KissMeData/096760/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	194900	138416401	2985	2985	2985	2985	300
3	20250415	194800	138416401	2985	2985	2985	2985	0
4	20250415	194700	138416401	2985	2985	2985	2985	0
5	20250415	194600	138416401	2985	2985	2985	2985	0
6	20250415	194500	138416401	2985	2985	2985	2985	0
7	20250415	194400	138416401	2985	2985	2985	2985	0
8	20250415	194300	138416401	2985	2985	2985	2985	0
9	20250415	194200	138416401	2985	2985	2985	2985	0
10	20250415	194100	138416401	2985	2985	2985	2985	0
11	20250415	194000	138416401	2985	2985	2985	2985	0
12	20250415	193900	138416401	2985	2985	2985	2985	0
13	20250415	193800	138416401	2985	2985	2985	2985	0
14	20250415	193700	138416401	2985	2985	2985	2985	0
15	20250415	193600	138416401	2985	2985	2985	2985	0
16	20250415	193500	138416401	2985	2985	2985	2985	0
17	20250415	193400	138416401	2985	2985	2985	2985	0
18	20250415	193300	138416401	2985	2985	2985	2985	0
19	20250415	193200	138416401	2985	2985	2985	2985	0
20	20250415	193100	138416401	2985	2985	2985	2985	0
21	20250415	193000	138416401	2985	2985	2985	2985	0
22	20250415	192900	138416401	2985	2985	2985	2985	0
23	20250415	192800	138416401	2985	2985	2985	2985	0
24	20250415	192700	138416401	2985	2985	2985	2985	0
25	20250415	192600	138416401	2985	2985	2985	2985	0
26	20250415	192500	138416401	2985	2985	2985	2985	0
27	20250415	192400	138416401	2985	2985	2985	2985	0
28	20250415	192300	138416401	2985	2985	2985	2985	0
29	20250415	192200	138416401	2985	2985	2985	2985	0
30	20250415	192100	138416401	2985	2985	2985	2985	0
31	20250415	192000	138416401	2985	2985	2985	2985	0
32	20250415	191900	138416401	2985	2985	2985	2985	300
33	20250415	191800	138416401	2985	2985	2985	2985	0
34	20250415	191700	138416401	2985	2985	2985	2985	0
35	20250415	191600	138416401	2985	2985	2985	2985	0
36	20250415	191500	138416401	2985	2985	2985	2985	0
37	20250415	191400	138416401	2985	2985	2985	2985	0
38	20250415	191300	138416401	2985	2985	2985	2985	0
39	20250415	191200	138416401	2985	2985	2985	2985	0
40	20250415	191100	138416401	2985	2985	2985	2985	0
41	20250415	191000	138416401	2985	2985	2985	2985	0
42	20250415	190900	138416401	2985	2985	2985	2985	0
43	20250415	190800	138416401	2985	2985	2985	2985	0
44	20250415	190700	138416401	2985	2985	2985	2985	0
45	20250415	190600	138416401	2985	2985	2985	2985	0
46	20250415	190500	138416401	2985	2985	2985	2985	0
47	20250415	190400	138416401	2985	2985	2985	2985	0
48	20250415	190300	138416401	2985	2985	2985	2985	0
49	20250415	190200	138416401	2985	2985	2985	2985	0
50	20250415	190100	138416401	2985	2985	2985	2985	0
51	20250415	190000	138416401	2985	2985	2985	2985	0
52	20250415	185900	138416401	2985	2985	2985	2985	0
53	20250415	185800	138416401	2985	2985	2985	2985	0
54	20250415	185700	138416401	2985	2985	2985	2985	0
55	20250415	185600	138416401	2985	2985	2985	2985	0
56	20250415	185500	138416401	2985	2985	2985	2985	0
57	20250415	185400	138416401	2985	2985	2985	2985	0
58	20250415	185300	138416401	2985	2985	2985	2985	0
59	20250415	185200	138416401	2985	2985	2985	2985	0
60	20250415	185100	138416401	2985	2985	2985	2985	0
61	20250415	185000	138416401	2985	2985	2985	2985	0
62	20250415	184900	138416401	2985	2985	2985	2985	300
63	20250415	184800	138416401	2985	2985	2985	2985	0
64	20250415	184700	138416401	2985	2985	2985	2985	0
65	20250415	184600	138416401	2985	2985	2985	2985	0
66	20250415	184500	138416401	2985	2985	2985	2985	0
67	20250415	184400	138416401	2985	2985	2985	2985	0
68	20250415	184300	138416401	2985	2985	2985	2985	0
69	20250415	184200	138416401	2985	2985	2985	2985	0
70	20250415	184100	138416401	2985	2985	2985	2985	0
71	20250415	184000	138416401	2985	2985	2985	2985	0
72	20250415	183900	138416401	2985	2985	2985	2985	0
73	20250415	183800	138416401	2985	2985	2985	2985	0
74	20250415	183700	138416401	2985	2985	2985	2985	0
75	20250415	183600	138416401	2985	2985	2985	2985	0
76	20250415	183500	138416401	2985	2985	2985	2985	0
77	20250415	183400	138416401	2985	2985	2985	2985	0
78	20250415	183300	138416401	2985	2985	2985	2985	0
79	20250415	183200	138416401	2985	2985	2985	2985	0
80	20250415	183100	138416401	2985	2985	2985	2985	0
81	20250415	183000	138416401	2985	2985	2985	2985	0
82	20250415	182900	138416401	2985	2985	2985	2985	0
83	20250415	182800	138416401	2985	2985	2985	2985	0
84	20250415	182700	138416401	2985	2985	2985	2985	0
85	20250415	182600	138416401	2985	2985	2985	2985	0
86	20250415	182500	138416401	2985	2985	2985	2985	0
87	20250415	182400	138416401	2985	2985	2985	2985	0
88	20250415	182300	138416401	2985	2985	2985	2985	0
89	20250415	182200	138416401	2985	2985	2985	2985	0
90	20250415	182100	138416401	2985	2985	2985	2985	0
91	20250415	182000	138416401	2985	2985	2985	2985	0
92	20250415	181900	138416401	2985	2985	2985	2985	300
93	20250415	181800	138416401	2985	2985	2985	2985	0
94	20250415	181700	138416401	2985	2985	2985	2985	0
95	20250415	181600	138416401	2985	2985	2985	2985	0
96	20250415	181500	138416401	2985	2985	2985	2985	0
97	20250415	181400	138416401	2985	2985	2985	2985	0
98	20250415	181300	138416401	2985	2985	2985	2985	0
99	20250415	181200	138416401	2985	2985	2985	2985	0
100	20250415	181100	138416401	2985	2985	2985	2985	0
101	20250415	181000	138416401	2985	2985	2985	2985	0
102	20250415	180900	138416401	2985	2985	2985	2985	0
103	20250415	180800	138416401	2985	2985	2985	2985	0
104	20250415	180700	138416401	2985	2985	2985	2985	0
105	20250415	180600	138416401	2985	2985	2985	2985	0
106	20250415	180500	138416401	2985	2985	2985	2985	0
107	20250415	180400	138416401	2985	2985	2985	2985	0
108	20250415	180300	138416401	2985	2985	2985	2985	0
109	20250415	180200	138416401	2985	2985	2985	2985	0
110	20250415	180100	138416401	2985	2985	2985	2985	0
111	20250415	180000	138416401	2985	2985	2985	2985	0
112	20250415	175900	138416401	2985	2985	2985	2985	0
113	20250415	175800	138416401	2985	2985	2985	2985	0
114	20250415	175700	138416401	2985	2985	2985	2985	0
115	20250415	175600	138416401	2985	2985	2985	2985	0
116	20250415	175500	138416401	2985	2985	2985	2985	0
117	20250415	175400	138416401	2985	2985	2985	2985	0
118	20250415	175300	138416401	2985	2985	2985	2985	0
119	20250415	175200	138416401	2985	2985	2985	2985	0
120	20250415	175100	138416401	2985	2985	2985	2985	0
121	20250415	175000	138416401	2985	2985	2985	2985	0
122	20250415	174900	138416401	2985	2985	2985	2985	300
123	20250415	174800	138416401	2985	2985	2985	2985	0
124	20250415	174700	138416401	2985	2985	2985	2985	0
125	20250415	174600	138416401	2985	2985	2985	2985	0
126	20250415	174500	138416401	2985	2985	2985	2985	0
127	20250415	174400	138416401	2985	2985	2985	2985	0
128	20250415	174300	138416401	2985	2985	2985	2985	0
129	20250415	174200	138416401	2985	2985	2985	2985	0
130	20250415	174100	138416401	2985	2985	2985	2985	0
131	20250415	174000	138416401	2985	2985	2985	2985	0
132	20250415	173900	138416401	2985	2985	2985	2985	0
133	20250415	173800	138416401	2985	2985	2985	2985	0
134	20250415	173700	138416401	2985	2985	2985	2985	0
135	20250415	173600	138416401	2985	2985	2985	2985	0
136	20250415	173500	138416401	2985	2985	2985	2985	0
137	20250415	173400	138416401	2985	2985	2985	2985	0
138	20250415	173300	138416401	2985	2985	2985	2985	0
139	20250415	173200	138416401	2985	2985	2985	2985	0
140	20250415	173100	138416401	2985	2985	2985	2985	0
141	20250415	173000	138416401	2985	2985	2985	2985	0
142	20250415	172900	138416401	2985	2985	2985	2985	0
143	20250415	172800	138416401	2985	2985	2985	2985	0
144	20250415	172700	138416401	2985	2985	2985	2985	0
145	20250415	172600	138416401	2985	2985	2985	2985	0
146	20250415	172500	138416401	2985	2985	2985	2985	0
147	20250415	172400	138416401	2985	2985	2985	2985	0
148	20250415	172300	138416401	2985	2985	2985	2985	0
149	20250415	172200	138416401	2985	2985	2985	2985	0
150	20250415	172100	138416401	2985	2985	2985	2985	0
151	20250415	172000	138416401	2985	2985	2985	2985	0
152	20250415	171900	138416401	2985	2985	2985	2985	300
153	20250415	171800	138416401	2985	2985	2985	2985	0
154	20250415	171700	138416401	2985	2985	2985	2985	0
155	20250415	171600	138416401	2985	2985	2985	2985	0
156	20250415	171500	138416401	2985	2985	2985	2985	0
157	20250415	171400	138416401	2985	2985	2985	2985	0
158	20250415	171300	138416401	2985	2985	2985	2985	0
159	20250415	171200	138416401	2985	2985	2985	2985	0
160	20250415	171100	138416401	2985	2985	2985	2985	0
161	20250415	171000	138416401	2985	2985	2985	2985	0
162	20250415	170900	138416401	2985	2985	2985	2985	0
163	20250415	170800	138416401	2985	2985	2985	2985	0
164	20250415	170700	138416401	2985	2985	2985	2985	0
165	20250415	170600	138416401	2985	2985	2985	2985	0
166	20250415	170500	138416401	2985	2985	2985	2985	0
167	20250415	170400	138416401	2985	2985	2985	2985	0
168	20250415	170300	138416401	2985	2985	2985	2985	0
169	20250415	170200	138416401	2985	2985	2985	2985	0
170	20250415	170100	138416401	2985	2985	2985	2985	0
171	20250415	170000	138416401	2985	2985	2985	2985	0
172	20250415	165900	138416401	2985	2985	2985	2985	0
173	20250415	165800	138416401	2985	2985	2985	2985	0
174	20250415	165700	138416401	2985	2985	2985	2985	0
175	20250415	165600	138416401	2985	2985	2985	2985	0
176	20250415	165500	138416401	2985	2985	2985	2985	0
177	20250415	165400	138416401	2985	2985	2985	2985	0
178	20250415	165300	138416401	2985	2985	2985	2985	0
179	20250415	165200	138416401	2985	2985	2985	2985	0
180	20250415	165100	138416401	2985	2985	2985	2985	0
181	20250415	165000	138416401	2985	2985	2985	2985	0
182	20250415	164900	138416401	2985	2985	2985	2985	300
183	20250415	164800	138416401	2985	2985	2985	2985	0
184	20250415	164700	138416401	2985	2985	2985	2985	0
185	20250415	164600	138416401	2985	2985	2985	2985	0
186	20250415	164500	138416401	2985	2985	2985	2985	0
187	20250415	164400	138416401	2985	2985	2985	2985	0
188	20250415	164300	138416401	2985	2985	2985	2985	0
189	20250415	164200	138416401	2985	2985	2985	2985	0
190	20250415	164100	138416401	2985	2985	2985	2985	0
191	20250415	164000	138416401	2985	2985	2985	2985	0
192	20250415	163900	138416401	2985	2985	2985	2985	0
193	20250415	163800	138416401	2985	2985	2985	2985	0
194	20250415	163700	138416401	2985	2985	2985	2985	0
195	20250415	163600	138416401	2985	2985	2985	2985	0
196	20250415	163500	138416401	2985	2985	2985	2985	0
197	20250415	163400	138416401	2985	2985	2985	2985	0
198	20250415	163300	138416401	2985	2985	2985	2985	0
199	20250415	163200	138416401	2985	2985	2985	2985	0
200	20250415	163100	138416401	2985	2985	2985	2985	0
201	20250415	163000	138416401	2985	2985	2985	2985	0
202	20250415	162900	138416401	2985	2985	2985	2985	0
203	20250415	162800	138416401	2985	2985	2985	2985	0
204	20250415	162700	138416401	2985	2985	2985	2985	0
205	20250415	162600	138416401	2985	2985	2985	2985	0
206	20250415	162500	138416401	2985	2985	2985	2985	0
207	20250415	162400	138416401	2985	2985	2985	2985	0
208	20250415	162300	138416401	2985	2985	2985	2985	0
209	20250415	162200	138416401	2985	2985	2985	2985	0
210	20250415	162100	138416401	2985	2985	2985	2985	0
211	20250415	162000	138416401	2985	2985	2985	2985	0
212	20250415	161900	138416401	2985	2985	2985	2985	300
213	20250415	161800	138416401	2985	2985	2985	2985	0
214	20250415	161700	138416401	2985	2985	2985	2985	0
215	20250415	161600	138416401	2985	2985	2985	2985	0
216	20250415	161500	138416401	2985	2985	2985	2985	0
217	20250415	161400	138416401	2985	2985	2985	2985	0
218	20250415	161300	138416401	2985	2985	2985	2985	0
219	20250415	161200	138416401	2985	2985	2985	2985	0
220	20250415	161100	138416401	2985	2985	2985	2985	0
221	20250415	161000	138416401	2985	2985	2985	2985	0
222	20250415	160900	138416401	2985	2985	2985	2985	0
223	20250415	160800	138416401	2985	2985	2985	2985	0
224	20250415	160700	138416401	2985	2985	2985	2985	0
225	20250415	160600	138416401	2985	2985	2985	2985	0
226	20250415	160500	138416401	2985	2985	2985	2985	0
227	20250415	160400	138416401	2985	2985	2985	2985	0
228	20250415	160300	138416401	2985	2985	2985	2985	0
229	20250415	160200	138416401	2985	2985	2985	2985	0
230	20250415	160100	138416401	2985	2985	2985	2985	0
231	20250415	160000	138416401	2985	2985	2985	2985	0
232	20250415	155900	138416401	2985	2985	2985	2985	0
233	20250415	155800	138416401	2985	2985	2985	2985	0
234	20250415	155700	138416401	2985	2985	2985	2985	0
235	20250415	155600	138416401	2985	2985	2985	2985	0
236	20250415	155500	138416401	2985	2985	2985	2985	0
237	20250415	155400	138416401	2985	2985	2985	2985	0
238	20250415	155300	138416401	2985	2985	2985	2985	0
239	20250415	155200	138416401	2985	2985	2985	2985	0
240	20250415	155100	138416401	2985	2985	2985	2985	0
241	20250415	155000	138416401	2985	2985	2985	2985	0
242	20250415	154900	138416401	2985	2985	2985	2985	300
243	20250415	154800	138416401	2985	2985	2985	2985	0
244	20250415	154700	138416401	2985	2985	2985	2985	0
245	20250415	154600	138416401	2985	2985	2985	2985	0
246	20250415	154500	138416401	2985	2985	2985	2985	0
247	20250415	154400	138416401	2985	2985	2985	2985	0
248	20250415	154300	138416401	2985	2985	2985	2985	0
249	20250415	154200	138416401	2985	2985	2985	2985	0
250	20250415	154100	138416401	2985	2985	2985	2985	0
251	20250415	154000	138416401	2985	2985	2985	2985	0
252	20250415	153900	138416401	2985	2985	2985	2985	0
253	20250415	153800	138416401	2985	2985	2985	2985	0
254	20250415	153700	138416401	2985	2985	2985	2985	0
255	20250415	153600	138416401	2985	2985	2985	2985	0
256	20250415	153500	138416401	2985	2985	2985	2985	0
257	20250415	153400	138416401	2985	2985	2985	2985	0
258	20250415	153300	138416401	2985	2985	2985	2985	0
259	20250415	153200	138416401	2985	2985	2985	2985	0
260	20250415	153100	138416401	2985	2985	2985	2985	0
261	20250415	153000	138416401	2985	2985	2985	2985	300
262	20250415	152900	137520901	2985	2985	2985	2985	0
263	20250415	152800	137520901	2985	2985	2985	2985	0
264	20250415	152700	137520901	2985	2985	2985	2985	0
265	20250415	152600	137520901	2985	2985	2985	2985	0
266	20250415	152500	137520901	2985	2985	2985	2985	0
267	20250415	152400	137520901	2985	2985	2985	2985	0
268	20250415	152300	137520901	2985	2985	2985	2985	0
269	20250415	152200	137520901	2985	2985	2985	2985	0
270	20250415	152100	137520901	2985	2985	2985	2985	0
271	20250415	152000	137520901	2985	2985	2985	2985	0
272	20250415	151900	137520901	2985	2985	2995	2985	56
273	20250415	151800	137353641	2985	2985	2985	2985	659
274	20250415	151700	135386526	2995	2990	2995	2985	54
275	20250415	151600	135225101	2985	2985	2985	2985	62
276	20250415	151500	135040031	2985	2990	2990	2985	44
277	20250415	151400	134908626	2995	2990	2995	2990	200
278	20250415	151300	134309771	2985	2995	2995	2985	187
279	20250415	151200	133750036	3000	3000	3000	3000	0
280	20250415	151100	133750036	3000	3000	3000	3000	30
281	20250415	151000	133660036	3000	3000	3000	3000	0
282	20250415	150900	133660036	3000	3000	3000	3000	0
283	20250415	150800	133660036	3000	3000	3000	3000	330
284	20250415	150700	132670036	2990	2990	2990	2990	0
285	20250415	150600	132670036	2990	2990	2990	2990	0
286	20250415	150500	132670036	2990	2990	2990	2990	0
287	20250415	150400	132670036	2990	2990	2990	2985	597
288	20250415	150300	130885336	2985	2985	2985	2985	60
289	20250415	150200	130706236	2985	2985	2985	2985	37
290	20250415	150100	130595791	2985	2985	2985	2985	62
291	20250415	150000	130410721	2985	2985	2985	2985	42
292	20250415	145900	130285351	2985	2985	2985	2985	70
293	20250415	145800	130076401	2985	2990	2990	2985	71
294	20250415	145700	129864441	2985	2985	2985	2985	43
295	20250415	145600	129736086	2985	2987	2987	2985	52
296	20250415	145500	129580864	2985	2985	2985	2985	93
297	20250415	145400	129303259	2985	2985	2985	2985	0
298	20250415	145300	129303259	2985	2985	2985	2985	100
299	20250415	145200	129004759	2985	2985	2985	2985	50
300	20250415	145100	128855509	2990	2985	2990	2985	73
301	20250415	145000	128637599	2985	2985	2985	2985	0
302	20250415	144900	128637599	2985	2985	2985	2985	140
303	20250415	144800	128219699	2990	2995	2995	2990	1403
304	20250415	144700	124024704	2990	2990	2990	2990	161
305	20250415	144600	123543314	3000	3000	3000	3000	0
306	20250415	144500	123543314	3000	3000	3000	3000	0
307	20250415	144400	123543314	3000	3000	3000	3000	0
308	20250415	144300	123543314	3000	3000	3000	3000	0
309	20250415	144200	123543314	3000	3000	3000	3000	0
310	20250415	144100	123543314	3000	3000	3000	3000	0
311	20250415	144000	123543314	3000	3000	3000	3000	0
312	20250415	143900	123543314	3000	3000	3000	3000	3
313	20250415	143800	123534314	2995	2995	2995	2995	407
314	20250415	143700	122315349	2985	2985	2985	2985	0
315	20250415	143600	122315349	2985	2985	2985	2985	0
316	20250415	143500	122315349	2985	2985	2985	2985	0
317	20250415	143400	122315349	2985	2985	2985	2985	0
318	20250415	143300	122315349	2985	2985	2985	2985	184
319	20250415	143200	121766109	2990	2990	2990	2990	0
320	20250415	143100	121766109	2990	2990	2990	2990	2
321	20250415	143000	121760129	2985	2990	2990	2985	72
322	20250415	142900	121545204	2990	2990	2990	2990	0
323	20250415	142800	121545204	2990	2990	2990	2990	57
324	20250415	142700	121374774	2990	2990	2990	2990	0
325	20250415	142600	121374774	2990	2990	2990	2990	68
326	20250415	142500	121171454	2990	2990	2990	2990	1
327	20250415	142400	121168464	2990	2990	2990	2990	0
328	20250415	142300	121168464	2990	2990	2990	2990	0
329	20250415	142200	121168464	2990	2990	2990	2990	0
330	20250415	142100	121168464	2990	2990	2990	2990	1
331	20250415	142000	121165474	2990	2990	2990	2990	0
332	20250415	141900	121165474	2990	2990	2990	2990	0
333	20250415	141800	121165474	2990	2990	2990	2990	0
334	20250415	141700	121165474	2990	2990	2990	2990	0
335	20250415	141600	121165474	2990	2990	2990	2990	0
336	20250415	141500	121165474	2990	2990	2990	2990	0
337	20250415	141400	121165474	2990	2990	2990	2990	0
338	20250415	141300	121165474	2990	2990	2990	2990	0
339	20250415	141200	121165474	2990	2990	2990	2990	0
340	20250415	141100	121165474	2990	2990	2990	2990	1
341	20250415	141000	121162484	2995	2995	2995	2995	0
342	20250415	140900	121162484	2995	2985	2995	2985	86
343	20250415	140800	120905444	2990	2990	2990	2990	23
344	20250415	140700	120836674	2995	2995	2995	2995	0
345	20250415	140600	120836674	2995	2995	2995	2995	0
346	20250415	140500	120836674	2995	2995	2995	2995	0
347	20250415	140400	120836674	2995	2995	2995	2995	1
348	20250415	140300	120833679	2990	2990	2990	2990	0
349	20250415	140200	120833679	2990	2990	2990	2990	101
350	20250415	140100	120531689	2995	2995	2995	2995	0
351	20250415	140000	120531689	2995	2995	2995	2995	300
352	20250415	135900	119633189	2990	2990	2990	2990	1500
353	20250415	135800	115148189	2995	2995	2995	2995	0
354	20250415	135700	115148189	2995	2990	2995	2990	116
355	20250415	135600	114801344	2990	2990	2990	2990	0
356	20250415	135500	114801344	2990	2990	2990	2990	0
357	20250415	135400	114801344	2990	2990	2990	2990	65
358	20250415	135300	114606994	2990	2990	2990	2990	0
359	20250415	135200	114606994	2990	2990	2990	2990	50
360	20250415	135100	114457494	2995	2995	2995	2995	15
361	20250415	135000	114412569	2990	2990	2990	2990	65
362	20250415	134900	114218219	2995	2995	2995	2995	35
363	20250415	134800	114113394	2990	2990	2990	2990	0
364	20250415	134700	114113394	2990	2990	2990	2990	0
365	20250415	134600	114113394	2990	2990	2990	2990	0
366	20250415	134500	114113394	2990	2990	2990	2990	1
367	20250415	134400	114110404	2995	2995	2995	2995	32
368	20250415	134300	114014564	2995	2995	2995	2995	2
369	20250415	134200	114008574	2995	2995	2995	2995	0
370	20250415	134100	114008574	2995	2995	2995	2995	0
371	20250415	134000	114008574	2995	2995	2995	2995	0
372	20250415	133900	114008574	2995	2995	2995	2995	30
373	20250415	133800	113918724	2995	2995	2995	2995	0
374	20250415	133700	113918724	2995	2995	2995	2995	0
375	20250415	133600	113918724	2995	2995	2995	2995	0
376	20250415	133500	113918724	2995	2995	2995	2995	31
377	20250415	133400	113825879	2995	2995	2995	2995	0
378	20250415	133300	113825879	2995	2995	2995	2995	35
379	20250415	133200	113721054	2995	2995	2995	2995	0
380	20250415	133100	113721054	2995	2995	2995	2995	0
381	20250415	133000	113721054	2995	2995	2995	2995	33
382	20250415	132900	113622219	2995	2995	2995	2995	0
383	20250415	132800	113622219	2995	2995	2995	2995	0
384	20250415	132700	113622219	2995	2995	2995	2995	0
385	20250415	132600	113622219	2995	2995	2995	2995	0
386	20250415	132500	113622219	2995	2995	2995	2990	35
387	20250415	132400	113517404	2995	2995	2995	2995	0
388	20250415	132300	113517404	2995	2995	2995	2995	0
389	20250415	132200	113517404	2995	2990	2995	2990	3000
390	20250415	132100	104541169	2990	2990	2990	2990	8
391	20250415	132000	104517249	2990	2985	2990	2985	129
392	20250415	131900	104132029	2985	2985	2985	2985	0
393	20250415	131800	104132029	2985	2985	2985	2985	0
394	20250415	131700	104132029	2985	2985	2985	2985	94
395	20250415	131600	103851439	2990	2990	2990	2990	0
396	20250415	131500	103851439	2990	2990	2990	2990	1
397	20250415	131400	103848449	2985	2985	2985	2985	81
398	20250415	131300	103606664	2990	2990	2990	2990	0
399	20250415	131200	103606664	2990	2990	2990	2990	1
400	20250415	131100	103603674	2985	2985	2985	2985	83
401	20250415	131000	103355919	2985	2985	2985	2985	0
402	20250415	130900	103355919	2985	2985	2985	2985	88
403	20250415	130800	103093239	2985	2985	2985	2985	60
404	20250415	130700	102914139	2985	2987	2987	2985	56
405	20250415	130600	102746977	2990	2990	2990	2990	1
406	20250415	130500	102743987	2985	2985	2985	2985	0
407	20250415	130400	102743987	2985	2985	2985	2985	91
408	20250415	130300	102472352	2985	2985	2985	2985	0
409	20250415	130200	102472352	2985	2985	2985	2985	45
410	20250415	130100	102338027	2985	2985	2985	2985	37
411	20250415	130000	102227582	2990	2985	2990	2985	49
412	20250415	125900	102081312	2985	2985	2985	2985	0
413	20250415	125800	102081312	2985	2985	2985	2985	65
414	20250415	125700	101887287	2985	2985	2985	2985	0
415	20250415	125600	101887287	2985	2985	2985	2985	51
416	20250415	125500	101735052	2990	2990	2990	2990	1
417	20250415	125400	101732062	2985	2985	2985	2985	0
418	20250415	125300	101732062	2985	2985	2985	2985	107
419	20250415	125200	101412667	2990	2990	2990	2990	0
420	20250415	125100	101412667	2990	2990	2990	2990	5
421	20250415	125000	101397717	2990	2990	2990	2990	0
422	20250415	124900	101397717	2990	2990	2990	2985	99
423	20250415	124800	101102192	2985	2985	2985	2985	57
424	20250415	124700	100932047	2990	2990	2990	2990	0
425	20250415	124600	100932047	2990	2990	2990	2990	10
426	20250415	124500	100902147	2985	2985	2985	2985	501
427	20250415	124400	99406662	2985	2985	2985	2985	98
428	20250415	124300	99114132	2990	2990	2990	2990	0
429	20250415	124200	99114132	2990	2990	2990	2990	4
430	20250415	124100	99102172	2985	2985	2985	2985	99
431	20250415	124000	98806657	2985	2985	2985	2985	1
432	20250415	123900	98803672	2985	2985	2985	2985	76
433	20250415	123800	98576812	2990	2990	2990	2990	0
434	20250415	123700	98576812	2990	2990	2990	2990	0
435	20250415	123600	98576812	2990	2990	2990	2990	0
436	20250415	123500	98576812	2990	2990	2990	2990	49
437	20250415	123400	98430302	2985	2985	2985	2985	94
438	20250415	123300	98149712	2990	2990	2990	2990	1
439	20250415	123200	98146722	2985	2985	2985	2985	0
440	20250415	123100	98146722	2985	2985	2985	2985	86
441	20250415	123000	97890012	2990	2990	2990	2990	8
442	20250415	122900	97866092	2985	2985	2985	2985	1841
443	20250415	122800	92370707	2985	2985	2985	2985	0
444	20250415	122700	92370707	2985	2985	2985	2985	78
445	20250415	122600	92137877	2987	2987	2987	2987	38
446	20250415	122500	92024371	2987	2987	2987	2987	399
447	20250415	122400	90832558	2990	2990	2990	2990	0
448	20250415	122300	90832558	2990	2990	2990	2990	0
449	20250415	122200	90832558	2990	2987	2990	2987	101
450	20250415	122100	90530757	2987	2987	2987	2987	38
451	20250415	122000	90417251	2990	2987	2990	2987	2
452	20250415	121900	90411274	2990	2990	2990	2990	0
453	20250415	121800	90411274	2990	2987	2990	2987	30
454	20250415	121700	90321577	2990	2987	2990	2987	102
455	20250415	121600	90016900	2985	2985	2985	2985	0
456	20250415	121500	90016900	2985	2985	2985	2985	57
457	20250415	121400	89846755	2990	2990	2990	2990	0
458	20250415	121300	89846755	2990	2990	2990	2990	40
459	20250415	121200	89727155	2985	2985	2985	2985	63
460	20250415	121100	89539100	2990	2990	2990	2990	1
461	20250415	121000	89536110	2990	2990	2990	2990	1
462	20250415	120900	89533120	2990	2990	2990	2990	32
463	20250415	120800	89437440	2990	2987	2990	2985	74
464	20250415	120700	89216543	2990	2990	2990	2990	1
465	20250415	120600	89213553	2990	2990	2990	2990	0
466	20250415	120500	89213553	2990	2990	2990	2990	29
467	20250415	120400	89126843	2990	2990	2990	2990	0
468	20250415	120300	89126843	2990	2990	2990	2990	116
469	20250415	120200	88780003	2985	2985	2985	2985	73
470	20250415	120100	88562098	2985	2985	2985	2985	2
471	20250415	120000	88556128	2985	2985	2985	2985	61
472	20250415	115900	88374043	2985	2985	2985	2985	0
473	20250415	115800	88374043	2985	2985	2990	2985	90
474	20250415	115700	88105388	2985	2985	2985	2985	0
475	20250415	115600	88105388	2985	2985	2985	2985	0
476	20250415	115500	88105388	2985	2985	2985	2985	0
477	20250415	115400	88105388	2985	2990	2990	2985	103
478	20250415	115300	87797923	2985	2985	2985	2985	58
479	20250415	115200	87624793	2985	2985	2985	2985	0
480	20250415	115100	87624793	2985	2985	2985	2985	0
481	20250415	115000	87624793	2985	2995	2995	2985	95
482	20250415	114900	87341173	2990	2990	2990	2990	109
483	20250415	114800	87015263	2990	2990	2990	2990	53
484	20250415	114700	86856793	2990	2990	2990	2990	0
485	20250415	114600	86856793	2990	2990	2990	2990	300
486	20250415	114500	85959793	2990	2990	2990	2990	98
487	20250415	114400	85666773	2995	2995	2995	2995	29
488	20250415	114300	85579918	2995	2995	2995	2995	301
489	20250415	114200	84678423	2995	2995	2995	2995	0
490	20250415	114100	84678423	2995	2995	2995	2995	50
491	20250415	114000	84528673	2995	2995	2995	2995	2
492	20250415	113900	84522683	2995	2995	2995	2995	32
493	20250415	113800	84426843	2990	2990	2990	2990	1
494	20250415	113700	84423853	2990	2990	2990	2990	58
495	20250415	113600	84250433	2995	2995	2995	2995	0
496	20250415	113500	84250433	2995	2995	2995	2995	32
497	20250415	113400	84154593	2990	2990	2990	2990	20
498	20250415	113300	84094793	2990	2990	2990	2990	0
499	20250415	113200	84094793	2990	2990	2990	2990	0
500	20250415	113100	84094793	2990	2990	2990	2990	1
501	20250415	113000	84091803	2990	2990	2990	2990	0
502	20250415	112900	84091803	2990	2990	2990	2990	93
503	20250415	112800	83813733	2990	2990	2990	2990	167
504	20250415	112700	83314403	2990	2990	2990	2990	0
505	20250415	112600	83314403	2990	2990	2990	2990	166
506	20250415	112500	82818063	2995	2995	2995	2995	1
507	20250415	112400	82815068	2995	2995	2995	2990	874
508	20250415	112300	80198268	2990	2990	2990	2990	213
509	20250415	112200	79561398	2990	2990	2990	2990	36
510	20250415	112100	79453758	2990	2995	2995	2990	372
511	20250415	112000	78341283	2995	2995	2995	2995	333
512	20250415	111900	77343948	2995	2995	2995	2995	59
513	20250415	111800	77167243	2995	2995	2995	2995	1
514	20250415	111700	77164248	2995	2995	2995	2995	0
515	20250415	111600	77164248	2995	2995	2995	2995	99
516	20250415	111500	76867743	2995	2995	2995	2995	0
517	20250415	111400	76867743	2995	2995	2995	2995	20
518	20250415	111300	76807843	2995	2995	2995	2995	83
519	20250415	111200	76559258	2995	2995	2995	2995	0
520	20250415	111100	76559258	2995	2995	2995	2995	1
521	20250415	111000	76556263	2995	2995	2995	2995	95
522	20250415	110900	76271738	2995	3000	3000	2995	41
523	20250415	110800	76148933	2995	2995	2995	2995	1
524	20250415	110700	76145938	2995	2997	2997	2995	88
525	20250415	110600	75882372	2995	2995	2995	2995	0
526	20250415	110500	75882372	2995	2995	2995	2995	58
527	20250415	110400	75708662	3000	3000	3000	3000	0
528	20250415	110300	75708662	3000	3000	3000	3000	45
529	20250415	110200	75573662	3000	3000	3000	3000	0
530	20250415	110100	75573662	3000	3000	3000	3000	0
531	20250415	110000	75573662	3000	2995	3000	2995	14
532	20250415	105900	75531667	3000	3000	3000	3000	34
533	20250415	105800	75429667	3000	3000	3000	3000	39
534	20250415	105700	75312667	3000	3000	3000	3000	0
535	20250415	105600	75312667	3000	3000	3000	3000	0
536	20250415	105500	75312667	3000	3000	3000	2995	118
537	20250415	105400	74958672	3000	3000	3000	3000	33
538	20250415	105300	74859672	3000	3000	3000	3000	1
539	20250415	105200	74856672	2995	2995	2995	2995	557
540	20250415	105100	73188457	2995	2995	2995	2995	0
541	20250415	105000	73188457	2995	2995	2995	2995	33
542	20250415	104900	73089622	2990	2990	2990	2990	86
543	20250415	104800	72832482	2995	2995	2995	2995	0
544	20250415	104700	72832482	2995	2995	2995	2995	0
545	20250415	104600	72832482	2995	2995	2995	2995	180
546	20250415	104500	72293382	2995	2990	2995	2990	111
547	20250415	104400	71961327	2990	2990	2990	2990	20
548	20250415	104300	71901527	2990	2990	2990	2990	49
549	20250415	104200	71755017	2990	2990	2990	2990	0
550	20250415	104100	71755017	2990	2990	2995	2990	33
551	20250415	104000	71656192	2990	2990	2990	2990	0
552	20250415	103900	71656192	2990	2990	2990	2990	0
553	20250415	103800	71656192	2990	2990	2990	2990	1
554	20250415	103700	71653202	2995	2995	2995	2995	0
555	20250415	103600	71653202	2995	2995	2995	2995	0
556	20250415	103500	71653202	2995	2995	2995	2995	0
557	20250415	103400	71653202	2995	2995	2995	2995	0
558	20250415	103300	71653202	2995	2995	2995	2995	4
559	20250415	103200	71641222	2990	2990	2990	2990	0
560	20250415	103100	71641222	2990	2990	2990	2990	1
561	20250415	103000	71638232	2990	2990	2990	2990	1
562	20250415	102900	71635242	2995	2995	2995	2995	4
563	20250415	102800	71623262	2995	2995	2995	2995	0
564	20250415	102700	71623262	2995	2995	2995	2995	0
565	20250415	102600	71623262	2995	2995	2995	2995	0
566	20250415	102500	71623262	2995	2995	2995	2995	4
567	20250415	102400	71611282	2990	2990	2990	2990	20
568	20250415	102300	71551482	2985	2985	2985	2985	0
569	20250415	102200	71551482	2985	2985	2985	2985	0
570	20250415	102100	71551482	2985	2980	3000	2980	1490
571	20250415	102000	67103497	2975	2975	2975	2975	0
572	20250415	101900	67103497	2975	2975	2975	2975	0
573	20250415	101800	67103497	2975	2975	2975	2975	1
574	20250415	101700	67100522	2985	2975	2985	2975	1272
575	20250415	101600	63309937	2975	2975	2980	2970	111
576	20250415	101500	62979712	2980	2975	2980	2975	2
577	20250415	101400	62973757	2980	2980	2980	2970	2119
578	20250415	101300	56677202	2985	2985	2985	2985	8
579	20250415	101200	56653322	2985	2995	2995	2980	9982
580	20250415	101100	26865847	2995	2995	2995	2995	87
581	20250415	101000	26605282	3000	3000	3000	2995	2631
582	20250415	100900	18717982	3000	3000	3000	3000	62
583	20250415	100800	18531982	3000	3000	3000	3000	1
584	20250415	100700	18528982	3005	3005	3005	3005	0
585	20250415	100600	18528982	3005	3005	3005	3005	35
586	20250415	100500	18423807	3005	3005	3005	3005	21
587	20250415	100400	18360702	3005	3005	3005	3005	0
588	20250415	100300	18360702	3005	3005	3005	3005	0
589	20250415	100200	18360702	3005	3005	3005	3005	0
590	20250415	100100	18360702	3005	3000	3005	3000	36
591	20250415	100000	18252527	3005	3005	3005	3005	4
592	20250415	095900	18240507	2995	2995	2995	2995	0
593	20250415	095800	18240507	2995	2995	2995	2995	0
594	20250415	095700	18240507	2995	2995	2995	2995	0
595	20250415	095600	18240507	2995	2995	2995	2995	0
596	20250415	095500	18240507	2995	2995	2995	2995	1
597	20250415	095400	18237512	3010	3010	3010	3010	0
598	20250415	095300	18237512	3010	3010	3010	3010	0
599	20250415	095200	18237512	3010	3010	3010	3010	0
600	20250415	095100	18237512	3010	2995	3010	2990	1455
601	20250415	095000	13868717	3000	2995	3000	2995	252
602	20250415	094900	13113972	2995	2995	2995	2995	200
603	20250415	094800	12514972	2990	2990	2990	2990	31
604	20250415	094700	12422282	2990	2990	2990	2990	0
605	20250415	094600	12422282	2990	2990	2990	2990	41
606	20250415	094500	12299692	2990	2990	2990	2990	34
607	20250415	094400	12198032	2995	2995	2995	2995	2
608	20250415	094300	12192042	2990	3000	3000	2990	47
609	20250415	094200	12051432	2990	2990	2990	2990	35
610	20250415	094100	11946782	2990	2990	2990	2990	1
611	20250415	094000	11943792	2990	2990	2990	2990	50
612	20250415	093900	11794292	3000	2985	3000	2985	78
613	20250415	093800	11560967	2990	2990	3000	2990	15
614	20250415	093700	11516087	3000	3000	3000	3000	2
615	20250415	093600	11510087	2990	2990	2990	2990	79
616	20250415	093500	11273877	3000	2990	3000	2990	33
617	20250415	093400	11175197	3005	2990	3005	2990	33
618	20250415	093300	11076512	3005	2990	3005	2990	43
619	20250415	093200	10947912	3000	3000	3000	3000	100
620	20250415	093100	10647912	2990	3005	3005	2990	68
621	20250415	093000	10444342	2995	3000	3000	2995	141
622	20250415	092900	10021857	3010	3010	3010	3010	0
623	20250415	092800	10021857	3010	2995	3010	2995	918
624	20250415	092700	7261632	2995	2990	2995	2990	49
625	20250415	092600	7115117	2990	2990	2990	2990	30
626	20250415	092500	7025417	2995	2995	2995	2995	2
627	20250415	092400	7019427	2995	2995	2995	2995	8
628	20250415	092300	6995467	2995	2995	2995	2995	0
629	20250415	092200	6995467	2995	2990	2995	2990	149
630	20250415	092100	6549442	2990	2990	2990	2990	35
631	20250415	092000	6444792	2995	2990	2995	2990	33
632	20250415	091900	6346117	2990	2995	2995	2990	390
633	20250415	091800	5179983	2995	2990	2995	2990	50
634	20250415	091700	5030478	2995	2990	2995	2990	31
635	20250415	091600	4937783	2995	2995	2995	2990	171
636	20250415	091500	4426473	2990	2990	2990	2990	32
637	20250415	091400	4330793	2995	2990	2995	2990	29
638	20250415	091300	4244078	2995	2995	2995	2995	0
639	20250415	091200	4244078	2995	2990	2995	2990	909
640	20250415	091100	1521793	2990	2992	2992	2990	37
641	20250415	091000	1411161	2995	2990	2995	2990	40
642	20250415	090900	1291526	2995	2995	2995	2995	0
643	20250415	090800	1291526	2995	2995	2995	2995	5
644	20250415	090700	1276551	2995	2995	2995	2995	10
645	20250415	090600	1246601	2995	2995	2995	2995	0
646	20250415	090500	1246601	2995	2995	2995	2995	107
647	20250415	090400	926136	2995	2997	2997	2995	209
648	20250415	090300	300175	3000	3000	3000	3000	0
649	20250415	090200	300175	3000	3000	3000	3000	0
650	20250415	090100	300175	3000	3005	3005	3000	86
651	20250415	090000	42070	3005	3005	3005	3005	14