KissMeData/100250/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	195000	186699577	2945	2945	2945	2945	2201
3	20250415	194900	186699577	2945	2945	2945	2945	0
4	20250415	194800	186699577	2945	2945	2945	2945	0
5	20250415	194700	186699577	2945	2945	2945	2945	0
6	20250415	194600	186699577	2945	2945	2945	2945	0
7	20250415	194500	186699577	2945	2945	2945	2945	0
8	20250415	194400	186699577	2945	2945	2945	2945	0
9	20250415	194300	186699577	2945	2945	2945	2945	0
10	20250415	194200	186699577	2945	2945	2945	2945	0
11	20250415	194100	186699577	2945	2945	2945	2945	0
12	20250415	194000	186699577	2945	2945	2945	2945	0
13	20250415	193900	186699577	2945	2945	2945	2945	0
14	20250415	193800	186699577	2945	2945	2945	2945	0
15	20250415	193700	186699577	2945	2945	2945	2945	0
16	20250415	193600	186699577	2945	2945	2945	2945	0
17	20250415	193500	186699577	2945	2945	2945	2945	0
18	20250415	193400	186699577	2945	2945	2945	2945	0
19	20250415	193300	186699577	2945	2945	2945	2945	0
20	20250415	193200	186699577	2945	2945	2945	2945	0
21	20250415	193100	186699577	2945	2945	2945	2945	0
22	20250415	193000	186699577	2945	2945	2945	2945	0
23	20250415	192900	186699577	2945	2945	2945	2945	0
24	20250415	192800	186699577	2945	2945	2945	2945	0
25	20250415	192700	186699577	2945	2945	2945	2945	0
26	20250415	192600	186699577	2945	2945	2945	2945	0
27	20250415	192500	186699577	2945	2945	2945	2945	0
28	20250415	192400	186699577	2945	2945	2945	2945	0
29	20250415	192300	186699577	2945	2945	2945	2945	0
30	20250415	192200	186699577	2945	2945	2945	2945	0
31	20250415	192100	186699577	2945	2945	2945	2945	0
32	20250415	192000	186699577	2945	2945	2945	2945	2201
33	20250415	191900	186699577	2945	2945	2945	2945	0
34	20250415	191800	186699577	2945	2945	2945	2945	0
35	20250415	191700	186699577	2945	2945	2945	2945	0
36	20250415	191600	186699577	2945	2945	2945	2945	0
37	20250415	191500	186699577	2945	2945	2945	2945	0
38	20250415	191400	186699577	2945	2945	2945	2945	0
39	20250415	191300	186699577	2945	2945	2945	2945	0
40	20250415	191200	186699577	2945	2945	2945	2945	0
41	20250415	191100	186699577	2945	2945	2945	2945	0
42	20250415	191000	186699577	2945	2945	2945	2945	0
43	20250415	190900	186699577	2945	2945	2945	2945	0
44	20250415	190800	186699577	2945	2945	2945	2945	0
45	20250415	190700	186699577	2945	2945	2945	2945	0
46	20250415	190600	186699577	2945	2945	2945	2945	0
47	20250415	190500	186699577	2945	2945	2945	2945	0
48	20250415	190400	186699577	2945	2945	2945	2945	0
49	20250415	190300	186699577	2945	2945	2945	2945	0
50	20250415	190200	186699577	2945	2945	2945	2945	0
51	20250415	190100	186699577	2945	2945	2945	2945	0
52	20250415	190000	186699577	2945	2945	2945	2945	0
53	20250415	185900	186699577	2945	2945	2945	2945	0
54	20250415	185800	186699577	2945	2945	2945	2945	0
55	20250415	185700	186699577	2945	2945	2945	2945	0
56	20250415	185600	186699577	2945	2945	2945	2945	0
57	20250415	185500	186699577	2945	2945	2945	2945	0
58	20250415	185400	186699577	2945	2945	2945	2945	0
59	20250415	185300	186699577	2945	2945	2945	2945	0
60	20250415	185200	186699577	2945	2945	2945	2945	0
61	20250415	185100	186699577	2945	2945	2945	2945	0
62	20250415	185000	186699577	2945	2945	2945	2945	2201
63	20250415	184900	186699577	2945	2945	2945	2945	0
64	20250415	184800	186699577	2945	2945	2945	2945	0
65	20250415	184700	186699577	2945	2945	2945	2945	0
66	20250415	184600	186699577	2945	2945	2945	2945	0
67	20250415	184500	186699577	2945	2945	2945	2945	0
68	20250415	184400	186699577	2945	2945	2945	2945	0
69	20250415	184300	186699577	2945	2945	2945	2945	0
70	20250415	184200	186699577	2945	2945	2945	2945	0
71	20250415	184100	186699577	2945	2945	2945	2945	0
72	20250415	184000	186699577	2945	2945	2945	2945	0
73	20250415	183900	186699577	2945	2945	2945	2945	0
74	20250415	183800	186699577	2945	2945	2945	2945	0
75	20250415	183700	186699577	2945	2945	2945	2945	0
76	20250415	183600	186699577	2945	2945	2945	2945	0
77	20250415	183500	186699577	2945	2945	2945	2945	0
78	20250415	183400	186699577	2945	2945	2945	2945	0
79	20250415	183300	186699577	2945	2945	2945	2945	0
80	20250415	183200	186699577	2945	2945	2945	2945	0
81	20250415	183100	186699577	2945	2945	2945	2945	0
82	20250415	183000	186699577	2945	2945	2945	2945	0
83	20250415	182900	186699577	2945	2945	2945	2945	0
84	20250415	182800	186699577	2945	2945	2945	2945	0
85	20250415	182700	186699577	2945	2945	2945	2945	0
86	20250415	182600	186699577	2945	2945	2945	2945	0
87	20250415	182500	186699577	2945	2945	2945	2945	0
88	20250415	182400	186699577	2945	2945	2945	2945	0
89	20250415	182300	186699577	2945	2945	2945	2945	0
90	20250415	182200	186699577	2945	2945	2945	2945	0
91	20250415	182100	186699577	2945	2945	2945	2945	0
92	20250415	182000	186699577	2945	2945	2945	2945	2201
93	20250415	181900	186699577	2945	2945	2945	2945	0
94	20250415	181800	186699577	2945	2945	2945	2945	0
95	20250415	181700	186699577	2945	2945	2945	2945	0
96	20250415	181600	186699577	2945	2945	2945	2945	0
97	20250415	181500	186699577	2945	2945	2945	2945	0
98	20250415	181400	186699577	2945	2945	2945	2945	0
99	20250415	181300	186699577	2945	2945	2945	2945	0
100	20250415	181200	186699577	2945	2945	2945	2945	0
101	20250415	181100	186699577	2945	2945	2945	2945	0
102	20250415	181000	186699577	2945	2945	2945	2945	0
103	20250415	180900	186699577	2945	2945	2945	2945	0
104	20250415	180800	186699577	2945	2945	2945	2945	0
105	20250415	180700	186699577	2945	2945	2945	2945	0
106	20250415	180600	186699577	2945	2945	2945	2945	0
107	20250415	180500	186699577	2945	2945	2945	2945	0
108	20250415	180400	186699577	2945	2945	2945	2945	0
109	20250415	180300	186699577	2945	2945	2945	2945	0
110	20250415	180200	186699577	2945	2945	2945	2945	0
111	20250415	180100	186699577	2945	2945	2945	2945	0
112	20250415	180000	186699577	2945	2945	2945	2945	0
113	20250415	175900	186699577	2945	2945	2945	2945	0
114	20250415	175800	186699577	2945	2945	2945	2945	0
115	20250415	175700	186699577	2945	2945	2945	2945	0
116	20250415	175600	186699577	2945	2945	2945	2945	0
117	20250415	175500	186699577	2945	2945	2945	2945	0
118	20250415	175400	186699577	2945	2945	2945	2945	0
119	20250415	175300	186699577	2945	2945	2945	2945	0
120	20250415	175200	186699577	2945	2945	2945	2945	0
121	20250415	175100	186699577	2945	2945	2945	2945	0
122	20250415	175000	186699577	2945	2945	2945	2945	2201
123	20250415	174900	186699577	2945	2945	2945	2945	0
124	20250415	174800	186699577	2945	2945	2945	2945	0
125	20250415	174700	186699577	2945	2945	2945	2945	0
126	20250415	174600	186699577	2945	2945	2945	2945	0
127	20250415	174500	186699577	2945	2945	2945	2945	0
128	20250415	174400	186699577	2945	2945	2945	2945	0
129	20250415	174300	186699577	2945	2945	2945	2945	0
130	20250415	174200	186699577	2945	2945	2945	2945	0
131	20250415	174100	186699577	2945	2945	2945	2945	0
132	20250415	174000	186699577	2945	2945	2945	2945	0
133	20250415	173900	186699577	2945	2945	2945	2945	0
134	20250415	173800	186699577	2945	2945	2945	2945	0
135	20250415	173700	186699577	2945	2945	2945	2945	0
136	20250415	173600	186699577	2945	2945	2945	2945	0
137	20250415	173500	186699577	2945	2945	2945	2945	0
138	20250415	173400	186699577	2945	2945	2945	2945	0
139	20250415	173300	186699577	2945	2945	2945	2945	0
140	20250415	173200	186699577	2945	2945	2945	2945	0
141	20250415	173100	186699577	2945	2945	2945	2945	0
142	20250415	173000	186699577	2945	2945	2945	2945	0
143	20250415	172900	186699577	2945	2945	2945	2945	0
144	20250415	172800	186699577	2945	2945	2945	2945	0
145	20250415	172700	186699577	2945	2945	2945	2945	0
146	20250415	172600	186699577	2945	2945	2945	2945	0
147	20250415	172500	186699577	2945	2945	2945	2945	0
148	20250415	172400	186699577	2945	2945	2945	2945	0
149	20250415	172300	186699577	2945	2945	2945	2945	0
150	20250415	172200	186699577	2945	2945	2945	2945	0
151	20250415	172100	186699577	2945	2945	2945	2945	0
152	20250415	172000	186699577	2945	2945	2945	2945	2201
153	20250415	171900	186699577	2945	2945	2945	2945	0
154	20250415	171800	186699577	2945	2945	2945	2945	0
155	20250415	171700	186699577	2945	2945	2945	2945	0
156	20250415	171600	186699577	2945	2945	2945	2945	0
157	20250415	171500	186699577	2945	2945	2945	2945	0
158	20250415	171400	186699577	2945	2945	2945	2945	0
159	20250415	171300	186699577	2945	2945	2945	2945	0
160	20250415	171200	186699577	2945	2945	2945	2945	0
161	20250415	171100	186699577	2945	2945	2945	2945	0
162	20250415	171000	186699577	2945	2945	2945	2945	0
163	20250415	170900	186699577	2945	2945	2945	2945	0
164	20250415	170800	186699577	2945	2945	2945	2945	0
165	20250415	170700	186699577	2945	2945	2945	2945	0
166	20250415	170600	186699577	2945	2945	2945	2945	0
167	20250415	170500	186699577	2945	2945	2945	2945	0
168	20250415	170400	186699577	2945	2945	2945	2945	0
169	20250415	170300	186699577	2945	2945	2945	2945	0
170	20250415	170200	186699577	2945	2945	2945	2945	0
171	20250415	170100	186699577	2945	2945	2945	2945	0
172	20250415	170000	186699577	2945	2945	2945	2945	0
173	20250415	165900	186699577	2945	2945	2945	2945	0
174	20250415	165800	186699577	2945	2945	2945	2945	0
175	20250415	165700	186699577	2945	2945	2945	2945	0
176	20250415	165600	186699577	2945	2945	2945	2945	0
177	20250415	165500	186699577	2945	2945	2945	2945	0
178	20250415	165400	186699577	2945	2945	2945	2945	0
179	20250415	165300	186699577	2945	2945	2945	2945	0
180	20250415	165200	186699577	2945	2945	2945	2945	0
181	20250415	165100	186699577	2945	2945	2945	2945	0
182	20250415	165000	186699577	2945	2945	2945	2945	2201
183	20250415	164900	186699577	2945	2945	2945	2945	0
184	20250415	164800	186699577	2945	2945	2945	2945	0
185	20250415	164700	186699577	2945	2945	2945	2945	0
186	20250415	164600	186699577	2945	2945	2945	2945	0
187	20250415	164500	186699577	2945	2945	2945	2945	0
188	20250415	164400	186699577	2945	2945	2945	2945	0
189	20250415	164300	186699577	2945	2945	2945	2945	0
190	20250415	164200	186699577	2945	2945	2945	2945	0
191	20250415	164100	186699577	2945	2945	2945	2945	0
192	20250415	164000	186699577	2945	2945	2945	2945	0
193	20250415	163900	186699577	2945	2945	2945	2945	0
194	20250415	163800	186699577	2945	2945	2945	2945	0
195	20250415	163700	186699577	2945	2945	2945	2945	0
196	20250415	163600	186699577	2945	2945	2945	2945	0
197	20250415	163500	186699577	2945	2945	2945	2945	0
198	20250415	163400	186699577	2945	2945	2945	2945	0
199	20250415	163300	186699577	2945	2945	2945	2945	0
200	20250415	163200	186699577	2945	2945	2945	2945	0
201	20250415	163100	186699577	2945	2945	2945	2945	0
202	20250415	163000	186699577	2945	2945	2945	2945	0
203	20250415	162900	186699577	2945	2945	2945	2945	0
204	20250415	162800	186699577	2945	2945	2945	2945	0
205	20250415	162700	186699577	2945	2945	2945	2945	0
206	20250415	162600	186699577	2945	2945	2945	2945	0
207	20250415	162500	186699577	2945	2945	2945	2945	0
208	20250415	162400	186699577	2945	2945	2945	2945	0
209	20250415	162300	186699577	2945	2945	2945	2945	0
210	20250415	162200	186699577	2945	2945	2945	2945	0
211	20250415	162100	186699577	2945	2945	2945	2945	0
212	20250415	162000	186699577	2945	2945	2945	2945	2201
213	20250415	161900	186699577	2945	2945	2945	2945	0
214	20250415	161800	186699577	2945	2945	2945	2945	0
215	20250415	161700	186699577	2945	2945	2945	2945	0
216	20250415	161600	186699577	2945	2945	2945	2945	0
217	20250415	161500	186699577	2945	2945	2945	2945	0
218	20250415	161400	186699577	2945	2945	2945	2945	0
219	20250415	161300	186699577	2945	2945	2945	2945	0
220	20250415	161200	186699577	2945	2945	2945	2945	0
221	20250415	161100	186699577	2945	2945	2945	2945	0
222	20250415	161000	186699577	2945	2945	2945	2945	0
223	20250415	160900	186699577	2945	2945	2945	2945	0
224	20250415	160800	186699577	2945	2945	2945	2945	0
225	20250415	160700	186699577	2945	2945	2945	2945	0
226	20250415	160600	186699577	2945	2945	2945	2945	0
227	20250415	160500	186699577	2945	2945	2945	2945	0
228	20250415	160400	186699577	2945	2945	2945	2945	0
229	20250415	160300	186699577	2945	2945	2945	2945	0
230	20250415	160200	186699577	2945	2945	2945	2945	0
231	20250415	160100	186699577	2945	2945	2945	2945	0
232	20250415	160000	186699577	2945	2945	2945	2945	0
233	20250415	155900	186699577	2945	2945	2945	2945	0
234	20250415	155800	186699577	2945	2945	2945	2945	0
235	20250415	155700	186699577	2945	2945	2945	2945	0
236	20250415	155600	186699577	2945	2945	2945	2945	0
237	20250415	155500	186699577	2945	2945	2945	2945	0
238	20250415	155400	186699577	2945	2945	2945	2945	0
239	20250415	155300	186699577	2945	2945	2945	2945	0
240	20250415	155200	186699577	2945	2945	2945	2945	0
241	20250415	155100	186699577	2945	2945	2945	2945	0
242	20250415	155000	186699577	2945	2945	2945	2945	2201
243	20250415	154900	186699577	2945	2945	2945	2945	0
244	20250415	154800	186699577	2945	2945	2945	2945	0
245	20250415	154700	186699577	2945	2945	2945	2945	0
246	20250415	154600	186699577	2945	2945	2945	2945	0
247	20250415	154500	186699577	2945	2945	2945	2945	0
248	20250415	154400	186699577	2945	2945	2945	2945	0
249	20250415	154300	186699577	2945	2945	2945	2945	0
250	20250415	154200	186699577	2945	2945	2945	2945	0
251	20250415	154100	186699577	2945	2945	2945	2945	0
252	20250415	154000	186699577	2945	2945	2945	2945	0
253	20250415	153900	186699577	2945	2945	2945	2945	0
254	20250415	153800	186699577	2945	2945	2945	2945	0
255	20250415	153700	186699577	2945	2945	2945	2945	0
256	20250415	153600	186699577	2945	2945	2945	2945	0
257	20250415	153500	186699577	2945	2945	2945	2945	0
258	20250415	153400	186699577	2945	2945	2945	2945	0
259	20250415	153300	186699577	2945	2945	2945	2945	0
260	20250415	153200	186699577	2945	2945	2945	2945	0
261	20250415	153100	186699577	2945	2945	2945	2945	0
262	20250415	153000	186699577	2945	2945	2945	2945	2201
263	20250415	152900	180217632	2952	2952	2952	2952	0
264	20250415	152800	180217632	2952	2952	2952	2952	0
265	20250415	152700	180217632	2952	2952	2952	2952	0
266	20250415	152600	180217632	2952	2952	2952	2952	0
267	20250415	152500	180217632	2952	2952	2952	2952	0
268	20250415	152400	180217632	2952	2952	2952	2952	0
269	20250415	152300	180217632	2952	2952	2952	2952	0
270	20250415	152200	180217632	2952	2952	2952	2952	0
271	20250415	152100	180217632	2952	2952	2952	2952	0
272	20250415	152000	180217632	2952	2952	2952	2952	0
273	20250415	151900	180217632	2952	2952	2952	2952	1
274	20250415	151800	180214680	2955	2955	2955	2955	0
275	20250415	151700	180214680	2955	2955	2955	2955	0
276	20250415	151600	180214680	2955	2955	2955	2955	0
277	20250415	151500	180214680	2955	2955	2955	2955	73
278	20250415	151400	179998965	2960	2960	2960	2960	0
279	20250415	151300	179998965	2960	2957	2960	2955	192
280	20250415	151200	179431500	2955	2955	2955	2955	0
281	20250415	151100	179431500	2955	2955	2955	2955	632
282	20250415	151000	177563940	2955	2955	2955	2955	0
283	20250415	150900	177563940	2955	2955	2955	2955	0
284	20250415	150800	177563940	2955	2955	2955	2955	0
285	20250415	150700	177563940	2955	2955	2955	2955	0
286	20250415	150600	177563940	2955	2955	2955	2955	7
287	20250415	150500	177543255	2955	2955	2955	2955	6
288	20250415	150400	177525525	2955	2955	2955	2955	0
289	20250415	150300	177525525	2955	2955	2955	2955	12
290	20250415	150200	177490065	2955	2955	2955	2955	8
291	20250415	150100	177466425	2960	2960	2960	2960	0
292	20250415	150000	177466425	2960	2960	2960	2960	0
293	20250415	145900	177466425	2960	2960	2960	2960	2
294	20250415	145800	177460505	2960	2960	2960	2960	0
295	20250415	145700	177460505	2960	2960	2960	2960	0
296	20250415	145600	177460505	2960	2960	2960	2960	0
297	20250415	145500	177460505	2960	2955	2960	2955	2078
298	20250415	145400	171314720	2955	2955	2955	2955	398
299	20250415	145300	170138630	2955	2950	2955	2950	996
300	20250415	145200	167198495	2940	2940	2940	2940	0
301	20250415	145100	167198495	2940	2950	2950	2940	2001
302	20250415	145000	161306480	2950	2950	2950	2950	0
303	20250415	144900	161306480	2950	2950	2950	2950	0
304	20250415	144800	161306480	2950	2950	2950	2950	0
305	20250415	144700	161306480	2950	2950	2950	2950	1
306	20250415	144600	161303530	2945	2945	2945	2945	0
307	20250415	144500	161303530	2945	2945	2945	2945	0
308	20250415	144400	161303530	2945	2945	2945	2945	0
309	20250415	144300	161303530	2945	2945	2945	2945	0
310	20250415	144200	161303530	2945	2945	2945	2945	0
311	20250415	144100	161303530	2945	2945	2945	2945	0
312	20250415	144000	161303530	2945	2945	2945	2945	0
313	20250415	143900	161303530	2945	2945	2945	2945	0
314	20250415	143800	161303530	2945	2945	2945	2945	0
315	20250415	143700	161303530	2945	2945	2945	2945	0
316	20250415	143600	161303530	2945	2945	2945	2945	9
317	20250415	143500	161277025	2945	2945	2945	2945	0
318	20250415	143400	161277025	2945	2945	2945	2945	0
319	20250415	143300	161277025	2945	2945	2945	2945	0
320	20250415	143200	161277025	2945	2945	2945	2945	1181
321	20250415	143100	157798980	2945	2945	2945	2945	12
322	20250415	143000	157763640	2940	2940	2940	2940	0
323	20250415	142900	157763640	2940	2940	2940	2940	0
324	20250415	142800	157763640	2940	2940	2940	2940	0
325	20250415	142700	157763640	2940	2950	2950	2940	1588
326	20250415	142600	153086873	2950	2950	2950	2950	0
327	20250415	142500	153086873	2950	2950	2950	2950	0
328	20250415	142400	153086873	2950	2950	2950	2950	0
329	20250415	142300	153086873	2950	2950	2950	2950	4
330	20250415	142200	153075073	2950	2950	2950	2950	0
331	20250415	142100	153075073	2950	2950	2950	2950	0
332	20250415	142000	153075073	2950	2950	2950	2950	0
333	20250415	141900	153075073	2950	2950	2950	2950	0
334	20250415	141800	153075073	2950	2950	2950	2950	0
335	20250415	141700	153075073	2950	2950	2950	2950	3
336	20250415	141600	153066223	2945	2945	2945	2945	2200
337	20250415	141500	146587223	2945	2945	2945	2945	0
338	20250415	141400	146587223	2945	2945	2945	2945	0
339	20250415	141300	146587223	2945	2945	2945	2945	0
340	20250415	141200	146587223	2945	2945	2945	2945	3
341	20250415	141100	146578388	2950	2950	2950	2950	201
342	20250415	141000	145985438	2950	2950	2950	2950	0
343	20250415	140900	145985438	2950	2950	2950	2950	0
344	20250415	140800	145985438	2950	2950	2950	2950	0
345	20250415	140700	145985438	2950	2950	2950	2950	0
346	20250415	140600	145985438	2950	2950	2950	2950	0
347	20250415	140500	145985438	2950	2950	2950	2950	1
348	20250415	140400	145982488	2955	2955	2955	2955	0
349	20250415	140300	145982488	2955	2955	2955	2955	0
350	20250415	140200	145982488	2955	2955	2955	2955	12
351	20250415	140100	145947028	2950	2950	2950	2950	292
352	20250415	140000	145085628	2955	2955	2955	2955	0
353	20250415	135900	145085628	2955	2955	2955	2955	0
354	20250415	135800	145085628	2955	2955	2955	2955	1
355	20250415	135700	145082673	2955	2955	2955	2955	0
356	20250415	135600	145082673	2955	2955	2955	2955	1
357	20250415	135500	145079718	2950	2950	2950	2950	200
358	20250415	135400	144489718	2955	2955	2955	2955	33
359	20250415	135300	144392203	2950	2950	2950	2950	0
360	20250415	135200	144392203	2950	2950	2950	2950	866
361	20250415	135100	141837503	2955	2955	2955	2955	0
362	20250415	135000	141837503	2955	2955	2955	2955	0
363	20250415	134900	141837503	2955	2955	2955	2955	15
364	20250415	134800	141793178	2955	2955	2955	2955	0
365	20250415	134700	141793178	2955	2955	2955	2955	7
366	20250415	134600	141772493	2955	2955	2955	2955	0
367	20250415	134500	141772493	2955	2950	2955	2945	621
368	20250415	134400	139943328	2960	2960	2960	2960	0
369	20250415	134300	139943328	2960	2960	2960	2960	0
370	20250415	134200	139943328	2960	2960	2960	2960	1
371	20250415	134100	139940368	2950	2955	2955	2950	3
372	20250415	134000	139931513	2955	2955	2955	2955	0
373	20250415	133900	139931513	2955	2955	2955	2955	0
374	20250415	133800	139931513	2955	2950	2960	2950	3949
375	20250415	133700	128259348	2950	2950	2950	2950	1
376	20250415	133600	128256398	2950	2950	2950	2950	0
377	20250415	133500	128256398	2950	2950	2950	2950	0
378	20250415	133400	128256398	2950	2950	2950	2950	0
379	20250415	133300	128256398	2950	2950	2950	2950	0
380	20250415	133200	128256398	2950	2950	2950	2950	0
381	20250415	133100	128256398	2950	2950	2950	2950	0
382	20250415	133000	128256398	2950	2950	2950	2950	0
383	20250415	132900	128256398	2950	2950	2950	2950	0
384	20250415	132800	128256398	2950	2950	2950	2950	0
385	20250415	132700	128256398	2950	2950	2950	2950	0
386	20250415	132600	128256398	2950	2950	2950	2950	2
387	20250415	132500	128250498	2950	2950	2950	2950	1
388	20250415	132400	128247548	2950	2950	2950	2950	0
389	20250415	132300	128247548	2950	2950	2950	2950	0
390	20250415	132200	128247548	2950	2950	2950	2950	0
391	20250415	132100	128247548	2950	2950	2950	2950	0
392	20250415	132000	128247548	2950	2950	2950	2950	0
393	20250415	131900	128247548	2950	2950	2950	2950	0
394	20250415	131800	128247548	2950	2950	2950	2950	0
395	20250415	131700	128247548	2950	2950	2950	2950	0
396	20250415	131600	128247548	2950	2950	2950	2950	57
397	20250415	131500	128079398	2950	2950	2950	2950	0
398	20250415	131400	128079398	2950	2950	2950	2950	0
399	20250415	131300	128079398	2950	2950	2950	2950	0
400	20250415	131200	128079398	2950	2950	2950	2950	0
401	20250415	131100	128079398	2950	2950	2950	2950	11
402	20250415	131000	128046948	2950	2950	2950	2950	0
403	20250415	130900	128046948	2950	2950	2950	2950	0
404	20250415	130800	128046948	2950	2950	2950	2950	0
405	20250415	130700	128046948	2950	2950	2950	2950	0
406	20250415	130600	128046948	2950	2950	2950	2950	736
407	20250415	130500	125875748	2950	2950	2950	2950	1
408	20250415	130400	125872798	2945	2945	2945	2945	0
409	20250415	130300	125872798	2945	2945	2945	2945	0
410	20250415	130200	125872798	2945	2945	2945	2945	0
411	20250415	130100	125872798	2945	2945	2945	2945	1
412	20250415	130000	125869853	2945	2945	2945	2945	0
413	20250415	125900	125869853	2945	2945	2945	2945	0
414	20250415	125800	125869853	2945	2945	2945	2945	0
415	20250415	125700	125869853	2945	2945	2945	2945	982
416	20250415	125600	122977863	2945	2945	2945	2945	0
417	20250415	125500	122977863	2945	2945	2945	2945	7
418	20250415	125400	122957248	2945	2945	2945	2945	0
419	20250415	125300	122957248	2945	2942	2945	2942	906
420	20250415	125200	120291157	2942	2942	2942	2942	0
421	20250415	125100	120291157	2942	2942	2942	2942	1300
422	20250415	125000	116466557	2940	2940	2940	2940	0
423	20250415	124900	116466557	2940	2940	2940	2940	0
424	20250415	124800	116466557	2940	2940	2940	2940	0
425	20250415	124700	116466557	2940	2940	2940	2940	7
426	20250415	124600	116445977	2942	2942	2942	2942	0
427	20250415	124500	116445977	2942	2942	2942	2942	7
428	20250415	124400	116425383	2942	2942	2942	2942	0
429	20250415	124300	116425383	2942	2942	2942	2942	0
430	20250415	124200	116425383	2942	2942	2942	2942	0
431	20250415	124100	116425383	2942	2942	2942	2942	4
432	20250415	124000	116413615	2945	2945	2945	2945	42
433	20250415	123900	116289925	2945	2945	2945	2945	35
434	20250415	123800	116186850	2945	2945	2945	2945	0
435	20250415	123700	116186850	2945	2945	2945	2945	0
436	20250415	123600	116186850	2945	2945	2945	2945	0
437	20250415	123500	116186850	2945	2945	2945	2945	36
438	20250415	123400	116080830	2945	2945	2945	2945	100
439	20250415	123300	115786330	2945	2945	2945	2945	0
440	20250415	123200	115786330	2945	2945	2945	2945	0
441	20250415	123100	115786330	2945	2945	2945	2945	0
442	20250415	123000	115786330	2945	2945	2945	2945	0
443	20250415	122900	115786330	2945	2945	2945	2945	0
444	20250415	122800	115786330	2945	2945	2945	2945	3
445	20250415	122700	115777495	2945	2945	2945	2945	0
446	20250415	122600	115777495	2945	2945	2945	2945	41
447	20250415	122500	115656750	2945	2945	2945	2945	0
448	20250415	122400	115656750	2945	2945	2945	2945	1
449	20250415	122300	115653805	2945	2945	2945	2945	33
450	20250415	122200	115556620	2945	2940	2945	2940	44
451	20250415	122100	115427065	2940	2940	2940	2940	0
452	20250415	122000	115427065	2940	2940	2940	2940	1200
453	20250415	121900	111899065	2940	2940	2940	2940	0
454	20250415	121800	111899065	2940	2942	2942	2940	220
455	20250415	121700	111252255	2940	2940	2940	2940	0
456	20250415	121600	111252255	2940	2940	2940	2940	0
457	20250415	121500	111252255	2940	2940	2940	2940	0
458	20250415	121400	111252255	2940	2940	2940	2940	0
459	20250415	121300	111252255	2940	2940	2940	2940	0
460	20250415	121200	111252255	2940	2940	2940	2940	446
461	20250415	121100	109941015	2935	2935	2935	2935	2
462	20250415	121000	109935145	2940	2940	2940	2940	0
463	20250415	120900	109935145	2940	2940	2940	2940	0
464	20250415	120800	109935145	2940	2940	2940	2940	0
465	20250415	120700	109935145	2940	2940	2940	2940	0
466	20250415	120600	109935145	2940	2940	2940	2940	773
467	20250415	120500	107662525	2940	2940	2940	2940	0
468	20250415	120400	107662525	2940	2940	2940	2940	0
469	20250415	120300	107662525	2940	2940	2940	2940	9
470	20250415	120200	107636065	2940	2940	2940	2940	2
471	20250415	120100	107630185	2940	2940	2940	2940	0
472	20250415	120000	107630185	2940	2940	2940	2940	16
473	20250415	115900	107583145	2940	2940	2940	2940	0
474	20250415	115800	107583145	2940	2940	2940	2940	0
475	20250415	115700	107583145	2940	2940	2940	2940	7
476	20250415	115600	107562565	2940	2940	2940	2940	49
477	20250415	115500	107418505	2940	2940	2940	2940	0
478	20250415	115400	107418505	2940	2940	2940	2940	0
479	20250415	115300	107418505	2940	2940	2940	2940	0
480	20250415	115200	107418505	2940	2940	2940	2940	0
481	20250415	115100	107418505	2940	2940	2940	2940	55
482	20250415	115000	107256805	2940	2940	2940	2940	0
483	20250415	114900	107256805	2940	2940	2940	2940	0
484	20250415	114800	107256805	2940	2940	2940	2940	2
485	20250415	114700	107250925	2940	2940	2940	2940	0
486	20250415	114600	107250925	2940	2940	2940	2940	0
487	20250415	114500	107250925	2940	2940	2940	2940	0
488	20250415	114400	107250925	2940	2940	2940	2940	0
489	20250415	114300	107250925	2940	2940	2940	2940	0
490	20250415	114200	107250925	2940	2940	2940	2940	340
491	20250415	114100	106251325	2940	2940	2940	2940	0
492	20250415	114000	106251325	2940	2940	2940	2940	31
493	20250415	113900	106160185	2940	2940	2940	2940	0
494	20250415	113800	106160185	2940	2940	2940	2940	5
495	20250415	113700	106145485	2940	2940	2940	2940	50
496	20250415	113600	105998485	2940	2940	2940	2940	0
497	20250415	113500	105998485	2940	2940	2940	2940	0
498	20250415	113400	105998485	2940	2940	2940	2940	0
499	20250415	113300	105998485	2940	2940	2940	2940	533
500	20250415	113200	104431465	2935	2935	2935	2935	0
501	20250415	113100	104431465	2935	2935	2935	2935	0
502	20250415	113000	104431465	2935	2935	2935	2935	0
503	20250415	112900	104431465	2935	2935	2935	2935	0
504	20250415	112800	104431465	2935	2935	2935	2935	0
505	20250415	112700	104431465	2935	2935	2935	2935	1767
506	20250415	112600	99245320	2935	2935	2935	2935	0
507	20250415	112500	99245320	2935	2935	2935	2935	0
508	20250415	112400	99245320	2935	2940	2940	2935	608
509	20250415	112300	97460835	2935	2935	2935	2935	0
510	20250415	112200	97460835	2935	2935	2935	2935	0
511	20250415	112100	97460835	2935	2935	2935	2935	0
512	20250415	112000	97460835	2935	2935	2935	2935	135
513	20250415	111900	97064610	2935	2935	2935	2935	0
514	20250415	111800	97064610	2935	2935	2935	2935	0
515	20250415	111700	97064610	2935	2935	2935	2935	100
516	20250415	111600	96771110	2935	2935	2935	2935	265
517	20250415	111500	95993335	2940	2940	2940	2940	0
518	20250415	111400	95993335	2940	2940	2940	2940	0
519	20250415	111300	95993335	2940	2940	2940	2940	0
520	20250415	111200	95993335	2940	2940	2940	2940	14
521	20250415	111100	95952175	2935	2935	2935	2935	738
522	20250415	111000	93786145	2935	2935	2935	2935	0
523	20250415	110900	93786145	2935	2935	2935	2935	0
524	20250415	110800	93786145	2935	2935	2935	2935	300
525	20250415	110700	92905645	2930	2930	2930	2930	0
526	20250415	110600	92905645	2930	2930	2930	2930	0
527	20250415	110500	92905645	2930	2930	2930	2930	0
528	20250415	110400	92905645	2930	2930	2930	2930	0
529	20250415	110300	92905645	2930	2930	2930	2930	1
530	20250415	110200	92902715	2925	2925	2925	2925	0
531	20250415	110100	92902715	2925	2925	2925	2925	0
532	20250415	110000	92902715	2925	2935	2935	2925	1736
533	20250415	105900	87819970	2935	2935	2935	2935	0
534	20250415	105800	87819970	2935	2930	2935	2930	4707
535	20250415	105700	74005125	2930	2930	2930	2930	100
536	20250415	105600	73712125	2930	2930	2930	2930	0
537	20250415	105500	73712125	2930	2930	2930	2930	0
538	20250415	105400	73712125	2930	2930	2930	2930	8
539	20250415	105300	73688685	2930	2930	2930	2930	7
540	20250415	105200	73668175	2930	2930	2930	2930	2
541	20250415	105100	73662315	2930	2930	2930	2930	0
542	20250415	105000	73662315	2930	2930	2930	2930	100
543	20250415	104900	73369315	2930	2930	2930	2930	0
544	20250415	104800	73369315	2930	2930	2930	2930	68
545	20250415	104700	73170075	2930	2930	2930	2930	0
546	20250415	104600	73170075	2930	2930	2930	2930	0
547	20250415	104500	73170075	2930	2930	2930	2930	0
548	20250415	104400	73170075	2930	2930	2930	2930	0
549	20250415	104300	73170075	2930	2930	2930	2930	100
550	20250415	104200	72877075	2925	2925	2925	2925	0
551	20250415	104100	72877075	2925	2930	2930	2925	16
552	20250415	104000	72830225	2930	2930	2930	2930	0
553	20250415	103900	72830225	2930	2930	2930	2930	9
554	20250415	103800	72803855	2925	2925	2925	2925	164
555	20250415	103700	72324155	2930	2930	2930	2930	2
556	20250415	103600	72318295	2925	2925	2925	2925	0
557	20250415	103500	72318295	2925	2925	2925	2925	0
558	20250415	103400	72318295	2925	2925	2925	2925	0
559	20250415	103300	72318295	2925	2925	2925	2925	0
560	20250415	103200	72318295	2925	2925	2925	2925	1
561	20250415	103100	72315370	2930	2930	2930	2930	0
562	20250415	103000	72315370	2930	2930	2930	2930	0
563	20250415	102900	72315370	2930	2930	2930	2930	2
564	20250415	102800	72309510	2925	2925	2925	2925	0
565	20250415	102700	72309510	2925	2925	2925	2925	0
566	20250415	102600	72309510	2925	2925	2925	2925	7
567	20250415	102500	72289035	2930	2930	2930	2930	896
568	20250415	102400	69663755	2935	2935	2935	2935	0
569	20250415	102300	69663755	2935	2935	2935	2935	0
570	20250415	102200	69663755	2935	2935	2935	2935	33
571	20250415	102100	69566900	2930	2935	2935	2930	111
572	20250415	102000	69241195	2935	2935	2935	2935	0
573	20250415	101900	69241195	2935	2935	2935	2935	0
574	20250415	101800	69241195	2935	2935	2935	2935	1
575	20250415	101700	69238260	2930	2930	2930	2930	0
576	20250415	101600	69238260	2930	2930	2930	2930	0
577	20250415	101500	69238260	2930	2930	2930	2930	0
578	20250415	101400	69238260	2930	2930	2930	2930	0
579	20250415	101300	69238260	2930	2930	2930	2930	0
580	20250415	101200	69238260	2930	2930	2930	2930	100
581	20250415	101100	68945260	2930	2930	2930	2930	0
582	20250415	101000	68945260	2930	2930	2930	2930	25
583	20250415	100900	68872010	2930	2930	2930	2930	0
584	20250415	100800	68872010	2930	2930	2930	2930	187
585	20250415	100700	68324100	2930	2930	2930	2930	20
586	20250415	100600	68265500	2930	2930	2930	2930	10
587	20250415	100500	68236200	2930	2930	2930	2930	902
588	20250415	100400	65593340	2930	2930	2930	2930	1
589	20250415	100300	65590410	2930	2920	2930	2920	201
590	20250415	100200	65001490	2930	2930	2930	2930	0
591	20250415	100100	65001490	2930	2930	2930	2925	97
592	20250415	100000	64717485	2930	2930	2930	2930	1
593	20250415	095900	64714555	2920	2920	2920	2920	342
594	20250415	095800	63715915	2930	2930	2930	2930	0
595	20250415	095700	63715915	2930	2930	2930	2930	0
596	20250415	095600	63715915	2930	2930	2930	2930	15
597	20250415	095500	63671965	2930	2930	2930	2930	0
598	20250415	095400	63671965	2930	2930	2930	2930	0
599	20250415	095300	63671965	2930	2930	2930	2930	0
600	20250415	095200	63671965	2930	2930	2930	2930	3
601	20250415	095100	63663175	2925	2925	2925	2925	403
602	20250415	095000	62484400	2930	2930	2930	2930	0
603	20250415	094900	62484400	2930	2930	2930	2930	3
604	20250415	094800	62475610	2930	2930	2930	2930	0
605	20250415	094700	62475610	2930	2930	2930	2930	101
606	20250415	094600	62179680	2930	2930	2930	2930	65
607	20250415	094500	61989230	2925	2925	2925	2925	0
608	20250415	094400	61989230	2925	2925	2925	2925	0
609	20250415	094300	61989230	2925	2925	2925	2925	0
610	20250415	094200	61989230	2925	2925	2925	2925	0
611	20250415	094100	61989230	2925	2925	2925	2920	59
612	20250415	094000	61816805	2925	2925	2925	2925	0
613	20250415	093900	61816805	2925	2925	2925	2925	3
614	20250415	093800	61808030	2925	2925	2925	2925	13
615	20250415	093700	61770005	2930	2930	2930	2930	5
616	20250415	093600	61755355	2925	2925	2925	2925	1778
617	20250415	093500	56554705	2920	2925	2925	2920	12
618	20250415	093400	56519645	2920	2920	2920	2920	0
619	20250415	093300	56519645	2920	2925	2925	2920	233
620	20250415	093200	55838285	2925	2925	2925	2925	0
621	20250415	093100	55838285	2925	2925	2925	2925	0
622	20250415	093000	55838285	2925	2925	2925	2920	54
623	20250415	092900	55680580	2925	2925	2925	2925	0
624	20250415	092800	55680580	2925	2925	2925	2925	0
625	20250415	092700	55680580	2925	2925	2925	2925	0
626	20250415	092600	55680580	2925	2930	2930	2925	607
627	20250415	092500	53902990	2925	2925	2925	2925	0
628	20250415	092400	53902990	2925	2925	2925	2925	0
629	20250415	092300	53902990	2925	2930	2930	2925	145
630	20250415	092200	53478860	2925	2925	2925	2925	400
631	20250415	092100	52308860	2925	2925	2925	2925	1
632	20250415	092000	52305935	2920	2920	2920	2920	754
633	20250415	091900	50104255	2915	2915	2915	2915	55
634	20250415	091800	49943930	2915	2915	2915	2915	0
635	20250415	091700	49943930	2915	2915	2915	2915	50
636	20250415	091600	49798180	2910	2910	2910	2910	0
637	20250415	091500	49798180	2910	2910	2910	2910	111
638	20250415	091400	49475170	2915	2915	2915	2915	0
639	20250415	091300	49475170	2915	2910	2915	2910	1200
640	20250415	091200	45981705	2910	2920	2925	2900	10501
641	20250415	091100	15444175	2920	2920	2920	2920	192
642	20250415	091000	14883535	2925	2925	2925	2925	0
643	20250415	090900	14883535	2925	2925	2925	2925	0
644	20250415	090800	14883535	2925	2925	2925	2925	20
645	20250415	090700	14825035	2925	2915	2925	2915	101
646	20250415	090600	14530610	2915	2915	2915	2915	0
647	20250415	090500	14530610	2915	2920	2920	2915	2911
648	20250415	090400	6035735	2920	2915	2920	2915	169
649	20250415	090300	5543040	2915	2915	2915	2915	134
650	20250415	090200	5152430	2920	2920	2920	2920	312
651	20250415	090100	4241390	2920	2920	2920	2920	13
652	20250415	090000	4203430	2915	2915	2915	2915	1442