
325	20250415	150800	290915395	4150	4150	4150	4150	3
326	20250415	150700	290902945	4145	4145	4145	4145	0
327	20250415	150600	290902945	4145	4145	4145	4145	0
328	20250415	150500	290902945	4145	4145	4145	4145	0
329	20250415	150400	290902945	4145	4145	4145	4145	400
330	20250415	150300	289244945	4150	4155	4155	4150	15
331	20250415	150200	289182625	4145	4145	4145	4145	0
332	20250415	150100	289182625	4145	4145	4145	4145	10
333	20250415	150000	289141175	4145	4145	4145	4145	1
334	20250415	145900	289137030	4150	4150	4150	4150	0
335	20250415	145800	289137030	4150	4150	4150	4150	0
336	20250415	145700	289137030	4150	4150	4150	4150	0
337	20250415	145600	289137030	4150	4150	4150	4150	1
338	20250415	145500	289132880	4150	4150	4150	4150	10
339	20250415	145400	289091380	4145	4145	4145	4145	32
340	20250415	145300	288958740	4150	4150	4150	4150	1
341	20250415	145200	288954590	4150	4150	4150	4150	0
342	20250415	145100	288954590	4150	4150	4150	4150	0
343	20250415	145000	288954590	4150	4150	4150	4150	1
344	20250415	144900	288950440	4145	4145	4145	4145	0
345	20250415	144800	288950440	4145	4145	4145	4145	0
346	20250415	144700	288950440	4145	4145	4145	4145	0
347	20250415	144600	288950440	4145	4150	4150	4145	201
348	20250415	144500	288117290	4155	4155	4155	4155	0
349	20250415	144400	288117290	4155	4155	4155	4155	0
350	20250415	144300	288117290	4155	4155	4155	4155	0
351	20250415	144200	288117290	4155	4160	4160	4155	35
352	20250415	144100	287971695	4155	4155	4155	4155	0
353	20250415	144000	287971695	4155	4155	4155	4155	0
354	20250415	143900	287971695	4155	4155	4155	4155	0
355	20250415	143800	287971695	4155	4155	4155	4155	0
356	20250415	143700	287971695	4155	4155	4155	4155	2
357	20250415	143600	287963385	4150	4150	4150	4150	99
358	20250415	143500	287552535	4150	4150	4150	4150	0
359	20250415	143400	287552535	4150	4155	4155	4150	242
360	20250415	143300	286547075	4160	4160	4160	4160	0
361	20250415	143200	286547075	4160	4160	4160	4160	1
362	20250415	143100	286542915	4160	4160	4160	4160	17
363	20250415	143000	286472195	4160	4160	4160	4160	32
364	20250415	142900	286339075	4160	4160	4160	4160	1
365	20250415	142800	286334915	4160	4160	4160	4160	1
366	20250415	142700	286330755	4160	4160	4160	4160	0
367	20250415	142600	286330755	4160	4160	4160	4160	0
368	20250415	142500	286330755	4160	4165	4165	4160	243
369	20250415	142400	285318710	4160	4160	4160	4160	3
370	20250415	142300	285306230	4165	4165	4165	4165	0
371	20250415	142200	285306230	4165	4165	4165	4165	211
372	20250415	142100	284427415	4165	4165	4165	4165	1
373	20250415	142000	284423250	4160	4165	4165	4160	320
374	20250415	141900	283091950	4165	4165	4165	4165	0
375	20250415	141800	283091950	4165	4165	4165	4165	0
376	20250415	141700	283091950	4165	4165	4165	4165	252
377	20250415	141600	282042370	4165	4165	4165	4165	2
378	20250415	141500	282034040	4160	4160	4160	4160	364
379	20250415	141400	280519800	4160	4160	4160	4160	0
380	20250415	141300	280519800	4160	4160	4160	4160	17
381	20250415	141200	280449080	4160	4160	4160	4160	0
382	20250415	141100	280449080	4160	4155	4160	4155	242
383	20250415	141000	279443560	4155	4155	4155	4155	0
384	20250415	140900	279443560	4155	4155	4155	4155	0
385	20250415	140800	279443560	4155	4155	4155	4155	0
386	20250415	140700	279443560	4155	4155	4155	4155	13
387	20250415	140600	279389545	4155	4155	4155	4155	32
388	20250415	140500	279256585	4155	4150	4155	4150	100
389	20250415	140400	278841100	4150	4150	4150	4150	0
390	20250415	140300	278841100	4150	4150	4150	4150	52
391	20250415	140200	278625300	4140	4140	4140	4140	0
392	20250415	140100	278625300	4140	4140	4140	4140	0
393	20250415	140000	278625300	4140	4140	4140	4140	0
394	20250415	135900	278625300	4140	4145	4145	4140	225
395	20250415	135800	277693280	4150	4150	4150	4150	1
396	20250415	135700	277689130	4150	4150	4150	4145	453
397	20250415	135600	275810380	4155	4155	4155	4155	11
398	20250415	135500	275764675	4155	4155	4155	4155	19
399	20250415	135400	275685730	4155	4160	4160	4155	166
400	20250415	135300	274995320	4160	4160	4160	4160	22
401	20250415	135200	274903800	4155	4155	4155	4155	0
402	20250415	135100	274903800	4155	4155	4155	4155	40
403	20250415	135000	274737600	4145	4145	4145	4145	0
404	20250415	134900	274737600	4145	4145	4145	4145	0
405	20250415	134800	274737600	4145	4145	4145	4145	0
406	20250415	134700	274737600	4145	4145	4145	4145	0
407	20250415	134600	274737600	4145	4150	4150	4145	490
408	20250415	134500	272706510	4150	4150	4150	4150	0
409	20250415	134400	272706510	4150	4150	4150	4150	0
410	20250415	134300	272706510	4150	4150	4150	4150	0
411	20250415	134200	272706510	4150	4150	4150	4150	26
412	20250415	134100	272598610	4155	4150	4155	4150	14
413	20250415	134000	272540475	4145	4135	4145	4135	622
414	20250415	133900	269963020	4135	4135	4135	4135	1
415	20250415	133800	269958885	4135	4135	4135	4135	0
416	20250415	133700	269958885	4135	4135	4135	4135	0
417	20250415	133600	269958885	4135	4135	4135	4135	0
418	20250415	133500	269958885	4135	4135	4135	4135	0
419	20250415	133400	269958885	4135	4135	4135	4135	0
420	20250415	133300	269958885	4135	4135	4135	4135	19
421	20250415	133200	269880320	4120	4120	4120	4120	0
422	20250415	133100	269880320	4120	4120	4120	4120	0
423	20250415	133000	269880320	4120	4120	4120	4120	0
424	20250415	132900	269880320	4120	4120	4120	4120	30
425	20250415	132800	269756720	4120	4120	4120	4120	0
426	20250415	132700	269756720	4120	4120	4120	4120	0
427	20250415	132600	269756720	4120	4130	4135	4120	87
428	20250415	132500	269398085	4130	4130	4130	4130	0
429	20250415	132400	269398085	4130	4130	4130	4130	182
430	20250415	132300	268646425	4130	4130	4130	4130	100
431	20250415	132200	268233425	4130	4130	4130	4130	1
432	20250415	132100	268229295	4100	4100	4100	4100	0
433	20250415	132000	268229295	4100	4100	4100	4100	0
434	20250415	131900	268229295	4100	4100	4100	4100	0
435	20250415	131800	268229295	4100	4100	4100	4100	0
436	20250415	131700	268229295	4100	4105	4105	4100	42
437	20250415	131600	268057085	4100	4100	4100	4100	0
438	20250415	131500	268057085	4100	4105	4105	4100	4829
439	20250415	131400	248256085	4105	4110	4110	4105	75
440	20250415	131300	247948145	4100	4145	4145	4100	11224
441	20250415	131200	201865095	4155	4155	4155	4155	39
442	20250415	131100	201703050	4160	4155	4160	4155	13
443	20250415	131000	201649025	4160	4160	4160	4160	0
444	20250415	130900	201649025	4160	4155	4160	4155	52
445	20250415	130800	201432955	4155	4155	4155	4155	0
446	20250415	130700	201432955	4155	4155	4155	4155	0
447	20250415	130600	201432955	4155	4155	4155	4155	0
448	20250415	130500	201432955	4155	4155	4155	4155	4
449	20250415	130400	201416335	4160	4160	4160	4160	22
450	20250415	130300	201324815	4160	4160	4160	4160	3
451	20250415	130200	201312335	4160	4160	4160	4160	1
452	20250415	130100	201308175	4160	4160	4160	4160	9
453	20250415	130000	201270735	4160	4160	4160	4160	4
454	20250415	125900	201254095	4160	4160	4160	4160	0
455	20250415	125800	201254095	4160	4160	4160	4160	2
456	20250415	125700	201245775	4160	4160	4160	4160	0
457	20250415	125600	201245775	4160	4160	4160	4160	101
458	20250415	125500	200825615	4160	4160	4160	4160	0
459	20250415	125400	200825615	4160	4160	4160	4160	0
460	20250415	125300	200825615	4160	4160	4160	4160	0
461	20250415	125200	200825615	4160	4160	4160	4160	0
462	20250415	125100	200825615	4160	4160	4160	4160	1
463	20250415	125000	200821455	4160	4160	4160	4160	0
464	20250415	124900	200821455	4160	4155	4160	4155	9
465	20250415	124800	200784055	4155	4155	4155	4155	26
466	20250415	124700	200676025	4155	4155	4155	4155	0
467	20250415	124600	200676025	4155	4155	4155	4155	0
468	20250415	124500	200676025	4155	4155	4155	4155	0
469	20250415	124400	200676025	4155	4155	4155	4155	86
470	20250415	124300	200318695	4130	4130	4130	4130	0
471	20250415	124200	200318695	4130	4130	4130	4130	0
472	20250415	124100	200318695	4130	4130	4130	4130	0
473	20250415	124000	200318695	4130	4155	4155	4130	213
474	20250415	123900	199436400	4160	4160	4160	4160	0
475	20250415	123800	199436400	4160	4160	4160	4160	0
476	20250415	123700	199436400	4160	4160	4160	4160	1
477	20250415	123600	199432240	4160	4160	4160	4160	0
478	20250415	123500	199432240	4160	4160	4160	4160	102
479	20250415	123400	199007920	4160	4160	4160	4160	0
480	20250415	123300	199007920	4160	4160	4160	4160	1
481	20250415	123200	199003760	4165	4165	4165	4165	0
482	20250415	123100	199003760	4165	4165	4165	4165	1
483	20250415	123000	198999595	4155	4155	4155	4155	0
484	20250415	122900	198999595	4155	4155	4155	4155	0
485	20250415	122800	198999595	4155	4155	4155	4155	0
486	20250415	122700	198999595	4155	4155	4155	4155	0
487	20250415	122600	198999595	4155	4155	4155	4155	0
488	20250415	122500	198999595	4155	4155	4155	4155	198
489	20250415	122400	198176905	4155	4155	4155	4155	0
490	20250415	122300	198176905	4155	4155	4155	4155	0
491	20250415	122200	198176905	4155	4160	4160	4155	275
492	20250415	122100	197033970	4165	4165	4165	4160	489
493	20250415	122000	194997290	4165	4165	4165	4165	2
494	20250415	121900	194988960	4160	4160	4160	4160	0
495	20250415	121800	194988960	4160	4160	4160	4160	0
496	20250415	121700	194988960	4160	4160	4160	4160	0
497	20250415	121600	194988960	4160	4160	4160	4160	0
498	20250415	121500	194988960	4160	4160	4160	4160	0
499	20250415	121400	194988960	4160	4160	4160	4160	213
500	20250415	121300	194102880	4160	4160	4160	4160	46
501	20250415	121200	193911520	4155	4155	4155	4155	0
502	20250415	121100	193911520	4155	4155	4155	4155	110
503	20250415	121000	193454470	4155	4155	4155	4155	100
504	20250415	120900	193038970	4140	4140	4140	4140	0
505	20250415	120800	193038970	4140	4140	4140	4140	0
506	20250415	120700	193038970	4140	4140	4140	4140	0
507	20250415	120600	193038970	4140	4140	4140	4140	0
508	20250415	120500	193038970	4140	4140	4140	4140	0
509	20250415	120400	193038970	4140	4135	4140	4135	67
510	20250415	120300	192761845	4140	4140	4140	4140	98
511	20250415	120200	192356125	4140	4140	4140	4140	0
512	20250415	120100	192356125	4140	4140	4140	4140	0
513	20250415	120000	192356125	4140	4145	4145	4140	673
514	20250415	115900	189569370	4150	4150	4150	4150	0
515	20250415	115800	189569370	4150	4150	4150	4150	0
516	20250415	115700	189569370	4150	4150	4150	4150	0
517	20250415	115600	189569370	4150	4150	4150	4150	1
518	20250415	115500	189565220	4155	4150	4155	4150	57
519	20250415	115400	189328640	4150	4150	4150	4150	2
520	20250415	115300	189320340	4145	4145	4145	4145	7
521	20250415	115200	189291325	4150	4150	4150	4150	0
522	20250415	115100	189291325	4150	4150	4150	4150	1
523	20250415	115000	189287175	4155	4155	4155	4155	3
524	20250415	114900	189274710	4150	4150	4150	4150	6
525	20250415	114800	189249810	4150	4150	4150	4150	9
526	20250415	114700	189212460	4160	4160	4160	4160	0
527	20250415	114600	189212460	4160	4160	4160	4160	0
528	20250415	114500	189212460	4160	4160	4160	4160	0
529	20250415	114400	189212460	4160	4160	4160	4160	0
530	20250415	114300	189212460	4160	4160	4160	4160	0
531	20250415	114200	189212460	4160	4160	4160	4160	0
532	20250415	114100	189212460	4160	4160	4160	4160	0
533	20250415	114000	189212460	4160	4160	4160	4160	11
534	20250415	113900	189166700	4160	4160	4160	4160	0
535	20250415	113800	189166700	4160	4165	4170	4160	416
536	20250415	113700	187435770	4165	4165	4165	4165	0
537	20250415	113600	187435770	4165	4165	4165	4165	55
538	20250415	113500	187206695	4165	4165	4165	4165	40
539	20250415	113400	187040095	4165	4165	4165	4165	3
540	20250415	113300	187027600	4165	4165	4165	4165	0
541	20250415	113200	187027600	4165	4165	4165	4165	8
542	20250415	113100	186994280	4165	4165	4165	4165	1021
543	20250415	113000	182741815	4160	4165	4165	4160	845
544	20250415	112900	179222415	4165	4165	4165	4165	10
545	20250415	112800	179180765	4160	4160	4160	4160	1
546	20250415	112700	179176605	4160	4160	4160	4160	0
547	20250415	112600	179176605	4160	4160	4160	4160	0
548	20250415	112500	179176605	4160	4160	4160	4160	539
549	20250415	112400	176934365	4160	4160	4160	4160	5
550	20250415	112300	176913565	4165	4165	4165	4165	0
551	20250415	112200	176913565	4165	4160	4165	4160	17
552	20250415	112100	176842765	4160	4160	4160	4160	0
553	20250415	112000	176842765	4160	4160	4160	4160	1085
554	20250415	111900	172329165	4160	4160	4160	4160	0
555	20250415	111800	172329165	4160	4150	4160	4150	23
556	20250415	111700	172233515	4150	4155	4175	4150	2923
557	20250415	111600	160056800	4165	4155	4165	4155	2327
558	20250415	111500	150369270	4160	4160	4160	4160	0
559	20250415	111400	150369270	4160	4155	4160	4155	40
560	20250415	111300	150203020	4150	4150	4150	4150	0
561	20250415	111200	150203020	4150	4150	4150	4150	17
562	20250415	111100	150132470	4150	4150	4150	4150	0
563	20250415	111000	150132470	4150	4155	4155	4150	61
564	20250415	110900	149879310	4160	4160	4160	4160	1
565	20250415	110800	149875150	4160	4160	4160	4160	0
566	20250415	110700	149875150	4160	4160	4160	4160	0
567	20250415	110600	149875150	4160	4160	4160	4160	0
568	20250415	110500	149875150	4160	4160	4160	4160	0
569	20250415	110400	149875150	4160	4145	4160	4145	10
570	20250415	110300	149833685	4160	4160	4160	4160	0
571	20250415	110200	149833685	4160	4145	4160	4145	2071
572	20250415	110100	141235430	4145	4145	4145	4145	0
573	20250415	110000	141235430	4145	4145	4145	4145	20
574	20250415	105900	141152530	4145	4135	4145	4135	27
575	20250415	105800	141040835	4140	4140	4140	4140	94
576	20250415	105700	140651675	4130	4130	4130	4130	95
577	20250415	105600	140259325	4135	4135	4135	4135	42
578	20250415	105500	140085655	4140	4135	4140	4135	11
579	20250415	105400	140040165	4140	4140	4140	4140	0
580	20250415	105300	140040165	4140	4140	4140	4140	0
581	20250415	105200	140040165	4140	4140	4140	4140	1
582	20250415	105100	140036025	4140	4140	4140	4140	1
583	20250415	105000	140031885	4140	4140	4140	4140	0
584	20250415	104900	140031885	4140	4140	4140	4140	0
585	20250415	104800	140031885	4140	4140	4140	4140	0
586	20250415	104700	140031885	4140	4140	4140	4140	47
587	20250415	104600	139837305	4145	4155	4155	4145	90
588	20250415	104500	139464235	4150	4150	4150	4150	0
589	20250415	104400	139464235	4150	4155	4160	4150	113
590	20250415	104300	138995090	4155	4155	4155	4155	123
591	20250415	104200	138484025	4155	4155	4155	4155	1
592	20250415	104100	138479870	4155	4155	4155	4155	21
593	20250415	104000	138392615	4155	4155	4160	4155	1201
594	20250415	103900	133396570	4155	4155	4155	4155	48
595	20250415	103800	133197130	4160	4155	4160	4155	1147
596	20250415	103700	128428585	4155	4160	4160	4155	330
597	20250415	103600	127057380	4155	4140	4155	4140	1030
598	20250415	103500	122785850	4140	4140	4140	4140	10
599	20250415	103400	122744450	4140	4145	4145	4140	779
600	20250415	103300	119515600	4145	4140	4145	4140	201
601	20250415	103200	118683455	4145	4145	4145	4145	0
602	20250415	103100	118683455	4145	4140	4145	4140	61
603	20250415	103000	118430780	4125	4125	4125	4125	0
604	20250415	102900	118430780	4125	4135	4140	4125	2337
605	20250415	102800	108778725	4135	4135	4135	4130	154
606	20250415	102700	108142315	4135	4125	4135	4125	809
607	20250415	102600	104801845	4125	4125	4125	4125	15
608	20250415	102500	104739970	4125	4125	4125	4125	200
609	20250415	102400	103914970	4100	4100	4100	4100	0
610	20250415	102300	103914970	4100	4100	4100	4100	0
611	20250415	102200	103914970	4100	4095	4100	4095	219
612	20250415	102100	103017670	4100	4105	4105	4100	90
613	20250415	102000	102648420	4105	4110	4110	4105	300
614	20250415	101900	101416885	4100	4100	4100	4100	0
615	20250415	101800	101416885	4100	4100	4100	4100	0
616	20250415	101700	101416885	4100	4120	4145	4100	5149
617	20250415	101600	80141885	4120	4085	4125	4080	2401
618	20250415	101500	70252150	4090	4090	4090	4090	0
619	20250415	101400	70252150	4090	4110	4110	4090	54
620	20250415	101300	70031270	4110	4110	4110	4110	43
621	20250415	101200	69854540	4100	4085	4105	4085	1931
622	20250415	101100	61937955	4090	4095	4095	4090	29
623	20250415	101000	61819220	4095	4100	4100	4095	117
624	20250415	100900	61339555	4100	4090	4100	4090	522
625	20250415	100800	59200470	4090	4065	4090	4065	107
626	20250415	100700	58762865	4090	4090	4095	4090	1167
627	20250415	100600	53984145	4085	4045	4085	4035	6106
628	20250415	100500	29135560	4045	4040	4045	4040	367
629	20250415	100400	27651295	4045	4025	4045	4025	496
630	20250415	100300	25649935	4025	4020	4025	4020	78
631	20250415	100200	25336155	4015	4015	4015	4015	200
632	20250415	100100	24533155	4020	4020	4025	4020	406
633	20250415	100000	22901030	4025	4025	4025	4025	66
634	20250415	095900	22635380	4025	4025	4025	4025	0
635	20250415	095800	22635380	4025	4025	4025	4025	0
636	20250415	095700	22635380	4025	4035	4035	4025	1000
637	20250415	095600	18608965	4035	4035	4035	4035	50
638	20250415	095500	18407215	4050	4050	4050	4050	0
639	20250415	095400	18407215	4050	4035	4050	4035	5
640	20250415	095300	18387025	4025	4025	4025	4025	0
641	20250415	095200	18387025	4025	4025	4025	4025	23
642	20250415	095100	18294450	4020	4020	4020	4020	0
643	20250415	095000	18294450	4020	4020	4020	4020	0
644	20250415	094900	18294450	4020	4020	4020	4020	0
645	20250415	094800	18294450	4020	4020	4020	4020	0
646	20250415	094700	18294450	4020	4020	4020	4020	0
647	20250415	094600	18294450	4020	4020	4020	4020	915
648	20250415	094500	14616150	4020	4040	4040	4020	482
649	20250415	094400	12676875	4045	4045	4045	4045	45
650	20250415	094300	12494850	4050	4030	4050	4030	253
651	20250415	094200	11471745	4030	4030	4030	4030	46
652	20250415	094100	11286365	4030	4020	4030	4020	60
653	20250415	094000	11044875	4020	4020	4020	4020	1
654	20250415	093900	11040855	4015	4015	4015	4015	0
655	20250415	093800	11040855	4015	4015	4015	4015	8
656	20250415	093700	11008735	4015	4015	4015	4015	0
657	20250415	093600	11008735	4015	4015	4015	4015	0
658	20250415	093500	11008735	4015	4015	4015	4015	0
659	20250415	093400	11008735	4015	4010	4015	4010	136
660	20250415	093300	10463370	4010	4010	4010	4010	0
661	20250415	093200	10463370	4010	4000	4010	4000	200
662	20250415	093100	9663030	3995	3995	3995	3995	23
663	20250415	093000	9571145	3995	3995	3995	3995	0
664	20250415	092900	9571145	3995	3995	3995	3995	0
665	20250415	092800	9571145	3995	3995	3995	3995	0
666	20250415	092700	9571145	3995	3995	3995	3995	11
667	20250415	092600	9527200	3980	3980	3980	3980	0
668	20250415	092500	9527200	3980	3980	3980	3980	280
669	20250415	092400	8412800	3990	3990	3990	3990	0
670	20250415	092300	8412800	3990	3990	3990	3990	0
671	20250415	092200	8412800	3990	3990	3990	3990	0
672	20250415	092100	8412800	3990	3990	3990	3980	502
673	20250415	092000	6411490	3985	3985	3985	3985	0
674	20250415	091900	6411490	3985	3985	3985	3985	0
675	20250415	091800	6411490	3985	4000	4000	3985	100
676	20250415	091700	6012750	4000	4000	4000	4000	20
677	20250415	091600	5932750	4000	4000	4000	4000	23
678	20250415	091500	5840750	4010	4010	4010	4010	51
679	20250415	091400	5636240	4010	4010	4010	4010	0
680	20250415	091300	5636240	4010	4010	4010	4010	0
681	20250415	091200	5636240	4010	4000	4010	4000	132
682	20250415	091100	5108230	4000	4000	4000	4000	0
683	20250415	091000	5108230	4000	4000	4000	4000	50
684	20250415	090900	4908230	4010	4010	4010	4010	0
685	20250415	090800	4908230	4010	4010	4010	4010	2
686	20250415	090700	4900210	4010	4010	4010	4010	0
687	20250415	090600	4900210	4010	4010	4010	4010	0
688	20250415	090500	4900210	4010	4010	4010	4010	0
689	20250415	090400	4900210	4010	4010	4010	4010	10
690	20250415	090300	4860110	4000	4000	4000	4000	100
691	20250415	090200	4460110	4005	4005	4005	4005	0
692	20250415	090100	4460110	4005	4000	4005	4000	201
693	20250415	090000	3656005	4000	4000	4005	4000	914