KissMeData/002100/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	182100	230464365	8900	8900	8900	8900	334
3	20250415	182000	230464365	8900	8900	8900	8900	0
4	20250415	181900	230464365	8900	8900	8900	8900	0
5	20250415	181800	230464365	8900	8900	8900	8900	0
6	20250415	181700	230464365	8900	8900	8900	8900	0
7	20250415	181600	230464365	8900	8900	8900	8900	0
8	20250415	181500	230464365	8900	8900	8900	8900	0
9	20250415	181400	230464365	8900	8900	8900	8900	0
10	20250415	181300	230464365	8900	8900	8900	8900	0
11	20250415	181200	230464365	8900	8900	8900	8900	0
12	20250415	181100	230464365	8900	8900	8900	8900	0
13	20250415	181000	230464365	8900	8900	8900	8900	0
14	20250415	180900	230464365	8900	8900	8900	8900	0
15	20250415	180800	230464365	8900	8900	8900	8900	0
16	20250415	180700	230464365	8900	8900	8900	8900	0
17	20250415	180600	230464365	8900	8900	8900	8900	0
18	20250415	180500	230464365	8900	8900	8900	8900	0
19	20250415	180400	230464365	8900	8900	8900	8900	0
20	20250415	180300	230464365	8900	8900	8900	8900	0
21	20250415	180200	230464365	8900	8900	8900	8900	0
22	20250415	180100	230464365	8900	8900	8900	8900	0
23	20250415	180000	230464365	8900	8900	8900	8900	0
24	20250415	175900	230464365	8900	8900	8900	8900	0
25	20250415	175800	230464365	8900	8900	8900	8900	0
26	20250415	175700	230464365	8900	8900	8900	8900	0
27	20250415	175600	230464365	8900	8900	8900	8900	0
28	20250415	175500	230464365	8900	8900	8900	8900	0
29	20250415	175400	230464365	8900	8900	8900	8900	0
30	20250415	175300	230464365	8900	8900	8900	8900	0
31	20250415	175200	230464365	8900	8900	8900	8900	0
32	20250415	175100	230464365	8900	8900	8900	8900	334
33	20250415	175000	230464365	8900	8900	8900	8900	0
34	20250415	174900	230464365	8900	8900	8900	8900	0
35	20250415	174800	230464365	8900	8900	8900	8900	0
36	20250415	174700	230464365	8900	8900	8900	8900	0
37	20250415	174600	230464365	8900	8900	8900	8900	0
38	20250415	174500	230464365	8900	8900	8900	8900	0
39	20250415	174400	230464365	8900	8900	8900	8900	0
40	20250415	174300	230464365	8900	8900	8900	8900	0
41	20250415	174200	230464365	8900	8900	8900	8900	0
42	20250415	174100	230464365	8900	8900	8900	8900	0
43	20250415	174000	230464365	8900	8900	8900	8900	0
44	20250415	173900	230464365	8900	8900	8900	8900	0
45	20250415	173800	230464365	8900	8900	8900	8900	0
46	20250415	173700	230464365	8900	8900	8900	8900	0
47	20250415	173600	230464365	8900	8900	8900	8900	0
48	20250415	173500	230464365	8900	8900	8900	8900	0
49	20250415	173400	230464365	8900	8900	8900	8900	0
50	20250415	173300	230464365	8900	8900	8900	8900	0
51	20250415	173200	230464365	8900	8900	8900	8900	0
52	20250415	173100	230464365	8900	8900	8900	8900	0
53	20250415	173000	230464365	8900	8900	8900	8900	0
54	20250415	172900	230464365	8900	8900	8900	8900	0
55	20250415	172800	230464365	8900	8900	8900	8900	0
56	20250415	172700	230464365	8900	8900	8900	8900	0
57	20250415	172600	230464365	8900	8900	8900	8900	0
58	20250415	172500	230464365	8900	8900	8900	8900	0
59	20250415	172400	230464365	8900	8900	8900	8900	0
60	20250415	172300	230464365	8900	8900	8900	8900	0
61	20250415	172200	230464365	8900	8900	8900	8900	0
62	20250415	172100	230464365	8900	8900	8900	8900	334
63	20250415	172000	230464365	8900	8900	8900	8900	0
64	20250415	171900	230464365	8900	8900	8900	8900	0
65	20250415	171800	230464365	8900	8900	8900	8900	0
66	20250415	171700	230464365	8900	8900	8900	8900	0
67	20250415	171600	230464365	8900	8900	8900	8900	0
68	20250415	171500	230464365	8900	8900	8900	8900	0
69	20250415	171400	230464365	8900	8900	8900	8900	0
70	20250415	171300	230464365	8900	8900	8900	8900	0
71	20250415	171200	230464365	8900	8900	8900	8900	0
72	20250415	171100	230464365	8900	8900	8900	8900	0
73	20250415	171000	230464365	8900	8900	8900	8900	0
74	20250415	170900	230464365	8900	8900	8900	8900	0
75	20250415	170800	230464365	8900	8900	8900	8900	0
76	20250415	170700	230464365	8900	8900	8900	8900	0
77	20250415	170600	230464365	8900	8900	8900	8900	0
78	20250415	170500	230464365	8900	8900	8900	8900	0
79	20250415	170400	230464365	8900	8900	8900	8900	0
80	20250415	170300	230464365	8900	8900	8900	8900	0
81	20250415	170200	230464365	8900	8900	8900	8900	0
82	20250415	170100	230464365	8900	8900	8900	8900	0
83	20250415	170000	230464365	8900	8900	8900	8900	0
84	20250415	165900	230464365	8900	8900	8900	8900	0
85	20250415	165800	230464365	8900	8900	8900	8900	0
86	20250415	165700	230464365	8900	8900	8900	8900	0
87	20250415	165600	230464365	8900	8900	8900	8900	0
88	20250415	165500	230464365	8900	8900	8900	8900	0
89	20250415	165400	230464365	8900	8900	8900	8900	0
90	20250415	165300	230464365	8900	8900	8900	8900	0
91	20250415	165200	230464365	8900	8900	8900	8900	0
92	20250415	165100	230464365	8900	8900	8900	8900	334
93	20250415	165000	230464365	8900	8900	8900	8900	0
94	20250415	164900	230464365	8900	8900	8900	8900	0
95	20250415	164800	230464365	8900	8900	8900	8900	0
96	20250415	164700	230464365	8900	8900	8900	8900	0
97	20250415	164600	230464365	8900	8900	8900	8900	0
98	20250415	164500	230464365	8900	8900	8900	8900	0
99	20250415	164400	230464365	8900	8900	8900	8900	0
100	20250415	164300	230464365	8900	8900	8900	8900	0
101	20250415	164200	230464365	8900	8900	8900	8900	0
102	20250415	164100	230464365	8900	8900	8900	8900	0
103	20250415	164000	230464365	8900	8900	8900	8900	0
104	20250415	163900	230464365	8900	8900	8900	8900	0
105	20250415	163800	230464365	8900	8900	8900	8900	0
106	20250415	163700	230464365	8900	8900	8900	8900	0
107	20250415	163600	230464365	8900	8900	8900	8900	0
108	20250415	163500	230464365	8900	8900	8900	8900	0
109	20250415	163400	230464365	8900	8900	8900	8900	0
110	20250415	163300	230464365	8900	8900	8900	8900	0
111	20250415	163200	230464365	8900	8900	8900	8900	0
112	20250415	163100	230464365	8900	8900	8900	8900	0
113	20250415	163000	230464365	8900	8900	8900	8900	0
114	20250415	162900	230464365	8900	8900	8900	8900	0
115	20250415	162800	230464365	8900	8900	8900	8900	0
116	20250415	162700	230464365	8900	8900	8900	8900	0
117	20250415	162600	230464365	8900	8900	8900	8900	0
118	20250415	162500	230464365	8900	8900	8900	8900	0
119	20250415	162400	230464365	8900	8900	8900	8900	0
120	20250415	162300	230464365	8900	8900	8900	8900	0
121	20250415	162200	230464365	8900	8900	8900	8900	0
122	20250415	162100	230464365	8900	8900	8900	8900	334
123	20250415	162000	230464365	8900	8900	8900	8900	0
124	20250415	161900	230464365	8900	8900	8900	8900	0
125	20250415	161800	230464365	8900	8900	8900	8900	0
126	20250415	161700	230464365	8900	8900	8900	8900	0
127	20250415	161600	230464365	8900	8900	8900	8900	0
128	20250415	161500	230464365	8900	8900	8900	8900	0
129	20250415	161400	230464365	8900	8900	8900	8900	0
130	20250415	161300	230464365	8900	8900	8900	8900	0
131	20250415	161200	230464365	8900	8900	8900	8900	0
132	20250415	161100	230464365	8900	8900	8900	8900	0
133	20250415	161000	230464365	8900	8900	8900	8900	0
134	20250415	160900	230464365	8900	8900	8900	8900	0
135	20250415	160800	230464365	8900	8900	8900	8900	0
136	20250415	160700	230464365	8900	8900	8900	8900	0
137	20250415	160600	230464365	8900	8900	8900	8900	0
138	20250415	160500	230464365	8900	8900	8900	8900	0
139	20250415	160400	230464365	8900	8900	8900	8900	0
140	20250415	160300	230464365	8900	8900	8900	8900	0
141	20250415	160200	230464365	8900	8900	8900	8900	0
142	20250415	160100	230464365	8900	8900	8900	8900	0
143	20250415	160000	230464365	8900	8900	8900	8900	0
144	20250415	155900	230464365	8900	8900	8900	8900	0
145	20250415	155800	230464365	8900	8900	8900	8900	0
146	20250415	155700	230464365	8900	8900	8900	8900	0
147	20250415	155600	230464365	8900	8900	8900	8900	0
148	20250415	155500	230464365	8900	8900	8900	8900	0
149	20250415	155400	230464365	8900	8900	8900	8900	0
150	20250415	155300	230464365	8900	8900	8900	8900	0
151	20250415	155200	230464365	8900	8900	8900	8900	0
152	20250415	155100	230464365	8900	8900	8900	8900	334
153	20250415	155000	230464365	8900	8900	8900	8900	0
154	20250415	154900	230464365	8900	8900	8900	8900	0
155	20250415	154800	230464365	8900	8900	8900	8900	0
156	20250415	154700	230464365	8900	8900	8900	8900	0
157	20250415	154600	230464365	8900	8900	8900	8900	0
158	20250415	154500	230464365	8900	8900	8900	8900	0
159	20250415	154400	230464365	8900	8900	8900	8900	0
160	20250415	154300	230464365	8900	8900	8900	8900	0
161	20250415	154200	230464365	8900	8900	8900	8900	0
162	20250415	154100	230464365	8900	8900	8900	8900	0
163	20250415	154000	230464365	8900	8900	8900	8900	0
164	20250415	153900	230464365	8900	8900	8900	8900	0
165	20250415	153800	230464365	8900	8900	8900	8900	0
166	20250415	153700	230464365	8900	8900	8900	8900	0
167	20250415	153600	230464365	8900	8900	8900	8900	0
168	20250415	153500	230464365	8900	8900	8900	8900	0
169	20250415	153400	230464365	8900	8900	8900	8900	0
170	20250415	153300	230464365	8900	8900	8900	8900	0
171	20250415	153200	230464365	8900	8900	8900	8900	0
172	20250415	153100	230464365	8900	8900	8900	8900	0
173	20250415	153000	230464365	8900	8900	8900	8900	334
174	20250415	152900	227491765	8910	8910	8910	8910	0
175	20250415	152800	227491765	8910	8910	8910	8910	0
176	20250415	152700	227491765	8910	8910	8910	8910	0
177	20250415	152600	227491765	8910	8910	8910	8910	0
178	20250415	152500	227491765	8910	8910	8910	8910	0
179	20250415	152400	227491765	8910	8910	8910	8910	0
180	20250415	152300	227491765	8910	8910	8910	8910	0
181	20250415	152200	227491765	8910	8910	8910	8910	0
182	20250415	152100	227491765	8910	8910	8910	8910	0
183	20250415	152000	227491765	8910	8910	8910	8910	0
184	20250415	151900	227491765	8910	8910	8910	8910	23
185	20250415	151800	227286835	8910	8910	8910	8910	285
186	20250415	151700	224747485	8910	8910	8910	8910	0
187	20250415	151600	224747485	8910	8910	8910	8910	0
188	20250415	151500	224747485	8910	8910	8910	8910	1
189	20250415	151400	224738575	8920	8920	8920	8920	1
190	20250415	151300	224729655	8920	8920	8920	8920	0
191	20250415	151200	224729655	8920	8920	8920	8920	0
192	20250415	151100	224729655	8920	8920	8920	8920	0
193	20250415	151000	224729655	8920	8920	8920	8920	0
194	20250415	150900	224729655	8920	8920	8920	8920	0
195	20250415	150800	224729655	8920	8920	8920	8920	54
196	20250415	150700	224247975	8920	8920	8920	8915	147
197	20250415	150600	222937235	8920	8920	8920	8920	0
198	20250415	150500	222937235	8920	8920	8920	8920	0
199	20250415	150400	222937235	8920	8920	8920	8920	0
200	20250415	150300	222937235	8920	8920	8920	8920	0
201	20250415	150200	222937235	8920	8920	8920	8920	1
202	20250415	150100	222928315	8920	8920	8920	8920	260
203	20250415	150000	220609115	8920	8920	8920	8920	0
204	20250415	145900	220609115	8920	8920	8920	8920	0
205	20250415	145800	220609115	8920	8920	8920	8920	0
206	20250415	145700	220609115	8920	8920	8920	8920	0
207	20250415	145600	220609115	8920	8920	8920	8920	300
208	20250415	145500	217933115	8910	8910	8910	8910	0
209	20250415	145400	217933115	8910	8910	8910	8910	0
210	20250415	145300	217933115	8910	8910	8910	8910	0
211	20250415	145200	217933115	8910	8910	8910	8910	0
212	20250415	145100	217933115	8910	8910	8910	8910	0
213	20250415	145000	217933115	8910	8910	8910	8910	0
214	20250415	144900	217933115	8910	8910	8910	8910	13
215	20250415	144800	217817285	8930	8930	8930	8930	0
216	20250415	144700	217817285	8930	8930	8930	8930	0
217	20250415	144600	217817285	8930	8930	8930	8930	0
218	20250415	144500	217817285	8930	8930	8930	8930	0
219	20250415	144400	217817285	8930	8930	8930	8930	0
220	20250415	144300	217817285	8930	8930	8930	8930	0
221	20250415	144200	217817285	8930	8930	8930	8930	0
222	20250415	144100	217817285	8930	8930	8930	8930	0
223	20250415	144000	217817285	8930	8930	8930	8930	20
224	20250415	143900	217638685	8930	8930	8930	8930	0
225	20250415	143800	217638685	8930	8930	8930	8930	0
226	20250415	143700	217638685	8930	8940	8940	8930	542
227	20250415	143600	212793675	8930	8930	8930	8930	106
228	20250415	143500	211847095	8910	8910	8910	8910	16
229	20250415	143400	211704535	8930	8930	8930	8930	0
230	20250415	143300	211704535	8930	8930	8930	8930	0
231	20250415	143200	211704535	8930	8930	8930	8930	0
232	20250415	143100	211704535	8930	8930	8930	8930	0
233	20250415	143000	211704535	8930	8930	8930	8930	0
234	20250415	142900	211704535	8930	8930	8930	8930	0
235	20250415	142800	211704535	8930	8930	8930	8930	0
236	20250415	142700	211704535	8930	8930	8930	8930	0
237	20250415	142600	211704535	8930	8930	8930	8930	0
238	20250415	142500	211704535	8930	8930	8930	8930	0
239	20250415	142400	211704535	8930	8930	8930	8930	0
240	20250415	142300	211704535	8930	8930	8930	8930	0
241	20250415	142200	211704535	8930	8910	8930	8910	1815
242	20250415	142100	195512085	8920	8920	8920	8920	0
243	20250415	142000	195512085	8920	8920	8920	8920	0
244	20250415	141900	195512085	8920	8920	8920	8920	0
245	20250415	141800	195512085	8920	8920	8920	8920	0
246	20250415	141700	195512085	8920	8920	8920	8920	0
247	20250415	141600	195512085	8920	8920	8920	8920	1
248	20250415	141500	195503165	8900	8900	8900	8900	30
249	20250415	141400	195236165	8900	8900	8900	8900	0
250	20250415	141300	195236165	8900	8900	8900	8900	66
251	20250415	141200	194648765	8920	8920	8920	8920	30
252	20250415	141100	194381165	8910	8910	8910	8910	0
253	20250415	141000	194381165	8910	8910	8910	8910	0
254	20250415	140900	194381165	8910	8910	8910	8910	0
255	20250415	140800	194381165	8910	8910	8910	8910	0
256	20250415	140700	194381165	8910	8910	8910	8910	0
257	20250415	140600	194381165	8910	8910	8910	8910	0
258	20250415	140500	194381165	8910	8910	8910	8910	0
259	20250415	140400	194381165	8910	8910	8910	8910	0
260	20250415	140300	194381165	8910	8910	8910	8910	39
261	20250415	140200	194033675	8910	8910	8910	8910	0
262	20250415	140100	194033675	8910	8910	8910	8910	0
263	20250415	140000	194033675	8910	8910	8910	8910	0
264	20250415	135900	194033675	8910	8910	8910	8910	0
265	20250415	135800	194033675	8910	8910	8910	8910	161
266	20250415	135700	192599165	8910	8910	8910	8910	0
267	20250415	135600	192599165	8910	8910	8910	8910	0
268	20250415	135500	192599165	8910	8910	8910	8910	236
269	20250415	135400	190496405	8910	8910	8910	8910	173
270	20250415	135300	188954975	8910	8910	8910	8910	500
271	20250415	135200	184499975	8920	8920	8920	8920	2
272	20250415	135100	184482135	8910	8910	8910	8910	0
273	20250415	135000	184482135	8910	8910	8910	8910	0
274	20250415	134900	184482135	8910	8910	8910	8910	0
275	20250415	134800	184482135	8910	8910	8910	8910	0
276	20250415	134700	184482135	8910	8920	8920	8910	107
277	20250415	134600	183528585	8920	8920	8920	8920	1
278	20250415	134500	183519665	8920	8920	8920	8920	0
279	20250415	134400	183519665	8920	8920	8920	8920	0
280	20250415	134300	183519665	8920	8920	8920	8920	0
281	20250415	134200	183519665	8920	8920	8920	8920	0
282	20250415	134100	183519665	8920	8920	8920	8920	60
283	20250415	134000	182984465	8920	8920	8920	8920	25
284	20250415	133900	182761465	8920	8920	8920	8920	0
285	20250415	133800	182761465	8920	8920	8920	8920	19
286	20250415	133700	182591985	8915	8915	8915	8915	1
287	20250415	133600	182583070	8920	8920	8920	8920	0
288	20250415	133500	182583070	8920	8920	8920	8920	1
289	20250415	133400	182574150	8900	8900	8900	8900	340
290	20250415	133300	179548150	8900	8900	8900	8900	0
291	20250415	133200	179548150	8900	8900	8900	8900	0
292	20250415	133100	179548150	8900	8900	8900	8900	0
293	20250415	133000	179548150	8900	8900	8900	8900	2
294	20250415	132900	179530350	8900	8900	8900	8900	0
295	20250415	132800	179530350	8900	8900	8900	8900	0
296	20250415	132700	179530350	8900	8900	8900	8900	0
297	20250415	132600	179530350	8900	8900	8900	8900	0
298	20250415	132500	179530350	8900	8900	8900	8900	0
299	20250415	132400	179530350	8900	8900	8900	8900	2
300	20250415	132300	179512550	8900	8900	8900	8900	0
301	20250415	132200	179512550	8900	8900	8900	8900	0
302	20250415	132100	179512550	8900	8900	8900	8900	6
303	20250415	132000	179459150	8890	8890	8890	8890	0
304	20250415	131900	179459150	8890	8890	8890	8890	0
305	20250415	131800	179459150	8890	8890	8890	8890	0
306	20250415	131700	179459150	8890	8890	8890	8890	0
307	20250415	131600	179459150	8890	8890	8890	8890	43
308	20250415	131500	179076880	8890	8890	8890	8890	0
309	20250415	131400	179076880	8890	8890	8890	8890	20
310	20250415	131300	178899080	8900	8900	8900	8900	77
311	20250415	131200	178213780	8900	8900	8900	8900	100
312	20250415	131100	177323780	8890	8890	8890	8890	0
313	20250415	131000	177323780	8890	8890	8890	8890	0
314	20250415	130900	177323780	8890	8890	8890	8890	48
315	20250415	130800	176897060	8870	8870	8870	8870	0
316	20250415	130700	176897060	8870	8870	8870	8870	0
317	20250415	130600	176897060	8870	8870	8870	8870	0
318	20250415	130500	176897060	8870	8880	8880	8870	200
319	20250415	130400	175122060	8880	8880	8880	8880	0
320	20250415	130300	175122060	8880	8880	8880	8880	0
321	20250415	130200	175122060	8880	8880	8880	8880	0
322	20250415	130100	175122060	8880	8880	8880	8880	0
323	20250415	130000	175122060	8880	8880	8880	8880	100
324	20250415	125900	174234060	8890	8890	8890	8890	100
325	20250415	125800	173345060	8860	8860	8860	8860	0
326	20250415	125700	173345060	8860	8860	8860	8860	0
327	20250415	125600	173345060	8860	8860	8860	8860	0
328	20250415	125500	173345060	8860	8860	8860	8860	0
329	20250415	125400	173345060	8860	8860	8860	8860	0
330	20250415	125300	173345060	8860	8860	8860	8860	0
331	20250415	125200	173345060	8860	8860	8860	8860	0
332	20250415	125100	173345060	8860	8860	8860	8860	0
333	20250415	125000	173345060	8860	8860	8860	8860	0
334	20250415	124900	173345060	8860	8860	8860	8860	0
335	20250415	124800	173345060	8860	8860	8860	8860	0
336	20250415	124700	173345060	8860	8860	8860	8860	0
337	20250415	124600	173345060	8860	8860	8860	8860	0
338	20250415	124500	173345060	8860	8860	8860	8860	1
339	20250415	124400	173336200	8870	8880	8880	8870	109
340	20250415	124300	172368290	8870	8870	8870	8870	0
341	20250415	124200	172368290	8870	8870	8870	8870	0
342	20250415	124100	172368290	8870	8870	8870	8870	0
343	20250415	124000	172368290	8870	8870	8870	8870	5
344	20250415	123900	172323940	8860	8860	8860	8860	0
345	20250415	123800	172323940	8860	8860	8860	8860	1
346	20250415	123700	172315080	8880	8870	8880	8870	202
347	20250415	123600	170521440	8870	8880	8880	8870	888
348	20250415	123500	162643220	8890	8890	8890	8890	13
349	20250415	123400	162527650	8890	8890	8890	8890	0
350	20250415	123300	162527650	8890	8890	8890	8890	3
351	20250415	123200	162500980	8890	8890	8890	8890	0
352	20250415	123100	162500980	8890	8890	8890	8890	0
353	20250415	123000	162500980	8890	8890	8890	8890	0
354	20250415	122900	162500980	8890	8890	8890	8890	0
355	20250415	122800	162500980	8890	8890	8890	8890	0
356	20250415	122700	162500980	8890	8890	8890	8890	0
357	20250415	122600	162500980	8890	8890	8890	8890	0
358	20250415	122500	162500980	8890	8890	8890	8890	3
359	20250415	122400	162474310	8890	8890	8890	8890	0
360	20250415	122300	162474310	8890	8890	8890	8890	0
361	20250415	122200	162474310	8890	8890	8890	8890	0
362	20250415	122100	162474310	8890	8890	8890	8890	0
363	20250415	122000	162474310	8890	8890	8890	8890	0
364	20250415	121900	162474310	8890	8890	8890	8890	0
365	20250415	121800	162474310	8890	8890	8890	8890	0
366	20250415	121700	162474310	8890	8890	8890	8890	0
367	20250415	121600	162474310	8890	8890	8890	8890	0
368	20250415	121500	162474310	8890	8890	8890	8890	0
369	20250415	121400	162474310	8890	8890	8890	8890	0
370	20250415	121300	162474310	8890	8890	8890	8890	0
371	20250415	121200	162474310	8890	8890	8890	8890	0
372	20250415	121100	162474310	8890	8890	8890	8890	0
373	20250415	121000	162474310	8890	8890	8890	8890	0
374	20250415	120900	162474310	8890	8890	8890	8890	11
375	20250415	120800	162376520	8880	8880	8880	8880	0
376	20250415	120700	162376520	8880	8880	8880	8880	0
377	20250415	120600	162376520	8880	8880	8880	8880	0
378	20250415	120500	162376520	8880	8880	8880	8880	0
379	20250415	120400	162376520	8880	8880	8880	8880	0
380	20250415	120300	162376520	8880	8880	8880	8880	0
381	20250415	120200	162376520	8880	8880	8880	8880	0
382	20250415	120100	162376520	8880	8880	8880	8880	0
383	20250415	120000	162376520	8880	8880	8880	8880	0
384	20250415	115900	162376520	8880	8880	8880	8880	200
385	20250415	115800	160600520	8890	8890	8890	8890	0
386	20250415	115700	160600520	8890	8890	8890	8890	0
387	20250415	115600	160600520	8890	8890	8890	8890	345
388	20250415	115500	157533470	8900	8900	8900	8900	0
389	20250415	115400	157533470	8900	8900	8900	8900	0
390	20250415	115300	157533470	8900	8900	8900	8900	0
391	20250415	115200	157533470	8900	8900	8900	8900	0
392	20250415	115100	157533470	8900	8900	8900	8900	0
393	20250415	115000	157533470	8900	8900	8900	8900	0
394	20250415	114900	157533470	8900	8900	8900	8900	0
395	20250415	114800	157533470	8900	8900	8900	8900	0
396	20250415	114700	157533470	8900	8900	8900	8900	0
397	20250415	114600	157533470	8900	8900	8900	8900	0
398	20250415	114500	157533470	8900	8900	8900	8900	0
399	20250415	114400	157533470	8900	8900	8900	8900	100
400	20250415	114300	156643470	8900	8900	8900	8900	0
401	20250415	114200	156643470	8900	8900	8900	8900	0
402	20250415	114100	156643470	8900	8900	8900	8900	444
403	20250415	114000	152691870	8900	8900	8900	8900	1
404	20250415	113900	152682970	8900	8900	8900	8900	100
405	20250415	113800	151792970	8900	8900	8900	8900	0
406	20250415	113700	151792970	8900	8900	8900	8900	0
407	20250415	113600	151792970	8900	8900	8900	8900	0
408	20250415	113500	151792970	8900	8900	8900	8900	0
409	20250415	113400	151792970	8900	8900	8900	8900	0
410	20250415	113300	151792970	8900	8895	8900	8895	140
411	20250415	113200	150547020	8900	8900	8900	8900	1
412	20250415	113100	150538120	8900	8900	8900	8900	1237
413	20250415	113000	139528820	8900	8900	8900	8900	0
414	20250415	112900	139528820	8900	8900	8900	8900	0
415	20250415	112800	139528820	8900	8900	8900	8900	0
416	20250415	112700	139528820	8900	8900	8900	8900	0
417	20250415	112600	139528820	8900	8910	8910	8900	201
418	20250415	112500	137739910	8900	8900	8900	8900	0
419	20250415	112400	137739910	8900	8900	8900	8900	100
420	20250415	112300	136849910	8900	8900	8900	8900	0
421	20250415	112200	136849910	8900	8910	8910	8900	1100
422	20250415	112100	127059070	8930	8930	8930	8930	0
423	20250415	112000	127059070	8930	8920	8930	8920	106
424	20250415	111900	126113390	8910	8910	8910	8910	0
425	20250415	111800	126113390	8910	8910	8910	8910	18
426	20250415	111700	125953010	8900	8900	8900	8900	300
427	20250415	111600	123283010	8920	8920	8920	8920	0
428	20250415	111500	123283010	8920	8920	8920	8920	3
429	20250415	111400	123256250	8930	8920	8930	8920	2
430	20250415	111300	123238400	8930	8930	8930	8930	0
431	20250415	111200	123238400	8930	8930	8930	8930	2
432	20250415	111100	123220540	8930	8930	8930	8930	0
433	20250415	111000	123220540	8930	8930	8930	8930	0
434	20250415	110900	123220540	8930	8930	8930	8930	1
435	20250415	110800	123211610	8915	8915	8915	8915	0
436	20250415	110700	123211610	8915	8900	8915	8900	66
437	20250415	110600	122623955	8900	8900	8900	8900	0
438	20250415	110500	122623955	8900	8900	8900	8900	0
439	20250415	110400	122623955	8900	8920	8920	8900	800
440	20250415	110300	115497945	8930	8930	8930	8900	971
441	20250415	110200	106838915	8930	8930	8930	8930	0
442	20250415	110100	106838915	8930	8930	8930	8930	0
443	20250415	110000	106838915	8930	8930	8930	8930	101
444	20250415	105900	105936985	8940	8940	8940	8940	0
445	20250415	105800	105936985	8940	8920	8950	8920	1228
446	20250415	105700	94967535	8920	8920	8920	8920	0
447	20250415	105600	94967535	8920	8920	8920	8920	0
448	20250415	105500	94967535	8920	8910	8920	8910	181
449	20250415	105400	93354575	8910	8905	8910	8905	68
450	20250415	105300	92748755	8905	8905	8905	8905	0
451	20250415	105200	92748755	8905	8905	8905	8905	0
452	20250415	105100	92748755	8905	8905	8905	8905	0
453	20250415	105000	92748755	8905	8905	8905	8905	0
454	20250415	104900	92748755	8905	8905	8905	8905	4
455	20250415	104800	92713135	8910	8910	8910	8910	0
456	20250415	104700	92713135	8910	8910	8910	8910	3
457	20250415	104600	92686405	8905	8905	8905	8905	200
458	20250415	104500	90905405	8905	8905	8905	8905	0
459	20250415	104400	90905405	8905	8905	8905	8905	0
460	20250415	104300	90905405	8905	8905	8905	8905	5
461	20250415	104200	90860880	8910	8910	8910	8910	1
462	20250415	104100	90851970	8905	8905	8905	8905	0
463	20250415	104000	90851970	8905	8905	8905	8905	0
464	20250415	103900	90851970	8905	8905	8905	8905	0
465	20250415	103800	90851970	8905	8905	8905	8905	50
466	20250415	103700	90406720	8910	8910	8910	8905	155
467	20250415	103600	89026420	8920	8920	8920	8920	0
468	20250415	103500	89026420	8920	8920	8920	8920	0
469	20250415	103400	89026420	8920	8920	8920	8920	0
470	20250415	103300	89026420	8920	8920	8920	8920	5
471	20250415	103200	88981820	8920	8920	8920	8920	0
472	20250415	103100	88981820	8920	8920	8920	8920	0
473	20250415	103000	88981820	8920	8900	8920	8900	410
474	20250415	102900	85331540	8890	8890	8890	8890	0
475	20250415	102800	85331540	8890	8890	8890	8890	10
476	20250415	102700	85242640	8890	8890	8890	8890	10
477	20250415	102600	85153740	8890	8890	8890	8890	0
478	20250415	102500	85153740	8890	8890	8890	8890	5
479	20250415	102400	85109290	8900	8900	8900	8900	0
480	20250415	102300	85109290	8900	8900	8900	8900	0
481	20250415	102200	85109290	8900	8900	8900	8900	0
482	20250415	102100	85109290	8900	8900	8900	8900	0
483	20250415	102000	85109290	8900	8900	8900	8900	70
484	20250415	101900	84486290	8900	8900	8900	8900	10
485	20250415	101800	84397290	8900	8900	8900	8900	254
486	20250415	101700	82136690	8900	8900	8900	8900	0
487	20250415	101600	82136690	8900	8900	8900	8900	0
488	20250415	101500	82136690	8900	8900	8900	8900	1
489	20250415	101400	82127790	8910	8910	8910	8910	0
490	20250415	101300	82127790	8910	8910	8910	8910	0
491	20250415	101200	82127790	8910	8910	8910	8910	2
492	20250415	101100	82109970	8900	8900	8900	8900	168
493	20250415	101000	80614770	8890	8890	8890	8890	13
494	20250415	100900	80499200	8900	8900	8900	8900	0
495	20250415	100800	80499200	8900	8900	8900	8900	0
496	20250415	100700	80499200	8900	8900	8900	8900	0
497	20250415	100600	80499200	8900	8900	8900	8900	0
498	20250415	100500	80499200	8900	8900	8900	8900	0
499	20250415	100400	80499200	8900	8900	8900	8900	1
500	20250415	100300	80490300	8920	8920	8920	8920	1
501	20250415	100200	80481380	8930	8930	8930	8930	0
502	20250415	100100	80481380	8930	8930	8930	8930	0
503	20250415	100000	80481380	8930	8905	8930	8905	425
504	20250415	095900	76691755	8930	8930	8930	8930	112
505	20250415	095800	75691595	8935	8935	8935	8935	0
506	20250415	095700	75691595	8935	8935	8935	8935	0
507	20250415	095600	75691595	8935	8935	8935	8935	0
508	20250415	095500	75691595	8935	8890	8935	8890	3081
509	20250415	095400	48203250	8895	8890	8895	8890	1088
510	20250415	095300	38526205	8885	8880	8885	8880	164
511	20250415	095200	37069765	8880	8870	8880	8870	110
512	20250415	095100	36093965	8870	8870	8870	8870	0
513	20250415	095000	36093965	8870	8870	8870	8870	240
514	20250415	094900	33965165	8870	8870	8870	8870	271
515	20250415	094800	31561395	8870	8870	8870	8870	50
516	20250415	094700	31117895	8860	8860	8860	8860	0
517	20250415	094600	31117895	8860	8860	8860	8860	75
518	20250415	094500	30453395	8860	8860	8860	8860	0
519	20250415	094400	30453395	8860	8850	8860	8850	31
520	20250415	094300	30178760	8850	8850	8850	8850	13
521	20250415	094200	30063710	8850	8850	8850	8850	0
522	20250415	094100	30063710	8850	8850	8850	8850	1270
523	20250415	094000	18824210	8850	8850	8850	8850	0
524	20250415	093900	18824210	8850	8850	8850	8850	10
525	20250415	093800	18735710	8850	8850	8850	8850	1
526	20250415	093700	18726860	8850	8850	8850	8850	3
527	20250415	093600	18700310	8850	8850	8850	8850	1
528	20250415	093500	18691460	8850	8850	8850	8850	0
529	20250415	093400	18691460	8850	8850	8850	8850	0
530	20250415	093300	18691460	8850	8850	8850	8850	5
531	20250415	093200	18647210	8850	8850	8850	8850	0
532	20250415	093100	18647210	8850	8850	8850	8850	1
533	20250415	093000	18638360	8830	8830	8830	8830	0
534	20250415	092900	18638360	8830	8830	8830	8830	0
535	20250415	092800	18638360	8830	8830	8830	8830	0
536	20250415	092700	18638360	8830	8830	8830	8830	0
537	20250415	092600	18638360	8830	8830	8830	8830	0
538	20250415	092500	18638360	8830	8830	8830	8830	0
539	20250415	092400	18638360	8830	8830	8830	8830	0
540	20250415	092300	18638360	8830	8830	8830	8830	0
541	20250415	092200	18638360	8830	8830	8830	8830	20
542	20250415	092100	18461760	8840	8840	8840	8840	0
543	20250415	092000	18461760	8840	8840	8840	8840	1
544	20250415	091900	18452920	8850	8850	8850	8850	0
545	20250415	091800	18452920	8850	8850	8850	8850	0
546	20250415	091700	18452920	8850	8850	8850	8850	0
547	20250415	091600	18452920	8850	8850	8850	8850	3
548	20250415	091500	18426370	8850	8850	8850	8850	0
549	20250415	091400	18426370	8850	8850	8850	8850	0
550	20250415	091300	18426370	8850	8850	8850	8850	0
551	20250415	091200	18426370	8850	8850	8850	8850	0
552	20250415	091100	18426370	8850	8850	8850	8850	0
553	20250415	091000	18426370	8850	8850	8850	8850	0
554	20250415	090900	18426370	8850	8830	8850	8830	156
555	20250415	090800	17047770	8830	8830	8830	8830	126
556	20250415	090700	15935190	8830	8830	8830	8830	9
557	20250415	090600	15855720	8850	8840	8850	8840	218
558	20250415	090500	13928370	8840	8850	8850	8840	794
559	20250415	090400	6902070	8850	8850	8850	8850	8
560	20250415	090300	6831270	8860	8830	8860	8830	136
561	20250415	090200	5626340	8830	8850	8860	8830	428
562	20250415	090100	1846460	8850	8880	8880	8850	55
563	20250415	090000	1358760	8880	8940	8940	8880	152