KissMeData/257370/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	203600	32142680	2945	2945	2945	2945	201
3	20250415	203500	32142680	2945	2945	2945	2945	0
4	20250415	203400	32142680	2945	2945	2945	2945	0
5	20250415	203300	32142680	2945	2945	2945	2945	0
6	20250415	203200	32142680	2945	2945	2945	2945	0
7	20250415	203100	32142680	2945	2945	2945	2945	0
8	20250415	203000	32142680	2945	2945	2945	2945	0
9	20250415	202900	32142680	2945	2945	2945	2945	0
10	20250415	202800	32142680	2945	2945	2945	2945	0
11	20250415	202700	32142680	2945	2945	2945	2945	0
12	20250415	202600	32142680	2945	2945	2945	2945	0
13	20250415	202500	32142680	2945	2945	2945	2945	0
14	20250415	202400	32142680	2945	2945	2945	2945	0
15	20250415	202300	32142680	2945	2945	2945	2945	0
16	20250415	202200	32142680	2945	2945	2945	2945	0
17	20250415	202100	32142680	2945	2945	2945	2945	0
18	20250415	202000	32142680	2945	2945	2945	2945	0
19	20250415	201900	32142680	2945	2945	2945	2945	0
20	20250415	201800	32142680	2945	2945	2945	2945	0
21	20250415	201700	32142680	2945	2945	2945	2945	0
22	20250415	201600	32142680	2945	2945	2945	2945	0
23	20250415	201500	32142680	2945	2945	2945	2945	0
24	20250415	201400	32142680	2945	2945	2945	2945	0
25	20250415	201300	32142680	2945	2945	2945	2945	0
26	20250415	201200	32142680	2945	2945	2945	2945	0
27	20250415	201100	32142680	2945	2945	2945	2945	0
28	20250415	201000	32142680	2945	2945	2945	2945	0
29	20250415	200900	32142680	2945	2945	2945	2945	0
30	20250415	200800	32142680	2945	2945	2945	2945	0
31	20250415	200700	32142680	2945	2945	2945	2945	0
32	20250415	200600	32142680	2945	2945	2945	2945	201
33	20250415	200500	32142680	2945	2945	2945	2945	0
34	20250415	200400	32142680	2945	2945	2945	2945	0
35	20250415	200300	32142680	2945	2945	2945	2945	0
36	20250415	200200	32142680	2945	2945	2945	2945	0
37	20250415	200100	32142680	2945	2945	2945	2945	0
38	20250415	200000	32142680	2945	2945	2945	2945	0
39	20250415	195900	32142680	2945	2945	2945	2945	0
40	20250415	195800	32142680	2945	2945	2945	2945	0
41	20250415	195700	32142680	2945	2945	2945	2945	0
42	20250415	195600	32142680	2945	2945	2945	2945	0
43	20250415	195500	32142680	2945	2945	2945	2945	0
44	20250415	195400	32142680	2945	2945	2945	2945	0
45	20250415	195300	32142680	2945	2945	2945	2945	0
46	20250415	195200	32142680	2945	2945	2945	2945	0
47	20250415	195100	32142680	2945	2945	2945	2945	0
48	20250415	195000	32142680	2945	2945	2945	2945	0
49	20250415	194900	32142680	2945	2945	2945	2945	0
50	20250415	194800	32142680	2945	2945	2945	2945	0
51	20250415	194700	32142680	2945	2945	2945	2945	0
52	20250415	194600	32142680	2945	2945	2945	2945	0
53	20250415	194500	32142680	2945	2945	2945	2945	0
54	20250415	194400	32142680	2945	2945	2945	2945	0
55	20250415	194300	32142680	2945	2945	2945	2945	0
56	20250415	194200	32142680	2945	2945	2945	2945	0
57	20250415	194100	32142680	2945	2945	2945	2945	0
58	20250415	194000	32142680	2945	2945	2945	2945	0
59	20250415	193900	32142680	2945	2945	2945	2945	0
60	20250415	193800	32142680	2945	2945	2945	2945	0
61	20250415	193700	32142680	2945	2945	2945	2945	0
62	20250415	193600	32142680	2945	2945	2945	2945	201
63	20250415	193500	32142680	2945	2945	2945	2945	0
64	20250415	193400	32142680	2945	2945	2945	2945	0
65	20250415	193300	32142680	2945	2945	2945	2945	0
66	20250415	193200	32142680	2945	2945	2945	2945	0
67	20250415	193100	32142680	2945	2945	2945	2945	0
68	20250415	193000	32142680	2945	2945	2945	2945	0
69	20250415	192900	32142680	2945	2945	2945	2945	0
70	20250415	192800	32142680	2945	2945	2945	2945	0
71	20250415	192700	32142680	2945	2945	2945	2945	0
72	20250415	192600	32142680	2945	2945	2945	2945	0
73	20250415	192500	32142680	2945	2945	2945	2945	0
74	20250415	192400	32142680	2945	2945	2945	2945	0
75	20250415	192300	32142680	2945	2945	2945	2945	0
76	20250415	192200	32142680	2945	2945	2945	2945	0
77	20250415	192100	32142680	2945	2945	2945	2945	0
78	20250415	192000	32142680	2945	2945	2945	2945	0
79	20250415	191900	32142680	2945	2945	2945	2945	0
80	20250415	191800	32142680	2945	2945	2945	2945	0
81	20250415	191700	32142680	2945	2945	2945	2945	0
82	20250415	191600	32142680	2945	2945	2945	2945	0
83	20250415	191500	32142680	2945	2945	2945	2945	0
84	20250415	191400	32142680	2945	2945	2945	2945	0
85	20250415	191300	32142680	2945	2945	2945	2945	0
86	20250415	191200	32142680	2945	2945	2945	2945	0
87	20250415	191100	32142680	2945	2945	2945	2945	0
88	20250415	191000	32142680	2945	2945	2945	2945	0
89	20250415	190900	32142680	2945	2945	2945	2945	0
90	20250415	190800	32142680	2945	2945	2945	2945	0
91	20250415	190700	32142680	2945	2945	2945	2945	0
92	20250415	190600	32142680	2945	2945	2945	2945	201
93	20250415	190500	32142680	2945	2945	2945	2945	0
94	20250415	190400	32142680	2945	2945	2945	2945	0
95	20250415	190300	32142680	2945	2945	2945	2945	0
96	20250415	190200	32142680	2945	2945	2945	2945	0
97	20250415	190100	32142680	2945	2945	2945	2945	0
98	20250415	190000	32142680	2945	2945	2945	2945	0
99	20250415	185900	32142680	2945	2945	2945	2945	0
100	20250415	185800	32142680	2945	2945	2945	2945	0
101	20250415	185700	32142680	2945	2945	2945	2945	0
102	20250415	185600	32142680	2945	2945	2945	2945	0
103	20250415	185500	32142680	2945	2945	2945	2945	0
104	20250415	185400	32142680	2945	2945	2945	2945	0
105	20250415	185300	32142680	2945	2945	2945	2945	0
106	20250415	185200	32142680	2945	2945	2945	2945	0
107	20250415	185100	32142680	2945	2945	2945	2945	0
108	20250415	185000	32142680	2945	2945	2945	2945	0
109	20250415	184900	32142680	2945	2945	2945	2945	0
110	20250415	184800	32142680	2945	2945	2945	2945	0
111	20250415	184700	32142680	2945	2945	2945	2945	0
112	20250415	184600	32142680	2945	2945	2945	2945	0
113	20250415	184500	32142680	2945	2945	2945	2945	0
114	20250415	184400	32142680	2945	2945	2945	2945	0
115	20250415	184300	32142680	2945	2945	2945	2945	0
116	20250415	184200	32142680	2945	2945	2945	2945	0
117	20250415	184100	32142680	2945	2945	2945	2945	0
118	20250415	184000	32142680	2945	2945	2945	2945	0
119	20250415	183900	32142680	2945	2945	2945	2945	0
120	20250415	183800	32142680	2945	2945	2945	2945	0
121	20250415	183700	32142680	2945	2945	2945	2945	0
122	20250415	183600	32142680	2945	2945	2945	2945	201
123	20250415	183500	32142680	2945	2945	2945	2945	0
124	20250415	183400	32142680	2945	2945	2945	2945	0
125	20250415	183300	32142680	2945	2945	2945	2945	0
126	20250415	183200	32142680	2945	2945	2945	2945	0
127	20250415	183100	32142680	2945	2945	2945	2945	0
128	20250415	183000	32142680	2945	2945	2945	2945	0
129	20250415	182900	32142680	2945	2945	2945	2945	0
130	20250415	182800	32142680	2945	2945	2945	2945	0
131	20250415	182700	32142680	2945	2945	2945	2945	0
132	20250415	182600	32142680	2945	2945	2945	2945	0
133	20250415	182500	32142680	2945	2945	2945	2945	0
134	20250415	182400	32142680	2945	2945	2945	2945	0
135	20250415	182300	32142680	2945	2945	2945	2945	0
136	20250415	182200	32142680	2945	2945	2945	2945	0
137	20250415	182100	32142680	2945	2945	2945	2945	0
138	20250415	182000	32142680	2945	2945	2945	2945	0
139	20250415	181900	32142680	2945	2945	2945	2945	0
140	20250415	181800	32142680	2945	2945	2945	2945	0
141	20250415	181700	32142680	2945	2945	2945	2945	0
142	20250415	181600	32142680	2945	2945	2945	2945	0
143	20250415	181500	32142680	2945	2945	2945	2945	0
144	20250415	181400	32142680	2945	2945	2945	2945	0
145	20250415	181300	32142680	2945	2945	2945	2945	0
146	20250415	181200	32142680	2945	2945	2945	2945	0
147	20250415	181100	32142680	2945	2945	2945	2945	0
148	20250415	181000	32142680	2945	2945	2945	2945	0
149	20250415	180900	32142680	2945	2945	2945	2945	0
150	20250415	180800	32142680	2945	2945	2945	2945	0
151	20250415	180700	32142680	2945	2945	2945	2945	0
152	20250415	180600	32142680	2945	2945	2945	2945	201
153	20250415	180500	32142680	2945	2945	2945	2945	0
154	20250415	180400	32142680	2945	2945	2945	2945	0
155	20250415	180300	32142680	2945	2945	2945	2945	0
156	20250415	180200	32142680	2945	2945	2945	2945	0
157	20250415	180100	32142680	2945	2945	2945	2945	0
158	20250415	180000	32142680	2945	2945	2945	2945	0
159	20250415	175900	32142680	2945	2945	2945	2945	0
160	20250415	175800	32142680	2945	2945	2945	2945	0
161	20250415	175700	32142680	2945	2945	2945	2945	0
162	20250415	175600	32142680	2945	2945	2945	2945	0
163	20250415	175500	32142680	2945	2945	2945	2945	0
164	20250415	175400	32142680	2945	2945	2945	2945	0
165	20250415	175300	32142680	2945	2945	2945	2945	0
166	20250415	175200	32142680	2945	2945	2945	2945	0
167	20250415	175100	32142680	2945	2945	2945	2945	0
168	20250415	175000	32142680	2945	2945	2945	2945	0
169	20250415	174900	32142680	2945	2945	2945	2945	0
170	20250415	174800	32142680	2945	2945	2945	2945	0
171	20250415	174700	32142680	2945	2945	2945	2945	0
172	20250415	174600	32142680	2945	2945	2945	2945	0
173	20250415	174500	32142680	2945	2945	2945	2945	0
174	20250415	174400	32142680	2945	2945	2945	2945	0
175	20250415	174300	32142680	2945	2945	2945	2945	0
176	20250415	174200	32142680	2945	2945	2945	2945	0
177	20250415	174100	32142680	2945	2945	2945	2945	0
178	20250415	174000	32142680	2945	2945	2945	2945	0
179	20250415	173900	32142680	2945	2945	2945	2945	0
180	20250415	173800	32142680	2945	2945	2945	2945	0
181	20250415	173700	32142680	2945	2945	2945	2945	0
182	20250415	173600	32142680	2945	2945	2945	2945	201
183	20250415	173500	32142680	2945	2945	2945	2945	0
184	20250415	173400	32142680	2945	2945	2945	2945	0
185	20250415	173300	32142680	2945	2945	2945	2945	0
186	20250415	173200	32142680	2945	2945	2945	2945	0
187	20250415	173100	32142680	2945	2945	2945	2945	0
188	20250415	173000	32142680	2945	2945	2945	2945	0
189	20250415	172900	32142680	2945	2945	2945	2945	0
190	20250415	172800	32142680	2945	2945	2945	2945	0
191	20250415	172700	32142680	2945	2945	2945	2945	0
192	20250415	172600	32142680	2945	2945	2945	2945	0
193	20250415	172500	32142680	2945	2945	2945	2945	0
194	20250415	172400	32142680	2945	2945	2945	2945	0
195	20250415	172300	32142680	2945	2945	2945	2945	0
196	20250415	172200	32142680	2945	2945	2945	2945	0
197	20250415	172100	32142680	2945	2945	2945	2945	0
198	20250415	172000	32142680	2945	2945	2945	2945	0
199	20250415	171900	32142680	2945	2945	2945	2945	0
200	20250415	171800	32142680	2945	2945	2945	2945	0
201	20250415	171700	32142680	2945	2945	2945	2945	0
202	20250415	171600	32142680	2945	2945	2945	2945	0
203	20250415	171500	32142680	2945	2945	2945	2945	0
204	20250415	171400	32142680	2945	2945	2945	2945	0
205	20250415	171300	32142680	2945	2945	2945	2945	0
206	20250415	171200	32142680	2945	2945	2945	2945	0
207	20250415	171100	32142680	2945	2945	2945	2945	0
208	20250415	171000	32142680	2945	2945	2945	2945	0
209	20250415	170900	32142680	2945	2945	2945	2945	0
210	20250415	170800	32142680	2945	2945	2945	2945	0
211	20250415	170700	32142680	2945	2945	2945	2945	0
212	20250415	170600	32142680	2945	2945	2945	2945	201
213	20250415	170500	32142680	2945	2945	2945	2945	0
214	20250415	170400	32142680	2945	2945	2945	2945	0
215	20250415	170300	32142680	2945	2945	2945	2945	0
216	20250415	170200	32142680	2945	2945	2945	2945	0
217	20250415	170100	32142680	2945	2945	2945	2945	0
218	20250415	170000	32142680	2945	2945	2945	2945	0
219	20250415	165900	32142680	2945	2945	2945	2945	0
220	20250415	165800	32142680	2945	2945	2945	2945	0
221	20250415	165700	32142680	2945	2945	2945	2945	0
222	20250415	165600	32142680	2945	2945	2945	2945	0
223	20250415	165500	32142680	2945	2945	2945	2945	0
224	20250415	165400	32142680	2945	2945	2945	2945	0
225	20250415	165300	32142680	2945	2945	2945	2945	0
226	20250415	165200	32142680	2945	2945	2945	2945	0
227	20250415	165100	32142680	2945	2945	2945	2945	0
228	20250415	165000	32142680	2945	2945	2945	2945	0
229	20250415	164900	32142680	2945	2945	2945	2945	0
230	20250415	164800	32142680	2945	2945	2945	2945	0
231	20250415	164700	32142680	2945	2945	2945	2945	0
232	20250415	164600	32142680	2945	2945	2945	2945	0
233	20250415	164500	32142680	2945	2945	2945	2945	0
234	20250415	164400	32142680	2945	2945	2945	2945	0
235	20250415	164300	32142680	2945	2945	2945	2945	0
236	20250415	164200	32142680	2945	2945	2945	2945	0
237	20250415	164100	32142680	2945	2945	2945	2945	0
238	20250415	164000	32142680	2945	2945	2945	2945	0
239	20250415	163900	32142680	2945	2945	2945	2945	0
240	20250415	163800	32142680	2945	2945	2945	2945	0
241	20250415	163700	32142680	2945	2945	2945	2945	0
242	20250415	163600	32142680	2945	2945	2945	2945	201
243	20250415	163500	32142680	2945	2945	2945	2945	0
244	20250415	163400	32142680	2945	2945	2945	2945	0
245	20250415	163300	32142680	2945	2945	2945	2945	0
246	20250415	163200	32142680	2945	2945	2945	2945	0
247	20250415	163100	32142680	2945	2945	2945	2945	0
248	20250415	163000	32142680	2945	2945	2945	2945	0
249	20250415	162900	32142680	2945	2945	2945	2945	0
250	20250415	162800	32142680	2945	2945	2945	2945	0
251	20250415	162700	32142680	2945	2945	2945	2945	0
252	20250415	162600	32142680	2945	2945	2945	2945	0
253	20250415	162500	32142680	2945	2945	2945	2945	0
254	20250415	162400	32142680	2945	2945	2945	2945	0
255	20250415	162300	32142680	2945	2945	2945	2945	0
256	20250415	162200	32142680	2945	2945	2945	2945	0
257	20250415	162100	32142680	2945	2945	2945	2945	0
258	20250415	162000	32142680	2945	2945	2945	2945	0
259	20250415	161900	32142680	2945	2945	2945	2945	0
260	20250415	161800	32142680	2945	2945	2945	2945	0
261	20250415	161700	32142680	2945	2945	2945	2945	0
262	20250415	161600	32142680	2945	2945	2945	2945	0
263	20250415	161500	32142680	2945	2945	2945	2945	0
264	20250415	161400	32142680	2945	2945	2945	2945	0
265	20250415	161300	32142680	2945	2945	2945	2945	0
266	20250415	161200	32142680	2945	2945	2945	2945	0
267	20250415	161100	32142680	2945	2945	2945	2945	0
268	20250415	161000	32142680	2945	2945	2945	2945	0
269	20250415	160900	32142680	2945	2945	2945	2945	0
270	20250415	160800	32142680	2945	2945	2945	2945	0
271	20250415	160700	32142680	2945	2945	2945	2945	0
272	20250415	160600	32142680	2945	2945	2945	2945	201
273	20250415	160500	32142680	2945	2945	2945	2945	0
274	20250415	160400	32142680	2945	2945	2945	2945	0
275	20250415	160300	32142680	2945	2945	2945	2945	0
276	20250415	160200	32142680	2945	2945	2945	2945	0
277	20250415	160100	32142680	2945	2945	2945	2945	0
278	20250415	160000	32142680	2945	2945	2945	2945	0
279	20250415	155900	32142680	2945	2945	2945	2945	0
280	20250415	155800	32142680	2945	2945	2945	2945	0
281	20250415	155700	32142680	2945	2945	2945	2945	0
282	20250415	155600	32142680	2945	2945	2945	2945	0
283	20250415	155500	32142680	2945	2945	2945	2945	0
284	20250415	155400	32142680	2945	2945	2945	2945	0
285	20250415	155300	32142680	2945	2945	2945	2945	0
286	20250415	155200	32142680	2945	2945	2945	2945	0
287	20250415	155100	32142680	2945	2945	2945	2945	0
288	20250415	155000	32142680	2945	2945	2945	2945	0
289	20250415	154900	32142680	2945	2945	2945	2945	0
290	20250415	154800	32142680	2945	2945	2945	2945	0
291	20250415	154700	32142680	2945	2945	2945	2945	0
292	20250415	154600	32142680	2945	2945	2945	2945	0
293	20250415	154500	32142680	2945	2945	2945	2945	0
294	20250415	154400	32142680	2945	2945	2945	2945	0
295	20250415	154300	32142680	2945	2945	2945	2945	0
296	20250415	154200	32142680	2945	2945	2945	2945	0
297	20250415	154100	32142680	2945	2945	2945	2945	0
298	20250415	154000	32142680	2945	2945	2945	2945	0
299	20250415	153900	32142680	2945	2945	2945	2945	0
300	20250415	153800	32142680	2945	2945	2945	2945	0
301	20250415	153700	32142680	2945	2945	2945	2945	0
302	20250415	153600	32142680	2945	2945	2945	2945	201
303	20250415	153500	32142680	2945	2945	2945	2945	0
304	20250415	153400	32142680	2945	2945	2945	2945	0
305	20250415	153300	32142680	2945	2945	2945	2945	0
306	20250415	153200	32142680	2945	2945	2945	2945	0
307	20250415	153100	32142680	2945	2945	2945	2945	0
308	20250415	153000	32142680	2945	2945	2945	2945	201
309	20250415	152900	31550735	2945	2945	2945	2945	0
310	20250415	152800	31550735	2945	2945	2945	2945	0
311	20250415	152700	31550735	2945	2945	2945	2945	0
312	20250415	152600	31550735	2945	2945	2945	2945	0
313	20250415	152500	31550735	2945	2945	2945	2945	0
314	20250415	152400	31550735	2945	2945	2945	2945	0
315	20250415	152300	31550735	2945	2945	2945	2945	0
316	20250415	152200	31550735	2945	2945	2945	2945	0
317	20250415	152100	31550735	2945	2945	2945	2945	0
318	20250415	152000	31550735	2945	2945	2945	2945	0
319	20250415	151900	31550735	2945	2945	2945	2945	95
320	20250415	151800	31270960	2945	2945	2945	2945	1
321	20250415	151700	31268015	2945	2945	2945	2945	1
322	20250415	151600	31265070	2945	2945	2945	2945	0
323	20250415	151500	31265070	2945	2945	2945	2945	1
324	20250415	151400	31262125	2945	2945	2945	2945	0
325	20250415	151300	31262125	2945	2945	2945	2945	0
326	20250415	151200	31262125	2945	2945	2945	2945	0
327	20250415	151100	31262125	2945	2945	2945	2945	0
328	20250415	151000	31262125	2945	2945	2945	2945	17
329	20250415	150900	31212060	2945	2945	2945	2945	0
330	20250415	150800	31212060	2945	2945	2945	2945	0
331	20250415	150700	31212060	2945	2945	2945	2945	0
332	20250415	150600	31212060	2945	2945	2945	2945	0
333	20250415	150500	31212060	2945	2945	2945	2945	0
334	20250415	150400	31212060	2945	2945	2945	2945	0
335	20250415	150300	31212060	2945	2945	2945	2945	0
336	20250415	150200	31212060	2945	2945	2945	2945	0
337	20250415	150100	31212060	2945	2945	2945	2945	0
338	20250415	150000	31212060	2945	2945	2945	2945	0
339	20250415	145900	31212060	2945	2945	2945	2945	0
340	20250415	145800	31212060	2945	2945	2945	2945	0
341	20250415	145700	31212060	2945	2945	2945	2945	0
342	20250415	145600	31212060	2945	2945	2945	2945	0
343	20250415	145500	31212060	2945	2945	2945	2945	0
344	20250415	145400	31212060	2945	2945	2945	2945	0
345	20250415	145300	31212060	2945	2945	2945	2945	0
346	20250415	145200	31212060	2945	2945	2945	2945	0
347	20250415	145100	31212060	2945	2945	2945	2945	0
348	20250415	145000	31212060	2945	2945	2945	2945	0
349	20250415	144900	31212060	2945	2945	2945	2945	0
350	20250415	144800	31212060	2945	2945	2945	2945	0
351	20250415	144700	31212060	2945	2945	2945	2945	0
352	20250415	144600	31212060	2945	2945	2945	2945	0
353	20250415	144500	31212060	2945	2945	2945	2945	0
354	20250415	144400	31212060	2945	2945	2945	2945	0
355	20250415	144300	31212060	2945	2945	2945	2945	0
356	20250415	144200	31212060	2945	2945	2945	2945	18
357	20250415	144100	31159050	2945	2945	2945	2945	0
358	20250415	144000	31159050	2945	2945	2945	2945	0
359	20250415	143900	31159050	2945	2945	2945	2945	0
360	20250415	143800	31159050	2945	2945	2945	2945	0
361	20250415	143700	31159050	2945	2945	2945	2945	0
362	20250415	143600	31159050	2945	2945	2945	2945	0
363	20250415	143500	31159050	2945	2945	2945	2945	0
364	20250415	143400	31159050	2945	2945	2945	2945	0
365	20250415	143300	31159050	2945	2945	2945	2945	0
366	20250415	143200	31159050	2945	2945	2945	2945	2
367	20250415	143100	31153160	2950	2950	2950	2950	1
368	20250415	143000	31150210	2945	2945	2945	2945	1
369	20250415	142900	31147265	2950	2950	2950	2950	0
370	20250415	142800	31147265	2950	2950	2950	2950	0
371	20250415	142700	31147265	2950	2950	2950	2950	0
372	20250415	142600	31147265	2950	2950	2950	2950	0
373	20250415	142500	31147265	2950	2950	2950	2950	0
374	20250415	142400	31147265	2950	2945	2950	2945	5
375	20250415	142300	31132535	2945	2945	2945	2945	1
376	20250415	142200	31129590	2950	2950	2950	2950	0
377	20250415	142100	31129590	2950	2950	2950	2950	0
378	20250415	142000	31129590	2950	2950	2950	2950	0
379	20250415	141900	31129590	2950	2950	2950	2950	0
380	20250415	141800	31129590	2950	2950	2950	2950	0
381	20250415	141700	31129590	2950	2950	2950	2950	0
382	20250415	141600	31129590	2950	2945	2950	2945	14
383	20250415	141500	31088345	2905	2942	2942	2905	500
384	20250415	141400	29625320	2950	2950	2950	2950	0
385	20250415	141300	29625320	2950	2950	2950	2950	0
386	20250415	141200	29625320	2950	2950	2950	2950	2
387	20250415	141100	29619420	2950	2945	2950	2945	393
388	20250415	141000	28462020	2945	2945	2945	2945	0
389	20250415	140900	28462020	2945	2945	2945	2945	0
390	20250415	140800	28462020	2945	2945	2945	2945	34
391	20250415	140700	28361890	2945	2945	2945	2945	0
392	20250415	140600	28361890	2945	2945	2945	2945	10
393	20250415	140500	28332440	2945	2945	2945	2945	0
394	20250415	140400	28332440	2945	2945	2945	2945	0
395	20250415	140300	28332440	2945	2945	2945	2945	0
396	20250415	140200	28332440	2945	2945	2945	2945	1
397	20250415	140100	28329495	2945	2945	2945	2945	0
398	20250415	140000	28329495	2945	2945	2945	2945	0
399	20250415	135900	28329495	2945	2945	2945	2945	0
400	20250415	135800	28329495	2945	2945	2945	2945	0
401	20250415	135700	28329495	2945	2945	2945	2945	0
402	20250415	135600	28329495	2945	2945	2945	2945	0
403	20250415	135500	28329495	2945	2945	2945	2945	0
404	20250415	135400	28329495	2945	2945	2945	2945	0
405	20250415	135300	28329495	2945	2945	2945	2945	0
406	20250415	135200	28329495	2945	2945	2945	2945	0
407	20250415	135100	28329495	2945	2945	2945	2945	1
408	20250415	135000	28326550	2940	2940	2940	2940	0
409	20250415	134900	28326550	2940	2940	2940	2940	0
410	20250415	134800	28326550	2940	2940	2940	2940	0
411	20250415	134700	28326550	2940	2940	2940	2940	46
412	20250415	134600	28191310	2945	2945	2945	2945	0
413	20250415	134500	28191310	2945	2945	2945	2945	0
414	20250415	134400	28191310	2945	2945	2945	2945	0
415	20250415	134300	28191310	2945	2945	2945	2945	0
416	20250415	134200	28191310	2945	2945	2945	2945	1
417	20250415	134100	28188365	2940	2940	2940	2940	0
418	20250415	134000	28188365	2940	2940	2940	2940	1
419	20250415	133900	28185425	2945	2945	2945	2945	32
420	20250415	133800	28091185	2945	2945	2945	2945	0
421	20250415	133700	28091185	2945	2945	2945	2945	0
422	20250415	133600	28091185	2945	2945	2945	2945	0
423	20250415	133500	28091185	2945	2945	2945	2945	1
424	20250415	133400	28088240	2940	2940	2940	2940	0
425	20250415	133300	28088240	2940	2940	2940	2940	0
426	20250415	133200	28088240	2940	2940	2940	2940	100
427	20250415	133100	27794240	2940	2940	2940	2940	0
428	20250415	133000	27794240	2940	2940	2940	2940	0
429	20250415	132900	27794240	2940	2940	2940	2940	0
430	20250415	132800	27794240	2940	2940	2940	2940	0
431	20250415	132700	27794240	2940	2940	2940	2940	0
432	20250415	132600	27794240	2940	2940	2940	2940	0
433	20250415	132500	27794240	2940	2940	2940	2940	0
434	20250415	132400	27794240	2940	2940	2940	2940	0
435	20250415	132300	27794240	2940	2940	2940	2940	0
436	20250415	132200	27794240	2940	2940	2940	2940	0
437	20250415	132100	27794240	2940	2940	2940	2940	0
438	20250415	132000	27794240	2940	2935	2940	2935	4
439	20250415	131900	27782495	2935	2935	2935	2935	7
440	20250415	131800	27761950	2940	2940	2940	2940	0
441	20250415	131700	27761950	2940	2940	2940	2940	0
442	20250415	131600	27761950	2940	2940	2940	2940	0
443	20250415	131500	27761950	2940	2940	2940	2940	0
444	20250415	131400	27761950	2940	2940	2940	2940	0
445	20250415	131300	27761950	2940	2940	2940	2940	0
446	20250415	131200	27761950	2940	2940	2940	2940	0
447	20250415	131100	27761950	2940	2930	2940	2925	1001
448	20250415	131000	24833265	2940	2940	2940	2940	0
449	20250415	130900	24833265	2940	2940	2940	2940	0
450	20250415	130800	24833265	2940	2940	2940	2940	0
451	20250415	130700	24833265	2940	2940	2940	2940	1
452	20250415	130600	24830325	2940	2940	2940	2940	0
453	20250415	130500	24830325	2940	2940	2940	2940	45
454	20250415	130400	24698025	2940	2940	2940	2940	0
455	20250415	130300	24698025	2940	2940	2940	2940	0
456	20250415	130200	24698025	2940	2940	2940	2940	0
457	20250415	130100	24698025	2940	2940	2940	2940	0
458	20250415	130000	24698025	2940	2940	2940	2940	90
459	20250415	125900	24433425	2930	2930	2930	2930	0
460	20250415	125800	24433425	2930	2930	2930	2930	0
461	20250415	125700	24433425	2930	2930	2930	2930	0
462	20250415	125600	24433425	2930	2930	2930	2930	45
463	20250415	125500	24301575	2940	2940	2940	2940	0
464	20250415	125400	24301575	2940	2940	2940	2940	0
465	20250415	125300	24301575	2940	2940	2940	2940	30
466	20250415	125200	24213375	2945	2945	2945	2945	0
467	20250415	125100	24213375	2945	2945	2945	2945	0
468	20250415	125000	24213375	2945	2945	2945	2945	0
469	20250415	124900	24213375	2945	2945	2945	2945	0
470	20250415	124800	24213375	2945	2945	2945	2945	0
471	20250415	124700	24213375	2945	2945	2945	2945	0
472	20250415	124600	24213375	2945	2945	2945	2945	0
473	20250415	124500	24213375	2945	2945	2945	2945	0
474	20250415	124400	24213375	2945	2945	2945	2945	0
475	20250415	124300	24213375	2945	2945	2945	2945	0
476	20250415	124200	24213375	2945	2945	2945	2945	0
477	20250415	124100	24213375	2945	2945	2945	2945	0
478	20250415	124000	24213375	2945	2945	2945	2945	0
479	20250415	123900	24213375	2945	2945	2945	2945	0
480	20250415	123800	24213375	2945	2945	2945	2945	0
481	20250415	123700	24213375	2945	2945	2945	2945	0
482	20250415	123600	24213375	2945	2945	2945	2945	0
483	20250415	123500	24213375	2945	2945	2945	2945	0
484	20250415	123400	24213375	2945	2945	2945	2945	0
485	20250415	123300	24213375	2945	2940	2945	2940	12
486	20250415	123200	24178085	2930	2930	2930	2930	1
487	20250415	123100	24175155	2945	2945	2945	2945	1
488	20250415	123000	24172210	2945	2945	2945	2945	1
489	20250415	122900	24169265	2930	2930	2930	2930	0
490	20250415	122800	24169265	2930	2940	2940	2930	150
491	20250415	122700	23729265	2940	2940	2940	2940	0
492	20250415	122600	23729265	2940	2940	2940	2940	1
493	20250415	122500	23726325	2935	2925	2935	2925	2672
494	20250415	122400	15910675	2925	2925	2925	2925	0
495	20250415	122300	15910675	2925	2925	2925	2925	0
496	20250415	122200	15910675	2925	2925	2925	2925	0
497	20250415	122100	15910675	2925	2925	2925	2925	0
498	20250415	122000	15910675	2925	2925	2925	2925	0
499	20250415	121900	15910675	2925	2925	2925	2925	0
500	20250415	121800	15910675	2925	2925	2925	2925	0
501	20250415	121700	15910675	2925	2925	2925	2925	0
502	20250415	121600	15910675	2925	2925	2925	2925	0
503	20250415	121500	15910675	2925	2925	2925	2925	0
504	20250415	121400	15910675	2925	2925	2925	2925	1
505	20250415	121300	15907750	2925	2925	2925	2925	0
506	20250415	121200	15907750	2925	2925	2925	2925	1
507	20250415	121100	15904825	2925	2925	2925	2925	0
508	20250415	121000	15904825	2925	2925	2925	2925	5
509	20250415	120900	15890200	2915	2915	2915	2915	60
510	20250415	120800	15715300	2915	2915	2915	2915	30
511	20250415	120700	15627850	2915	2915	2915	2915	0
512	20250415	120600	15627850	2915	2915	2915	2915	0
513	20250415	120500	15627850	2915	2915	2915	2915	0
514	20250415	120400	15627850	2915	2915	2915	2915	0
515	20250415	120300	15627850	2915	2915	2915	2915	0
516	20250415	120200	15627850	2915	2915	2915	2915	236
517	20250415	120100	14939910	2925	2925	2925	2925	0
518	20250415	120000	14939910	2925	2925	2925	2925	0
519	20250415	115900	14939910	2925	2925	2925	2925	0
520	20250415	115800	14939910	2925	2925	2925	2925	0
521	20250415	115700	14939910	2925	2925	2925	2925	0
522	20250415	115600	14939910	2925	2925	2925	2925	0
523	20250415	115500	14939910	2925	2925	2925	2925	0
524	20250415	115400	14939910	2925	2925	2925	2925	0
525	20250415	115300	14939910	2925	2925	2925	2925	0
526	20250415	115200	14939910	2925	2925	2925	2925	0
527	20250415	115100	14939910	2925	2925	2925	2925	0
528	20250415	115000	14939910	2925	2925	2925	2925	0
529	20250415	114900	14939910	2925	2925	2925	2925	0
530	20250415	114800	14939910	2925	2925	2925	2925	0
531	20250415	114700	14939910	2925	2925	2925	2925	7
532	20250415	114600	14919435	2925	2925	2925	2925	0
533	20250415	114500	14919435	2925	2925	2925	2925	0
534	20250415	114400	14919435	2925	2925	2925	2925	0
535	20250415	114300	14919435	2925	2925	2925	2925	341
536	20250415	114200	13922010	2925	2925	2925	2925	0
537	20250415	114100	13922010	2925	2925	2925	2925	0
538	20250415	114000	13922010	2925	2925	2925	2925	0
539	20250415	113900	13922010	2925	2925	2925	2925	40
540	20250415	113800	13805010	2925	2925	2925	2925	0
541	20250415	113700	13805010	2925	2925	2925	2925	0
542	20250415	113600	13805010	2925	2925	2925	2925	1
543	20250415	113500	13802085	2925	2925	2925	2925	0
544	20250415	113400	13802085	2925	2925	2925	2925	0
545	20250415	113300	13802085	2925	2925	2925	2925	0
546	20250415	113200	13802085	2925	2925	2925	2925	0
547	20250415	113100	13802085	2925	2925	2925	2925	0
548	20250415	113000	13802085	2925	2925	2925	2925	0
549	20250415	112900	13802085	2925	2925	2925	2925	0
550	20250415	112800	13802085	2925	2925	2925	2925	0
551	20250415	112700	13802085	2925	2925	2925	2925	0
552	20250415	112600	13802085	2925	2925	2925	2925	1
553	20250415	112500	13799160	2925	2925	2925	2925	0
554	20250415	112400	13799160	2925	2925	2925	2925	0
555	20250415	112300	13799160	2925	2925	2925	2925	0
556	20250415	112200	13799160	2925	2925	2925	2925	0
557	20250415	112100	13799160	2925	2925	2925	2925	0
558	20250415	112000	13799160	2925	2925	2925	2925	0
559	20250415	111900	13799160	2925	2925	2925	2925	1
560	20250415	111800	13796235	2925	2925	2925	2925	0
561	20250415	111700	13796235	2925	2925	2925	2925	1
562	20250415	111600	13793310	2925	2925	2925	2925	2
563	20250415	111500	13787460	2925	2925	2925	2925	30
564	20250415	111400	13699710	2925	2915	2925	2915	27
565	20250415	111300	13620995	2915	2915	2915	2915	0
566	20250415	111200	13620995	2915	2915	2915	2915	0
567	20250415	111100	13620995	2915	2915	2915	2915	10
568	20250415	111000	13591845	2910	2910	2910	2910	82
569	20250415	110900	13353225	2910	2910	2910	2910	1
570	20250415	110800	13350315	2910	2910	2910	2910	90
571	20250415	110700	13088415	2910	2910	2910	2910	14
572	20250415	110600	13047675	2910	2910	2910	2910	0
573	20250415	110500	13047675	2910	2910	2910	2910	0
574	20250415	110400	13047675	2910	2910	2910	2910	0
575	20250415	110300	13047675	2910	2910	2910	2910	8
576	20250415	110200	13024395	2915	2915	2915	2915	0
577	20250415	110100	13024395	2915	2915	2915	2915	0
578	20250415	110000	13024395	2915	2915	2915	2915	0
579	20250415	105900	13024395	2915	2915	2915	2915	0
580	20250415	105800	13024395	2915	2915	2915	2915	0
581	20250415	105700	13024395	2915	2915	2915	2915	0
582	20250415	105600	13024395	2915	2915	2915	2915	0
583	20250415	105500	13024395	2915	2915	2915	2915	0
584	20250415	105400	13024395	2915	2915	2915	2915	0
585	20250415	105300	13024395	2915	2915	2915	2915	0
586	20250415	105200	13024395	2915	2915	2915	2915	0
587	20250415	105100	13024395	2915	2915	2915	2915	0
588	20250415	105000	13024395	2915	2915	2915	2915	0
589	20250415	104900	13024395	2915	2915	2915	2915	0
590	20250415	104800	13024395	2915	2915	2915	2915	0
591	20250415	104700	13024395	2915	2915	2915	2915	0
592	20250415	104600	13024395	2915	2915	2915	2915	0
593	20250415	104500	13024395	2915	2915	2915	2915	0
594	20250415	104400	13024395	2915	2915	2915	2915	0
595	20250415	104300	13024395	2915	2915	2915	2915	0
596	20250415	104200	13024395	2915	2915	2915	2915	0
597	20250415	104100	13024395	2915	2915	2915	2915	1
598	20250415	104000	13021480	2915	2915	2915	2915	0
599	20250415	103900	13021480	2915	2915	2915	2915	0
600	20250415	103800	13021480	2915	2915	2915	2915	0
601	20250415	103700	13021480	2915	2915	2915	2915	0
602	20250415	103600	13021480	2915	2915	2915	2915	0
603	20250415	103500	13021480	2915	2915	2915	2915	0
604	20250415	103400	13021480	2915	2910	2915	2910	11
605	20250415	103300	12989460	2910	2910	2910	2910	1
606	20250415	103200	12986550	2900	2900	2900	2900	0
607	20250415	103100	12986550	2900	2900	2900	2900	1
608	20250415	103000	12983650	2915	2915	2915	2915	1
609	20250415	102900	12980735	2910	2910	2910	2910	0
610	20250415	102800	12980735	2910	2910	2910	2910	222
611	20250415	102700	12334715	2910	2910	2910	2910	0
612	20250415	102600	12334715	2910	2910	2910	2910	0
613	20250415	102500	12334715	2910	2910	2910	2910	35
614	20250415	102400	12232865	2910	2910	2910	2910	0
615	20250415	102300	12232865	2910	2910	2910	2910	0
616	20250415	102200	12232865	2910	2910	2910	2910	0
617	20250415	102100	12232865	2910	2910	2910	2910	1
618	20250415	102000	12229955	2905	2905	2905	2905	356
619	20250415	101900	11195775	2905	2905	2905	2905	0
620	20250415	101800	11195775	2905	2905	2905	2905	0
621	20250415	101700	11195775	2905	2905	2905	2905	0
622	20250415	101600	11195775	2905	2905	2905	2905	1
623	20250415	101500	11192870	2905	2905	2905	2905	7
624	20250415	101400	11172535	2905	2905	2905	2905	0
625	20250415	101300	11172535	2905	2905	2905	2905	0
626	20250415	101200	11172535	2905	2905	2905	2905	0
627	20250415	101100	11172535	2905	2905	2905	2905	0
628	20250415	101000	11172535	2905	2905	2905	2905	0
629	20250415	100900	11172535	2905	2905	2905	2905	0
630	20250415	100800	11172535	2905	2905	2905	2905	0
631	20250415	100700	11172535	2905	2905	2905	2905	50
632	20250415	100600	11027285	2900	2900	2900	2900	1
633	20250415	100500	11024385	2905	2905	2905	2905	0
634	20250415	100400	11024385	2905	2905	2905	2905	0
635	20250415	100300	11024385	2905	2905	2905	2905	10
636	20250415	100200	10995335	2925	2925	2925	2925	0
637	20250415	100100	10995335	2925	2925	2925	2925	0
638	20250415	100000	10995335	2925	2925	2925	2925	0
639	20250415	095900	10995335	2925	2925	2925	2925	0
640	20250415	095800	10995335	2925	2925	2925	2925	0
641	20250415	095700	10995335	2925	2925	2925	2925	0
642	20250415	095600	10995335	2925	2925	2925	2925	0
643	20250415	095500	10995335	2925	2925	2925	2925	0
644	20250415	095400	10995335	2925	2925	2925	2925	0
645	20250415	095300	10995335	2925	2925	2925	2925	0
646	20250415	095200	10995335	2925	2925	2925	2925	0
647	20250415	095100	10995335	2925	2915	2925	2915	91
648	20250415	095000	10730060	2915	2905	2915	2905	642
649	20250415	094900	8865040	2905	2900	2905	2900	968
650	20250415	094800	6053815	2900	2900	2900	2900	0
651	20250415	094700	6053815	2900	2900	2900	2900	0
652	20250415	094600	6053815	2900	2900	2900	2900	37
653	20250415	094500	5946515	2905	2900	2905	2900	501
654	20250415	094400	4493610	2905	2905	2905	2905	1
655	20250415	094300	4490705	2905	2905	2905	2905	0
656	20250415	094200	4490705	2905	2905	2905	2905	0
657	20250415	094100	4490705	2905	2905	2905	2905	0
658	20250415	094000	4490705	2905	2905	2905	2905	0
659	20250415	093900	4490705	2905	2905	2905	2905	10
660	20250415	093800	4461655	2905	2905	2905	2905	1
661	20250415	093700	4458750	2900	2900	2900	2900	0
662	20250415	093600	4458750	2900	2900	2900	2900	0
663	20250415	093500	4458750	2900	2900	2900	2900	0
664	20250415	093400	4458750	2900	2900	2900	2900	0
665	20250415	093300	4458750	2900	2900	2900	2900	877
666	20250415	093200	1915450	2900	2900	2900	2900	14
667	20250415	093100	1874850	2900	2900	2900	2900	0
668	20250415	093000	1874850	2900	2900	2900	2900	21
669	20250415	092900	1813950	2900	2900	2900	2900	0
670	20250415	092800	1813950	2900	2900	2900	2900	26
671	20250415	092700	1738550	2900	2900	2900	2900	30
672	20250415	092600	1651550	2900	2900	2900	2900	0
673	20250415	092500	1651550	2900	2900	2900	2900	0
674	20250415	092400	1651550	2900	2900	2900	2900	80
675	20250415	092300	1419550	2900	2900	2900	2900	0
676	20250415	092200	1419550	2900	2900	2900	2900	0
677	20250415	092100	1419550	2900	2900	2900	2900	0
678	20250415	092000	1419550	2900	2900	2900	2900	0
679	20250415	091900	1419550	2900	2900	2900	2900	0
680	20250415	091800	1419550	2900	2900	2900	2900	0
681	20250415	091700	1419550	2900	2900	2900	2900	0
682	20250415	091600	1419550	2900	2900	2900	2900	0
683	20250415	091500	1419550	2900	2900	2900	2900	0
684	20250415	091400	1419550	2900	2900	2900	2900	5
685	20250415	091300	1405050	2900	2900	2900	2900	0
686	20250415	091200	1405050	2900	2900	2900	2900	0
687	20250415	091100	1405050	2900	2900	2900	2900	0
688	20250415	091000	1405050	2900	2900	2900	2900	1
689	20250415	090900	1402150	2905	2905	2905	2905	0
690	20250415	090800	1402150	2905	2905	2905	2905	0
691	20250415	090700	1402150	2905	2905	2905	2905	0
692	20250415	090600	1402150	2905	2905	2905	2905	0
693	20250415	090500	1402150	2905	2905	2905	2905	0
694	20250415	090400	1402150	2905	2905	2905	2905	0
695	20250415	090300	1402150	2905	2905	2905	2905	0
696	20250415	090200	1402150	2905	2905	2905	2905	0
697	20250415	090100	1402150	2905	2905	2905	2905	2
698	20250415	090000	1396340	2885	2885	2885	2885	484