KissMeData/086890/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	194100	177022535	5080	5080	5080	5080	172
3	20250415	194000	177022535	5080	5080	5080	5080	0
4	20250415	193900	177022535	5080	5080	5080	5080	0
5	20250415	193800	177022535	5080	5080	5080	5080	0
6	20250415	193700	177022535	5080	5080	5080	5080	0
7	20250415	193600	177022535	5080	5080	5080	5080	0
8	20250415	193500	177022535	5080	5080	5080	5080	0
9	20250415	193400	177022535	5080	5080	5080	5080	0
10	20250415	193300	177022535	5080	5080	5080	5080	0
11	20250415	193200	177022535	5080	5080	5080	5080	0
12	20250415	193100	177022535	5080	5080	5080	5080	0
13	20250415	193000	177022535	5080	5080	5080	5080	0
14	20250415	192900	177022535	5080	5080	5080	5080	0
15	20250415	192800	177022535	5080	5080	5080	5080	0
16	20250415	192700	177022535	5080	5080	5080	5080	0
17	20250415	192600	177022535	5080	5080	5080	5080	0
18	20250415	192500	177022535	5080	5080	5080	5080	0
19	20250415	192400	177022535	5080	5080	5080	5080	0
20	20250415	192300	177022535	5080	5080	5080	5080	0
21	20250415	192200	177022535	5080	5080	5080	5080	0
22	20250415	192100	177022535	5080	5080	5080	5080	0
23	20250415	192000	177022535	5080	5080	5080	5080	0
24	20250415	191900	177022535	5080	5080	5080	5080	0
25	20250415	191800	177022535	5080	5080	5080	5080	0
26	20250415	191700	177022535	5080	5080	5080	5080	0
27	20250415	191600	177022535	5080	5080	5080	5080	0
28	20250415	191500	177022535	5080	5080	5080	5080	0
29	20250415	191400	177022535	5080	5080	5080	5080	0
30	20250415	191300	177022535	5080	5080	5080	5080	0
31	20250415	191200	177022535	5080	5080	5080	5080	0
32	20250415	191100	177022535	5080	5080	5080	5080	172
33	20250415	191000	177022535	5080	5080	5080	5080	0
34	20250415	190900	177022535	5080	5080	5080	5080	0
35	20250415	190800	177022535	5080	5080	5080	5080	0
36	20250415	190700	177022535	5080	5080	5080	5080	0
37	20250415	190600	177022535	5080	5080	5080	5080	0
38	20250415	190500	177022535	5080	5080	5080	5080	0
39	20250415	190400	177022535	5080	5080	5080	5080	0
40	20250415	190300	177022535	5080	5080	5080	5080	0
41	20250415	190200	177022535	5080	5080	5080	5080	0
42	20250415	190100	177022535	5080	5080	5080	5080	0
43	20250415	190000	177022535	5080	5080	5080	5080	0
44	20250415	185900	177022535	5080	5080	5080	5080	0
45	20250415	185800	177022535	5080	5080	5080	5080	0
46	20250415	185700	177022535	5080	5080	5080	5080	0
47	20250415	185600	177022535	5080	5080	5080	5080	0
48	20250415	185500	177022535	5080	5080	5080	5080	0
49	20250415	185400	177022535	5080	5080	5080	5080	0
50	20250415	185300	177022535	5080	5080	5080	5080	0
51	20250415	185200	177022535	5080	5080	5080	5080	0
52	20250415	185100	177022535	5080	5080	5080	5080	0
53	20250415	185000	177022535	5080	5080	5080	5080	0
54	20250415	184900	177022535	5080	5080	5080	5080	0
55	20250415	184800	177022535	5080	5080	5080	5080	0
56	20250415	184700	177022535	5080	5080	5080	5080	0
57	20250415	184600	177022535	5080	5080	5080	5080	0
58	20250415	184500	177022535	5080	5080	5080	5080	0
59	20250415	184400	177022535	5080	5080	5080	5080	0
60	20250415	184300	177022535	5080	5080	5080	5080	0
61	20250415	184200	177022535	5080	5080	5080	5080	0
62	20250415	184100	177022535	5080	5080	5080	5080	172
63	20250415	184000	177022535	5080	5080	5080	5080	0
64	20250415	183900	177022535	5080	5080	5080	5080	0
65	20250415	183800	177022535	5080	5080	5080	5080	0
66	20250415	183700	177022535	5080	5080	5080	5080	0
67	20250415	183600	177022535	5080	5080	5080	5080	0
68	20250415	183500	177022535	5080	5080	5080	5080	0
69	20250415	183400	177022535	5080	5080	5080	5080	0
70	20250415	183300	177022535	5080	5080	5080	5080	0
71	20250415	183200	177022535	5080	5080	5080	5080	0
72	20250415	183100	177022535	5080	5080	5080	5080	0
73	20250415	183000	177022535	5080	5080	5080	5080	0
74	20250415	182900	177022535	5080	5080	5080	5080	0
75	20250415	182800	177022535	5080	5080	5080	5080	0
76	20250415	182700	177022535	5080	5080	5080	5080	0
77	20250415	182600	177022535	5080	5080	5080	5080	0
78	20250415	182500	177022535	5080	5080	5080	5080	0
79	20250415	182400	177022535	5080	5080	5080	5080	0
80	20250415	182300	177022535	5080	5080	5080	5080	0
81	20250415	182200	177022535	5080	5080	5080	5080	0
82	20250415	182100	177022535	5080	5080	5080	5080	0
83	20250415	182000	177022535	5080	5080	5080	5080	0
84	20250415	181900	177022535	5080	5080	5080	5080	0
85	20250415	181800	177022535	5080	5080	5080	5080	0
86	20250415	181700	177022535	5080	5080	5080	5080	0
87	20250415	181600	177022535	5080	5080	5080	5080	0
88	20250415	181500	177022535	5080	5080	5080	5080	0
89	20250415	181400	177022535	5080	5080	5080	5080	0
90	20250415	181300	177022535	5080	5080	5080	5080	0
91	20250415	181200	177022535	5080	5080	5080	5080	0
92	20250415	181100	177022535	5080	5080	5080	5080	172
93	20250415	181000	177022535	5080	5080	5080	5080	0
94	20250415	180900	177022535	5080	5080	5080	5080	0
95	20250415	180800	177022535	5080	5080	5080	5080	0
96	20250415	180700	177022535	5080	5080	5080	5080	0
97	20250415	180600	177022535	5080	5080	5080	5080	0
98	20250415	180500	177022535	5080	5080	5080	5080	0
99	20250415	180400	177022535	5080	5080	5080	5080	0
100	20250415	180300	177022535	5080	5080	5080	5080	0
101	20250415	180200	177022535	5080	5080	5080	5080	0
102	20250415	180100	177022535	5080	5080	5080	5080	0
103	20250415	180000	177022535	5080	5080	5080	5080	0
104	20250415	175900	177022535	5080	5080	5080	5080	0
105	20250415	175800	177022535	5080	5080	5080	5080	0
106	20250415	175700	177022535	5080	5080	5080	5080	0
107	20250415	175600	177022535	5080	5080	5080	5080	0
108	20250415	175500	177022535	5080	5080	5080	5080	0
109	20250415	175400	177022535	5080	5080	5080	5080	0
110	20250415	175300	177022535	5080	5080	5080	5080	0
111	20250415	175200	177022535	5080	5080	5080	5080	0
112	20250415	175100	177022535	5080	5080	5080	5080	0
113	20250415	175000	177022535	5080	5080	5080	5080	0
114	20250415	174900	177022535	5080	5080	5080	5080	0
115	20250415	174800	177022535	5080	5080	5080	5080	0
116	20250415	174700	177022535	5080	5080	5080	5080	0
117	20250415	174600	177022535	5080	5080	5080	5080	0
118	20250415	174500	177022535	5080	5080	5080	5080	0
119	20250415	174400	177022535	5080	5080	5080	5080	0
120	20250415	174300	177022535	5080	5080	5080	5080	0
121	20250415	174200	177022535	5080	5080	5080	5080	0
122	20250415	174100	177022535	5080	5080	5080	5080	172
123	20250415	174000	177022535	5080	5080	5080	5080	0
124	20250415	173900	177022535	5080	5080	5080	5080	0
125	20250415	173800	177022535	5080	5080	5080	5080	0
126	20250415	173700	177022535	5080	5080	5080	5080	0
127	20250415	173600	177022535	5080	5080	5080	5080	0
128	20250415	173500	177022535	5080	5080	5080	5080	0
129	20250415	173400	177022535	5080	5080	5080	5080	0
130	20250415	173300	177022535	5080	5080	5080	5080	0
131	20250415	173200	177022535	5080	5080	5080	5080	0
132	20250415	173100	177022535	5080	5080	5080	5080	0
133	20250415	173000	177022535	5080	5080	5080	5080	0
134	20250415	172900	177022535	5080	5080	5080	5080	0
135	20250415	172800	177022535	5080	5080	5080	5080	0
136	20250415	172700	177022535	5080	5080	5080	5080	0
137	20250415	172600	177022535	5080	5080	5080	5080	0
138	20250415	172500	177022535	5080	5080	5080	5080	0
139	20250415	172400	177022535	5080	5080	5080	5080	0
140	20250415	172300	177022535	5080	5080	5080	5080	0
141	20250415	172200	177022535	5080	5080	5080	5080	0
142	20250415	172100	177022535	5080	5080	5080	5080	0
143	20250415	172000	177022535	5080	5080	5080	5080	0
144	20250415	171900	177022535	5080	5080	5080	5080	0
145	20250415	171800	177022535	5080	5080	5080	5080	0
146	20250415	171700	177022535	5080	5080	5080	5080	0
147	20250415	171600	177022535	5080	5080	5080	5080	0
148	20250415	171500	177022535	5080	5080	5080	5080	0
149	20250415	171400	177022535	5080	5080	5080	5080	0
150	20250415	171300	177022535	5080	5080	5080	5080	0
151	20250415	171200	177022535	5080	5080	5080	5080	0
152	20250415	171100	177022535	5080	5080	5080	5080	172
153	20250415	171000	177022535	5080	5080	5080	5080	0
154	20250415	170900	177022535	5080	5080	5080	5080	0
155	20250415	170800	177022535	5080	5080	5080	5080	0
156	20250415	170700	177022535	5080	5080	5080	5080	0
157	20250415	170600	177022535	5080	5080	5080	5080	0
158	20250415	170500	177022535	5080	5080	5080	5080	0
159	20250415	170400	177022535	5080	5080	5080	5080	0
160	20250415	170300	177022535	5080	5080	5080	5080	0
161	20250415	170200	177022535	5080	5080	5080	5080	0
162	20250415	170100	177022535	5080	5080	5080	5080	0
163	20250415	170000	177022535	5080	5080	5080	5080	0
164	20250415	165900	177022535	5080	5080	5080	5080	0
165	20250415	165800	177022535	5080	5080	5080	5080	0
166	20250415	165700	177022535	5080	5080	5080	5080	0
167	20250415	165600	177022535	5080	5080	5080	5080	0
168	20250415	165500	177022535	5080	5080	5080	5080	0
169	20250415	165400	177022535	5080	5080	5080	5080	0
170	20250415	165300	177022535	5080	5080	5080	5080	0
171	20250415	165200	177022535	5080	5080	5080	5080	0
172	20250415	165100	177022535	5080	5080	5080	5080	0
173	20250415	165000	177022535	5080	5080	5080	5080	0
174	20250415	164900	177022535	5080	5080	5080	5080	0
175	20250415	164800	177022535	5080	5080	5080	5080	0
176	20250415	164700	177022535	5080	5080	5080	5080	0
177	20250415	164600	177022535	5080	5080	5080	5080	0
178	20250415	164500	177022535	5080	5080	5080	5080	0
179	20250415	164400	177022535	5080	5080	5080	5080	0
180	20250415	164300	177022535	5080	5080	5080	5080	0
181	20250415	164200	177022535	5080	5080	5080	5080	0
182	20250415	164100	177022535	5080	5080	5080	5080	172
183	20250415	164000	177022535	5080	5080	5080	5080	0
184	20250415	163900	177022535	5080	5080	5080	5080	0
185	20250415	163800	177022535	5080	5080	5080	5080	0
186	20250415	163700	177022535	5080	5080	5080	5080	0
187	20250415	163600	177022535	5080	5080	5080	5080	0
188	20250415	163500	177022535	5080	5080	5080	5080	0
189	20250415	163400	177022535	5080	5080	5080	5080	0
190	20250415	163300	177022535	5080	5080	5080	5080	0
191	20250415	163200	177022535	5080	5080	5080	5080	0
192	20250415	163100	177022535	5080	5080	5080	5080	0
193	20250415	163000	177022535	5080	5080	5080	5080	0
194	20250415	162900	177022535	5080	5080	5080	5080	0
195	20250415	162800	177022535	5080	5080	5080	5080	0
196	20250415	162700	177022535	5080	5080	5080	5080	0
197	20250415	162600	177022535	5080	5080	5080	5080	0
198	20250415	162500	177022535	5080	5080	5080	5080	0
199	20250415	162400	177022535	5080	5080	5080	5080	0
200	20250415	162300	177022535	5080	5080	5080	5080	0
201	20250415	162200	177022535	5080	5080	5080	5080	0
202	20250415	162100	177022535	5080	5080	5080	5080	0
203	20250415	162000	177022535	5080	5080	5080	5080	0
204	20250415	161900	177022535	5080	5080	5080	5080	0
205	20250415	161800	177022535	5080	5080	5080	5080	0
206	20250415	161700	177022535	5080	5080	5080	5080	0
207	20250415	161600	177022535	5080	5080	5080	5080	0
208	20250415	161500	177022535	5080	5080	5080	5080	0
209	20250415	161400	177022535	5080	5080	5080	5080	0
210	20250415	161300	177022535	5080	5080	5080	5080	0
211	20250415	161200	177022535	5080	5080	5080	5080	0
212	20250415	161100	177022535	5080	5080	5080	5080	172
213	20250415	161000	177022535	5080	5080	5080	5080	0
214	20250415	160900	177022535	5080	5080	5080	5080	0
215	20250415	160800	177022535	5080	5080	5080	5080	0
216	20250415	160700	177022535	5080	5080	5080	5080	0
217	20250415	160600	177022535	5080	5080	5080	5080	0
218	20250415	160500	177022535	5080	5080	5080	5080	0
219	20250415	160400	177022535	5080	5080	5080	5080	0
220	20250415	160300	177022535	5080	5080	5080	5080	0
221	20250415	160200	177022535	5080	5080	5080	5080	0
222	20250415	160100	177022535	5080	5080	5080	5080	0
223	20250415	160000	177022535	5080	5080	5080	5080	0
224	20250415	155900	177022535	5080	5080	5080	5080	0
225	20250415	155800	177022535	5080	5080	5080	5080	0
226	20250415	155700	177022535	5080	5080	5080	5080	0
227	20250415	155600	177022535	5080	5080	5080	5080	0
228	20250415	155500	177022535	5080	5080	5080	5080	0
229	20250415	155400	177022535	5080	5080	5080	5080	0
230	20250415	155300	177022535	5080	5080	5080	5080	0
231	20250415	155200	177022535	5080	5080	5080	5080	0
232	20250415	155100	177022535	5080	5080	5080	5080	0
233	20250415	155000	177022535	5080	5080	5080	5080	0
234	20250415	154900	177022535	5080	5080	5080	5080	0
235	20250415	154800	177022535	5080	5080	5080	5080	0
236	20250415	154700	177022535	5080	5080	5080	5080	0
237	20250415	154600	177022535	5080	5080	5080	5080	0
238	20250415	154500	177022535	5080	5080	5080	5080	0
239	20250415	154400	177022535	5080	5080	5080	5080	0
240	20250415	154300	177022535	5080	5080	5080	5080	0
241	20250415	154200	177022535	5080	5080	5080	5080	0
242	20250415	154100	177022535	5080	5080	5080	5080	172
243	20250415	154000	177022535	5080	5080	5080	5080	0
244	20250415	153900	177022535	5080	5080	5080	5080	0
245	20250415	153800	177022535	5080	5080	5080	5080	0
246	20250415	153700	177022535	5080	5080	5080	5080	0
247	20250415	153600	177022535	5080	5080	5080	5080	0
248	20250415	153500	177022535	5080	5080	5080	5080	0
249	20250415	153400	177022535	5080	5080	5080	5080	0
250	20250415	153300	177022535	5080	5080	5080	5080	0
251	20250415	153200	177022535	5080	5080	5080	5080	0
252	20250415	153100	177022535	5080	5080	5080	5080	0
253	20250415	153000	177022535	5080	5080	5080	5080	172
254	20250415	152900	176148775	5070	5070	5070	5070	0
255	20250415	152800	176148775	5070	5070	5070	5070	0
256	20250415	152700	176148775	5070	5070	5070	5070	0
257	20250415	152600	176148775	5070	5070	5070	5070	0
258	20250415	152500	176148775	5070	5070	5070	5070	0
259	20250415	152400	176148775	5070	5070	5070	5070	0
260	20250415	152300	176148775	5070	5070	5070	5070	0
261	20250415	152200	176148775	5070	5070	5070	5070	0
262	20250415	152100	176148775	5070	5070	5070	5070	0
263	20250415	152000	176148775	5070	5070	5070	5070	0
264	20250415	151900	176148775	5070	5050	5070	5050	5
265	20250415	151800	176123445	5070	5050	5070	5050	2
266	20250415	151700	176113325	5070	5070	5070	5070	1
267	20250415	151600	176108255	5050	5050	5050	5050	0
268	20250415	151500	176108255	5050	5050	5050	5050	0
269	20250415	151400	176108255	5050	5050	5050	5050	27
270	20250415	151300	175971905	5040	5040	5040	5040	1
271	20250415	151200	175966865	5050	5060	5060	5040	92
272	20250415	151100	175501755	5060	5060	5060	5060	0
273	20250415	151000	175501755	5060	5060	5060	5060	0
274	20250415	150900	175501755	5060	5060	5060	5060	0
275	20250415	150800	175501755	5060	5060	5060	5060	0
276	20250415	150700	175501755	5060	5060	5060	5060	1
277	20250415	150600	175496695	5070	5060	5070	5060	44
278	20250415	150500	175273735	5050	5050	5050	5050	15
279	20250415	150400	175197985	5040	5060	5090	5040	862
280	20250415	150300	170817455	5050	5050	5050	5050	0
281	20250415	150200	170817455	5050	5050	5050	5050	145
282	20250415	150100	170085205	5040	5040	5040	5040	0
283	20250415	150000	170085205	5040	5040	5040	5040	0
284	20250415	145900	170085205	5040	5040	5040	5040	0
285	20250415	145800	170085205	5040	5040	5040	5040	0
286	20250415	145700	170085205	5040	5040	5040	5040	0
287	20250415	145600	170085205	5040	5040	5040	5040	0
288	20250415	145500	170085205	5040	5040	5040	5040	993
289	20250415	145400	165080485	5040	5060	5060	5030	29
290	20250415	145300	164933975	5040	5040	5040	5040	55
291	20250415	145200	164656775	5030	5040	5040	5030	527
292	20250415	145100	162000715	5050	5050	5050	5050	0
293	20250415	145000	162000715	5050	5050	5050	5050	0
294	20250415	144900	162000715	5050	5060	5060	5050	68
295	20250415	144800	161657305	5050	5060	5060	5050	2
296	20250415	144700	161647195	5050	5050	5050	5050	0
297	20250415	144600	161647195	5050	5060	5060	5050	2
298	20250415	144500	161637085	5060	5040	5060	5040	62
299	20250415	144400	161323995	5060	5060	5060	5060	1
300	20250415	144300	161318935	5040	5040	5040	5040	0
301	20250415	144200	161318935	5040	5040	5040	5040	0
302	20250415	144100	161318935	5040	5040	5040	5040	0
303	20250415	144000	161318935	5040	5040	5040	5040	0
304	20250415	143900	161318935	5040	5040	5040	5040	0
305	20250415	143800	161318935	5040	5040	5040	5040	0
306	20250415	143700	161318935	5040	5040	5040	5040	0
307	20250415	143600	161318935	5040	5040	5040	5040	1
308	20250415	143500	161313895	5060	5060	5060	5060	0
309	20250415	143400	161313895	5060	5060	5060	5060	5
310	20250415	143300	161288595	5040	5040	5040	5040	1
311	20250415	143200	161283555	5040	5040	5040	5040	0
312	20250415	143100	161283555	5040	5040	5040	5040	0
313	20250415	143000	161283555	5040	5040	5040	5040	0
314	20250415	142900	161283555	5040	5040	5040	5040	0
315	20250415	142800	161283555	5040	5040	5040	5040	0
316	20250415	142700	161283555	5040	5040	5040	5040	0
317	20250415	142600	161283555	5040	5040	5040	5040	0
318	20250415	142500	161283555	5040	5040	5040	5040	0
319	20250415	142400	161283555	5040	5040	5040	5040	1
320	20250415	142300	161278515	5060	5060	5060	5060	1
321	20250415	142200	161273455	5040	5060	5060	5040	5
322	20250415	142100	161248175	5040	5040	5040	5040	208
323	20250415	142000	160199855	5040	5040	5040	5040	40
324	20250415	141900	159998255	5040	5040	5040	5040	1
325	20250415	141800	159993215	5060	5060	5060	5060	5
326	20250415	141700	159967915	5070	5070	5070	5070	2
327	20250415	141600	159957775	5070	5070	5070	5070	3
328	20250415	141500	159942565	5040	5040	5040	5040	1
329	20250415	141400	159937525	5070	5070	5070	5070	0
330	20250415	141300	159937525	5070	5070	5070	5070	1
331	20250415	141200	159932455	5040	5040	5040	5040	0
332	20250415	141100	159932455	5040	5040	5040	5040	0
333	20250415	141000	159932455	5040	5040	5040	5040	0
334	20250415	140900	159932455	5040	5040	5040	5040	0
335	20250415	140800	159932455	5040	5040	5040	5040	0
336	20250415	140700	159932455	5040	5040	5040	5040	0
337	20250415	140600	159932455	5040	5040	5040	5040	0
338	20250415	140500	159932455	5040	5040	5040	5040	1
339	20250415	140400	159927415	5060	5060	5060	5060	0
340	20250415	140300	159927415	5060	5060	5060	5060	3
341	20250415	140200	159912235	5040	5040	5040	5040	0
342	20250415	140100	159912235	5040	5060	5060	5040	2
343	20250415	140000	159902135	5040	5040	5040	5040	0
344	20250415	135900	159902135	5040	5060	5060	5040	2
345	20250415	135800	159892035	5080	5060	5080	5060	347
346	20250415	135700	158132755	5050	5050	5050	5050	575
347	20250415	135600	155229005	5050	5050	5050	5050	0
348	20250415	135500	155229005	5050	5050	5050	5050	0
349	20250415	135400	155229005	5050	5050	5050	5050	0
350	20250415	135300	155229005	5050	5060	5060	5050	104
351	20250415	135200	154703775	5040	5040	5040	5040	0
352	20250415	135100	154703775	5040	5040	5040	5040	0
353	20250415	135000	154703775	5040	5060	5060	5040	5
354	20250415	134900	154678495	5030	5030	5030	5030	0
355	20250415	134800	154678495	5030	5030	5030	5030	0
356	20250415	134700	154678495	5030	5050	5050	5030	7
357	20250415	134600	154643165	5030	5030	5030	5030	0
358	20250415	134500	154643165	5030	5070	5070	5030	2219
359	20250415	134400	143462735	5060	5060	5060	5060	0
360	20250415	134300	143462735	5060	5060	5060	5060	0
361	20250415	134200	143462735	5060	5060	5060	5060	0
362	20250415	134100	143462735	5060	5060	5060	5060	1
363	20250415	134000	143457675	5090	5080	5090	5060	12
364	20250415	133900	143396735	5080	5080	5080	5080	0
365	20250415	133800	143396735	5080	5060	5080	5060	3
366	20250415	133700	143381515	5090	5090	5090	5090	2
367	20250415	133600	143371335	5060	5090	5090	5060	4
368	20250415	133500	143351035	5060	5060	5090	5060	6
369	20250415	133400	143320605	5090	5090	5090	5060	53
370	20250415	133300	143050865	5060	5090	5090	5060	3
371	20250415	133200	143035655	5060	5090	5090	5060	11
372	20250415	133100	142979875	5070	5070	5070	5070	1
373	20250415	133000	142974805	5100	5100	5100	5100	0
374	20250415	132900	142974805	5100	5090	5100	5090	3
375	20250415	132800	142959525	5070	5070	5070	5070	0
376	20250415	132700	142959525	5070	5090	5100	5070	22
377	20250415	132600	142847575	5100	5100	5100	5100	0
378	20250415	132500	142847575	5100	5090	5100	5090	303
379	20250415	132400	141305145	5090	5070	5090	5070	16
380	20250415	132300	141223735	5090	5070	5090	5070	52
381	20250415	132200	140959075	5090	5090	5090	5090	11
382	20250415	132100	140903085	5070	5070	5070	5070	1
383	20250415	132000	140898015	5080	5070	5090	5070	7
384	20250415	131900	140862455	5070	5070	5090	5070	10
385	20250415	131800	140811685	5090	5090	5090	5090	0
386	20250415	131700	140811685	5090	5080	5090	5080	100
387	20250415	131600	140303675	5080	5070	5080	5070	3
388	20250415	131500	140288455	5050	5050	5050	5050	0
389	20250415	131400	140288455	5050	5070	5070	5050	2
390	20250415	131300	140278335	5050	5070	5080	5040	19
391	20250415	131200	140182075	5040	5040	5040	5040	0
392	20250415	131100	140182075	5040	5030	5070	5030	20
393	20250415	131000	140080945	5050	5050	5050	5050	2
394	20250415	130900	140070845	5030	5050	5070	5030	255
395	20250415	130800	138778105	5060	5050	5060	5050	80
396	20250415	130700	138374045	5030	5060	5060	5030	3
397	20250415	130600	138358895	5030	5050	5050	5030	3
398	20250415	130500	138343765	5030	5055	5055	5030	7
399	20250415	130400	138308445	5030	5040	5040	5030	2
400	20250415	130300	138298375	5040	5030	5050	5030	6
401	20250415	130200	138268105	5040	5040	5040	5040	0
402	20250415	130100	138268105	5040	5040	5040	5040	0
403	20250415	130000	138268105	5040	5070	5070	5040	53
404	20250415	125900	138000895	5070	5070	5070	5040	961
405	20250415	125800	133147885	5050	5050	5050	5050	0
406	20250415	125700	133147885	5050	5050	5070	5050	3
407	20250415	125600	133132715	5070	5070	5070	5070	101
408	20250415	125500	132620645	5050	5050	5050	5050	0
409	20250415	125400	132620645	5050	5070	5070	5050	2
410	20250415	125300	132610525	5050	5070	5070	5050	4
411	20250415	125200	132590285	5050	5060	5060	5050	125
412	20250415	125100	131958295	5060	5070	5070	5060	31
413	20250415	125000	131801135	5050	5070	5070	5050	2
414	20250415	124900	131791015	5050	5080	5080	5050	163
415	20250415	124800	130964035	5080	5060	5080	5060	4
416	20250415	124700	130943755	5080	5060	5080	5040	516
417	20250415	124600	128329620	5060	5060	5060	5060	0
418	20250415	124500	128329620	5060	5060	5060	5060	283
419	20250415	124400	126897640	5060	5050	5060	5050	2267
420	20250415	124300	115449260	5030	5050	5050	5030	3
421	20250415	124200	115434130	5030	5045	5045	5030	5
422	20250415	124100	115408930	5020	5020	5020	5020	0
423	20250415	124000	115408930	5020	5020	5020	5020	2
424	20250415	123900	115398890	5040	5040	5040	5020	5
425	20250415	123800	115373710	5020	5020	5020	5020	1
426	20250415	123700	115368690	5050	5020	5050	5020	10
427	20250415	123600	115318270	5050	5040	5050	5040	1824
428	20250415	123500	106107090	5020	5020	5020	5020	0
429	20250415	123400	106107090	5020	5020	5020	5020	0
430	20250415	123300	106107090	5020	5020	5020	5020	0
431	20250415	123200	106107090	5020	5020	5050	5020	1002
432	20250415	123100	101047050	5050	5050	5050	5050	0
433	20250415	123000	101047050	5050	5050	5050	5050	0
434	20250415	122900	101047050	5050	5040	5050	5040	3
435	20250415	122800	101031920	5020	5020	5020	5020	0
436	20250415	122700	101031920	5020	5020	5020	5020	0
437	20250415	122600	101031920	5020	5020	5020	5020	0
438	20250415	122500	101031920	5020	5020	5020	5020	0
439	20250415	122400	101031920	5020	5020	5020	5020	0
440	20250415	122300	101031920	5020	5020	5020	5020	0
441	20250415	122200	101031920	5020	5030	5030	5020	239
442	20250415	122100	99831460	5030	5030	5030	5030	20
443	20250415	122000	99730860	5030	5030	5030	5030	1
444	20250415	121900	99725830	5050	5050	5050	5050	0
445	20250415	121800	99725830	5050	5050	5050	5050	1
446	20250415	121700	99720780	5030	5030	5030	5030	11
447	20250415	121600	99665450	5020	5020	5020	5020	0
448	20250415	121500	99665450	5020	5020	5020	5020	0
449	20250415	121400	99665450	5020	5020	5020	5020	0
450	20250415	121300	99665450	5020	5020	5020	5020	1
451	20250415	121200	99660430	5030	5025	5030	5020	148
452	20250415	121100	98916010	5030	5030	5030	5030	283
453	20250415	121000	97492520	5020	5030	5030	5020	331
454	20250415	120900	95830700	5030	5030	5030	5030	0
455	20250415	120800	95830700	5030	5030	5030	5030	10
456	20250415	120700	95780400	5030	5030	5030	5030	42
457	20250415	120600	95569140	5020	5020	5020	5020	0
458	20250415	120500	95569140	5020	5040	5040	5020	651
459	20250415	120400	92294420	5030	5030	5030	5030	1
460	20250415	120300	92289390	5040	5040	5040	5040	1
461	20250415	120200	92284350	5030	5030	5030	5030	1
462	20250415	120100	92279320	5040	5040	5040	5040	56
463	20250415	120000	91997080	5050	5050	5050	5050	3
464	20250415	115900	91981930	5040	5040	5040	5040	0
465	20250415	115800	91981930	5040	5040	5040	5040	0
466	20250415	115700	91981930	5040	5050	5050	5040	2
467	20250415	115600	91971840	5040	5040	5040	5040	0
468	20250415	115500	91971840	5040	5040	5040	5040	0
469	20250415	115400	91971840	5040	5040	5045	5040	15
470	20250415	115300	91896230	5040	5040	5040	5040	20
471	20250415	115200	91795430	5040	5050	5050	5040	44
472	20250415	115100	91573660	5030	5030	5030	5030	0
473	20250415	115000	91573660	5030	5030	5030	5030	0
474	20250415	114900	91573660	5030	5030	5030	5030	0
475	20250415	114800	91573660	5030	5030	5030	5030	0
476	20250415	114700	91573660	5030	5030	5030	5030	0
477	20250415	114600	91573660	5030	5030	5030	5030	0
478	20250415	114500	91573660	5030	5030	5030	5030	0
479	20250415	114400	91573660	5030	5040	5040	5030	427
480	20250415	114300	89421590	5045	5030	5045	5030	7
481	20250415	114200	89386310	5040	5040	5040	5040	7
482	20250415	114100	89351030	5040	5040	5040	5040	0
483	20250415	114000	89351030	5040	5040	5040	5040	0
484	20250415	113900	89351030	5040	5040	5040	5040	97
485	20250415	113800	88862150	5040	5040	5040	5040	0
486	20250415	113700	88862150	5040	5040	5040	5040	7
487	20250415	113600	88826870	5050	5050	5050	5040	151
488	20250415	113500	88064340	5050	5050	5050	5050	1
489	20250415	113400	88059290	5050	5050	5050	5050	300
490	20250415	113300	86544290	5050	5050	5050	5050	0
491	20250415	113200	86544290	5050	5050	5050	5050	0
492	20250415	113100	86544290	5050	5050	5050	5050	0
493	20250415	113000	86544290	5050	5065	5065	5050	30
494	20250415	112900	86392680	5070	5070	5070	5070	100
495	20250415	112800	85885680	5070	5070	5070	5070	0
496	20250415	112700	85885680	5070	5070	5070	5070	1
497	20250415	112600	85880610	5060	5060	5060	5060	1
498	20250415	112500	85875550	5065	5065	5065	5065	0
499	20250415	112400	85875550	5065	5065	5065	5065	2
500	20250415	112300	85865420	5050	5050	5050	5050	0
501	20250415	112200	85865420	5050	5050	5050	5050	0
502	20250415	112100	85865420	5050	5050	5050	5050	0
503	20250415	112000	85865420	5050	5065	5070	5050	6
504	20250415	111900	85835050	5070	5070	5070	5070	14
505	20250415	111800	85764070	5060	5060	5060	5060	5
506	20250415	111700	85738770	5060	5060	5060	5060	0
507	20250415	111600	85738770	5060	5060	5060	5060	1
508	20250415	111500	85733710	5070	5060	5070	5060	38
509	20250415	111400	85541060	5070	5060	5070	5060	47
510	20250415	111300	85302840	5055	5055	5055	5055	0
511	20250415	111200	85302840	5055	5055	5055	5055	0
512	20250415	111100	85302840	5055	5055	5055	5055	0
513	20250415	111000	85302840	5055	5055	5055	5055	0
514	20250415	110900	85302840	5055	5055	5055	5055	0
515	20250415	110800	85302840	5055	5055	5055	5055	0
516	20250415	110700	85302840	5055	5055	5055	5055	2
517	20250415	110600	85292730	5060	5060	5060	5060	2
518	20250415	110500	85282610	5050	5050	5050	5050	0
519	20250415	110400	85282610	5050	5050	5050	5050	1
520	20250415	110300	85277560	5060	5050	5060	5050	21
521	20250415	110200	85171310	5060	5060	5060	5060	315
522	20250415	110100	83577410	5050	5050	5050	5050	21
523	20250415	110000	83471360	5050	5045	5060	5045	603
524	20250415	105900	80420250	5040	5040	5040	5040	0
525	20250415	105800	80420250	5040	5040	5040	5040	0
526	20250415	105700	80420250	5040	5040	5040	5040	0
527	20250415	105600	80420250	5040	5050	5050	5040	1048
528	20250415	105500	75127860	5050	5050	5050	5050	0
529	20250415	105400	75127860	5050	5050	5050	5050	0
530	20250415	105300	75127860	5050	5050	5050	5050	0
531	20250415	105200	75127860	5050	5045	5050	5045	135
532	20250415	105100	74446230	5040	5040	5040	5040	0
533	20250415	105000	74446230	5040	5050	5050	5040	61
534	20250415	104900	74138190	5040	5050	5050	5030	36
535	20250415	104800	73956420	5050	5050	5050	5030	31
536	20250415	104700	73799890	5030	5030	5030	5030	0
537	20250415	104600	73799890	5030	5030	5030	5030	0
538	20250415	104500	73799890	5030	5030	5030	5030	2
539	20250415	104400	73789830	5030	5030	5030	5030	19
540	20250415	104300	73694260	5030	5050	5050	5030	2
541	20250415	104200	73684180	5030	5030	5030	5030	0
542	20250415	104100	73684180	5030	5050	5060	5030	238
543	20250415	104000	72486770	5030	5040	5040	5030	863
544	20250415	103900	68137260	5040	5040	5040	5040	1
545	20250415	103800	68132220	5020	5020	5020	5020	0
546	20250415	103700	68132220	5020	5020	5020	5020	0
547	20250415	103600	68132220	5020	5020	5020	5020	0
548	20250415	103500	68132220	5020	5020	5020	5020	0
549	20250415	103400	68132220	5020	5020	5020	5020	0
550	20250415	103300	68132220	5020	5020	5020	5020	0
551	20250415	103200	68132220	5020	5020	5020	5020	3
552	20250415	103100	68117160	5020	5020	5020	5020	0
553	20250415	103000	68117160	5020	5020	5020	5020	0
554	20250415	102900	68117160	5020	5020	5020	5020	0
555	20250415	102800	68117160	5020	5020	5020	5020	0
556	20250415	102700	68117160	5020	5020	5020	5020	787
557	20250415	102600	64166420	5040	5040	5040	5040	1
558	20250415	102500	64161380	5020	5020	5020	5020	0
559	20250415	102400	64161380	5020	5020	5020	5020	1
560	20250415	102300	64156360	5030	5030	5030	5030	0
561	20250415	102200	64156360	5030	5030	5030	5030	20
562	20250415	102100	64055760	5020	5020	5020	5020	0
563	20250415	102000	64055760	5020	5030	5030	5020	73
564	20250415	101900	63689280	5035	5035	5035	5035	2
565	20250415	101800	63679210	5020	5020	5020	5020	1
566	20250415	101700	63674190	5030	5030	5030	5030	2
567	20250415	101600	63664130	5010	5010	5010	5010	0
568	20250415	101500	63664130	5010	5010	5010	5010	0
569	20250415	101400	63664130	5010	5010	5010	5010	200
570	20250415	101300	62662130	5010	5040	5040	5010	2
571	20250415	101200	62652080	5040	5040	5040	5040	1
572	20250415	101100	62647040	5010	5010	5010	5010	1
573	20250415	101000	62642030	5040	5040	5040	5040	1
574	20250415	100900	62636990	5020	5020	5020	5020	10
575	20250415	100800	62586790	5010	5010	5010	5010	0
576	20250415	100700	62586790	5010	5010	5010	5010	0
577	20250415	100600	62586790	5010	5010	5010	5010	0
578	20250415	100500	62586790	5010	5010	5010	5010	1
579	20250415	100400	62581780	5040	5030	5040	5030	3
580	20250415	100300	62566680	5010	5010	5010	5010	0
581	20250415	100200	62566680	5010	5010	5010	5010	1
582	20250415	100100	62561670	5040	5040	5040	5040	1
583	20250415	100000	62556630	5010	5010	5010	5010	0
584	20250415	095900	62556630	5010	5010	5010	5010	0
585	20250415	095800	62556630	5010	5010	5010	5010	0
586	20250415	095700	62556630	5010	5010	5010	5010	0
587	20250415	095600	62556630	5010	5010	5010	5010	1
588	20250415	095500	62551620	5010	5025	5025	5010	3
589	20250415	095400	62536560	5040	5040	5040	5040	1
590	20250415	095300	62531520	5020	5020	5020	5020	2
591	20250415	095200	62521480	5010	5010	5010	5010	30
592	20250415	095100	62371180	5000	5000	5000	5000	805
593	20250415	095000	58346180	5000	5000	5000	5000	267
594	20250415	094900	57011180	5000	5000	5000	5000	0
595	20250415	094800	57011180	5000	5000	5000	5000	600
596	20250415	094700	54011180	5010	5020	5020	5010	1065
597	20250415	094600	48667630	5040	5030	5040	5030	66
598	20250415	094500	48335590	5040	5030	5040	5030	506
599	20250415	094400	45790350	5030	5040	5040	5030	24
600	20250415	094300	45669400	5030	5035	5035	5030	28
601	20250415	094200	45528550	5040	5040	5040	5040	112
602	20250415	094100	44964070	5040	5040	5040	5040	0
603	20250415	094000	44964070	5040	5060	5060	5040	124
604	20250415	093900	44339090	5040	5040	5050	5040	123
605	20250415	093800	43719150	5055	5050	5055	5050	55
606	20250415	093700	43441390	5050	5050	5050	5050	3
607	20250415	093600	43426240	5050	5040	5060	5040	352
608	20250415	093500	41652100	5040	5060	5060	5040	26
609	20250415	093400	41520560	5040	5060	5060	5040	1000
610	20250415	093300	36478080	5060	5060	5060	5060	0
611	20250415	093200	36478080	5060	5060	5060	5060	500
612	20250415	093100	33948080	5060	5060	5060	5060	83
613	20250415	093000	33528100	5060	5060	5060	5060	0
614	20250415	092900	33528100	5060	5065	5065	5060	106
615	20250415	092800	32991735	5065	5060	5065	5060	3
616	20250415	092700	32976545	5070	5070	5070	5070	5
617	20250415	092600	32951195	5070	5065	5070	5065	51
618	20250415	092500	32692630	5070	5060	5070	5060	61
619	20250415	092400	32383960	5070	5070	5070	5070	0
620	20250415	092300	32383960	5070	5070	5070	5070	1
621	20250415	092200	32378890	5050	5050	5050	5050	0
622	20250415	092100	32378890	5050	5050	5050	5050	0
623	20250415	092000	32378890	5050	5060	5060	5050	403
624	20250415	091900	30343720	5070	5070	5080	5070	5
625	20250415	091800	30318360	5050	5075	5075	5050	7
626	20250415	091700	30282900	5050	5080	5080	5050	26
627	20250415	091600	30151300	5070	5050	5070	5050	382
628	20250415	091500	28218900	5070	5050	5070	5040	21
629	20250415	091400	28113010	5060	5040	5060	5040	3
630	20250415	091300	28097850	5060	5060	5060	5060	372
631	20250415	091200	26215530	5060	5060	5060	5060	100
632	20250415	091100	25709530	5060	5060	5060	5060	30
633	20250415	091000	25557730	5100	5100	5100	5100	1
634	20250415	090900	25552630	5060	5080	5100	5040	2135
635	20250415	090800	14718990	5090	5090	5090	5090	2
636	20250415	090700	14708810	5090	5080	5090	5080	434
637	20250415	090600	12500810	5080	5080	5080	5080	131
638	20250415	090500	11835330	5100	5080	5100	5080	456
639	20250415	090400	9518830	5080	5110	5110	5080	609
640	20250415	090300	6409730	5110	5110	5110	5110	300
641	20250415	090200	4876730	5100	5090	5100	5090	500
642	20250415	090100	2326750	5080	5060	5080	5060	325
643	20250415	090000	678990	5040	5070	5070	5040	134