KissMeData/208140/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	202000	496303576	2710	2710	2710	2710	2790
3	20250415	201900	496303576	2710	2710	2710	2710	0
4	20250415	201800	496303576	2710	2710	2710	2710	0
5	20250415	201700	496303576	2710	2710	2710	2710	0
6	20250415	201600	496303576	2710	2710	2710	2710	0
7	20250415	201500	496303576	2710	2710	2710	2710	0
8	20250415	201400	496303576	2710	2710	2710	2710	0
9	20250415	201300	496303576	2710	2710	2710	2710	0
10	20250415	201200	496303576	2710	2710	2710	2710	0
11	20250415	201100	496303576	2710	2710	2710	2710	0
12	20250415	201000	496303576	2710	2710	2710	2710	0
13	20250415	200900	496303576	2710	2710	2710	2710	0
14	20250415	200800	496303576	2710	2710	2710	2710	0
15	20250415	200700	496303576	2710	2710	2710	2710	0
16	20250415	200600	496303576	2710	2710	2710	2710	0
17	20250415	200500	496303576	2710	2710	2710	2710	0
18	20250415	200400	496303576	2710	2710	2710	2710	0
19	20250415	200300	496303576	2710	2710	2710	2710	0
20	20250415	200200	496303576	2710	2710	2710	2710	0
21	20250415	200100	496303576	2710	2710	2710	2710	0
22	20250415	200000	496303576	2710	2710	2710	2710	0
23	20250415	195900	496303576	2710	2710	2710	2710	0
24	20250415	195800	496303576	2710	2710	2710	2710	0
25	20250415	195700	496303576	2710	2710	2710	2710	0
26	20250415	195600	496303576	2710	2710	2710	2710	0
27	20250415	195500	496303576	2710	2710	2710	2710	0
28	20250415	195400	496303576	2710	2710	2710	2710	0
29	20250415	195300	496303576	2710	2710	2710	2710	0
30	20250415	195200	496303576	2710	2710	2710	2710	0
31	20250415	195100	496303576	2710	2710	2710	2710	0
32	20250415	195000	496303576	2710	2710	2710	2710	2790
33	20250415	194900	496303576	2710	2710	2710	2710	0
34	20250415	194800	496303576	2710	2710	2710	2710	0
35	20250415	194700	496303576	2710	2710	2710	2710	0
36	20250415	194600	496303576	2710	2710	2710	2710	0
37	20250415	194500	496303576	2710	2710	2710	2710	0
38	20250415	194400	496303576	2710	2710	2710	2710	0
39	20250415	194300	496303576	2710	2710	2710	2710	0
40	20250415	194200	496303576	2710	2710	2710	2710	0
41	20250415	194100	496303576	2710	2710	2710	2710	0
42	20250415	194000	496303576	2710	2710	2710	2710	0
43	20250415	193900	496303576	2710	2710	2710	2710	0
44	20250415	193800	496303576	2710	2710	2710	2710	0
45	20250415	193700	496303576	2710	2710	2710	2710	0
46	20250415	193600	496303576	2710	2710	2710	2710	0
47	20250415	193500	496303576	2710	2710	2710	2710	0
48	20250415	193400	496303576	2710	2710	2710	2710	0
49	20250415	193300	496303576	2710	2710	2710	2710	0
50	20250415	193200	496303576	2710	2710	2710	2710	0
51	20250415	193100	496303576	2710	2710	2710	2710	0
52	20250415	193000	496303576	2710	2710	2710	2710	0
53	20250415	192900	496303576	2710	2710	2710	2710	0
54	20250415	192800	496303576	2710	2710	2710	2710	0
55	20250415	192700	496303576	2710	2710	2710	2710	0
56	20250415	192600	496303576	2710	2710	2710	2710	0
57	20250415	192500	496303576	2710	2710	2710	2710	0
58	20250415	192400	496303576	2710	2710	2710	2710	0
59	20250415	192300	496303576	2710	2710	2710	2710	0
60	20250415	192200	496303576	2710	2710	2710	2710	0
61	20250415	192100	496303576	2710	2710	2710	2710	0
62	20250415	192000	496303576	2710	2710	2710	2710	2790
63	20250415	191900	496303576	2710	2710	2710	2710	0
64	20250415	191800	496303576	2710	2710	2710	2710	0
65	20250415	191700	496303576	2710	2710	2710	2710	0
66	20250415	191600	496303576	2710	2710	2710	2710	0
67	20250415	191500	496303576	2710	2710	2710	2710	0
68	20250415	191400	496303576	2710	2710	2710	2710	0
69	20250415	191300	496303576	2710	2710	2710	2710	0
70	20250415	191200	496303576	2710	2710	2710	2710	0
71	20250415	191100	496303576	2710	2710	2710	2710	0
72	20250415	191000	496303576	2710	2710	2710	2710	0
73	20250415	190900	496303576	2710	2710	2710	2710	0
74	20250415	190800	496303576	2710	2710	2710	2710	0
75	20250415	190700	496303576	2710	2710	2710	2710	0
76	20250415	190600	496303576	2710	2710	2710	2710	0
77	20250415	190500	496303576	2710	2710	2710	2710	0
78	20250415	190400	496303576	2710	2710	2710	2710	0
79	20250415	190300	496303576	2710	2710	2710	2710	0
80	20250415	190200	496303576	2710	2710	2710	2710	0
81	20250415	190100	496303576	2710	2710	2710	2710	0
82	20250415	190000	496303576	2710	2710	2710	2710	0
83	20250415	185900	496303576	2710	2710	2710	2710	0
84	20250415	185800	496303576	2710	2710	2710	2710	0
85	20250415	185700	496303576	2710	2710	2710	2710	0
86	20250415	185600	496303576	2710	2710	2710	2710	0
87	20250415	185500	496303576	2710	2710	2710	2710	0
88	20250415	185400	496303576	2710	2710	2710	2710	0
89	20250415	185300	496303576	2710	2710	2710	2710	0
90	20250415	185200	496303576	2710	2710	2710	2710	0
91	20250415	185100	496303576	2710	2710	2710	2710	0
92	20250415	185000	496303576	2710	2710	2710	2710	2790
93	20250415	184900	496303576	2710	2710	2710	2710	0
94	20250415	184800	496303576	2710	2710	2710	2710	0
95	20250415	184700	496303576	2710	2710	2710	2710	0
96	20250415	184600	496303576	2710	2710	2710	2710	0
97	20250415	184500	496303576	2710	2710	2710	2710	0
98	20250415	184400	496303576	2710	2710	2710	2710	0
99	20250415	184300	496303576	2710	2710	2710	2710	0
100	20250415	184200	496303576	2710	2710	2710	2710	0
101	20250415	184100	496303576	2710	2710	2710	2710	0
102	20250415	184000	496303576	2710	2710	2710	2710	0
103	20250415	183900	496303576	2710	2710	2710	2710	0
104	20250415	183800	496303576	2710	2710	2710	2710	0
105	20250415	183700	496303576	2710	2710	2710	2710	0
106	20250415	183600	496303576	2710	2710	2710	2710	0
107	20250415	183500	496303576	2710	2710	2710	2710	0
108	20250415	183400	496303576	2710	2710	2710	2710	0
109	20250415	183300	496303576	2710	2710	2710	2710	0
110	20250415	183200	496303576	2710	2710	2710	2710	0
111	20250415	183100	496303576	2710	2710	2710	2710	0
112	20250415	183000	496303576	2710	2710	2710	2710	0
113	20250415	182900	496303576	2710	2710	2710	2710	0
114	20250415	182800	496303576	2710	2710	2710	2710	0
115	20250415	182700	496303576	2710	2710	2710	2710	0
116	20250415	182600	496303576	2710	2710	2710	2710	0
117	20250415	182500	496303576	2710	2710	2710	2710	0
118	20250415	182400	496303576	2710	2710	2710	2710	0
119	20250415	182300	496303576	2710	2710	2710	2710	0
120	20250415	182200	496303576	2710	2710	2710	2710	0
121	20250415	182100	496303576	2710	2710	2710	2710	0
122	20250415	182000	496303576	2710	2710	2710	2710	2790
123	20250415	181900	496303576	2710	2710	2710	2710	0
124	20250415	181800	496303576	2710	2710	2710	2710	0
125	20250415	181700	496303576	2710	2710	2710	2710	0
126	20250415	181600	496303576	2710	2710	2710	2710	0
127	20250415	181500	496303576	2710	2710	2710	2710	0
128	20250415	181400	496303576	2710	2710	2710	2710	0
129	20250415	181300	496303576	2710	2710	2710	2710	0
130	20250415	181200	496303576	2710	2710	2710	2710	0
131	20250415	181100	496303576	2710	2710	2710	2710	0
132	20250415	181000	496303576	2710	2710	2710	2710	0
133	20250415	180900	496303576	2710	2710	2710	2710	0
134	20250415	180800	496303576	2710	2710	2710	2710	0
135	20250415	180700	496303576	2710	2710	2710	2710	0
136	20250415	180600	496303576	2710	2710	2710	2710	0
137	20250415	180500	496303576	2710	2710	2710	2710	0
138	20250415	180400	496303576	2710	2710	2710	2710	0
139	20250415	180300	496303576	2710	2710	2710	2710	0
140	20250415	180200	496303576	2710	2710	2710	2710	0
141	20250415	180100	496303576	2710	2710	2710	2710	0
142	20250415	180000	496303576	2710	2710	2710	2710	0
143	20250415	175900	496303576	2710	2710	2710	2710	0
144	20250415	175800	496303576	2710	2710	2710	2710	0
145	20250415	175700	496303576	2710	2710	2710	2710	0
146	20250415	175600	496303576	2710	2710	2710	2710	0
147	20250415	175500	496303576	2710	2710	2710	2710	0
148	20250415	175400	496303576	2710	2710	2710	2710	0
149	20250415	175300	496303576	2710	2710	2710	2710	0
150	20250415	175200	496303576	2710	2710	2710	2710	0
151	20250415	175100	496303576	2710	2710	2710	2710	0
152	20250415	175000	496303576	2710	2710	2710	2710	2790
153	20250415	174900	496303576	2710	2710	2710	2710	0
154	20250415	174800	496303576	2710	2710	2710	2710	0
155	20250415	174700	496303576	2710	2710	2710	2710	0
156	20250415	174600	496303576	2710	2710	2710	2710	0
157	20250415	174500	496303576	2710	2710	2710	2710	0
158	20250415	174400	496303576	2710	2710	2710	2710	0
159	20250415	174300	496303576	2710	2710	2710	2710	0
160	20250415	174200	496303576	2710	2710	2710	2710	0
161	20250415	174100	496303576	2710	2710	2710	2710	0
162	20250415	174000	496303576	2710	2710	2710	2710	0
163	20250415	173900	496303576	2710	2710	2710	2710	0
164	20250415	173800	496303576	2710	2710	2710	2710	0
165	20250415	173700	496303576	2710	2710	2710	2710	0
166	20250415	173600	496303576	2710	2710	2710	2710	0
167	20250415	173500	496303576	2710	2710	2710	2710	0
168	20250415	173400	496303576	2710	2710	2710	2710	0
169	20250415	173300	496303576	2710	2710	2710	2710	0
170	20250415	173200	496303576	2710	2710	2710	2710	0
171	20250415	173100	496303576	2710	2710	2710	2710	0
172	20250415	173000	496303576	2710	2710	2710	2710	0
173	20250415	172900	496303576	2710	2710	2710	2710	0
174	20250415	172800	496303576	2710	2710	2710	2710	0
175	20250415	172700	496303576	2710	2710	2710	2710	0
176	20250415	172600	496303576	2710	2710	2710	2710	0
177	20250415	172500	496303576	2710	2710	2710	2710	0
178	20250415	172400	496303576	2710	2710	2710	2710	0
179	20250415	172300	496303576	2710	2710	2710	2710	0
180	20250415	172200	496303576	2710	2710	2710	2710	0
181	20250415	172100	496303576	2710	2710	2710	2710	0
182	20250415	172000	496303576	2710	2710	2710	2710	2790
183	20250415	171900	496303576	2710	2710	2710	2710	0
184	20250415	171800	496303576	2710	2710	2710	2710	0
185	20250415	171700	496303576	2710	2710	2710	2710	0
186	20250415	171600	496303576	2710	2710	2710	2710	0
187	20250415	171500	496303576	2710	2710	2710	2710	0
188	20250415	171400	496303576	2710	2710	2710	2710	0
189	20250415	171300	496303576	2710	2710	2710	2710	0
190	20250415	171200	496303576	2710	2710	2710	2710	0
191	20250415	171100	496303576	2710	2710	2710	2710	0
192	20250415	171000	496303576	2710	2710	2710	2710	0
193	20250415	170900	496303576	2710	2710	2710	2710	0
194	20250415	170800	496303576	2710	2710	2710	2710	0
195	20250415	170700	496303576	2710	2710	2710	2710	0
196	20250415	170600	496303576	2710	2710	2710	2710	0
197	20250415	170500	496303576	2710	2710	2710	2710	0
198	20250415	170400	496303576	2710	2710	2710	2710	0
199	20250415	170300	496303576	2710	2710	2710	2710	0
200	20250415	170200	496303576	2710	2710	2710	2710	0
201	20250415	170100	496303576	2710	2710	2710	2710	0
202	20250415	170000	496303576	2710	2710	2710	2710	0
203	20250415	165900	496303576	2710	2710	2710	2710	0
204	20250415	165800	496303576	2710	2710	2710	2710	0
205	20250415	165700	496303576	2710	2710	2710	2710	0
206	20250415	165600	496303576	2710	2710	2710	2710	0
207	20250415	165500	496303576	2710	2710	2710	2710	0
208	20250415	165400	496303576	2710	2710	2710	2710	0
209	20250415	165300	496303576	2710	2710	2710	2710	0
210	20250415	165200	496303576	2710	2710	2710	2710	0
211	20250415	165100	496303576	2710	2710	2710	2710	0
212	20250415	165000	496303576	2710	2710	2710	2710	2790
213	20250415	164900	496303576	2710	2710	2710	2710	0
214	20250415	164800	496303576	2710	2710	2710	2710	0
215	20250415	164700	496303576	2710	2710	2710	2710	0
216	20250415	164600	496303576	2710	2710	2710	2710	0
217	20250415	164500	496303576	2710	2710	2710	2710	0
218	20250415	164400	496303576	2710	2710	2710	2710	0
219	20250415	164300	496303576	2710	2710	2710	2710	0
220	20250415	164200	496303576	2710	2710	2710	2710	0
221	20250415	164100	496303576	2710	2710	2710	2710	0
222	20250415	164000	496303576	2710	2710	2710	2710	0
223	20250415	163900	496303576	2710	2710	2710	2710	0
224	20250415	163800	496303576	2710	2710	2710	2710	0
225	20250415	163700	496303576	2710	2710	2710	2710	0
226	20250415	163600	496303576	2710	2710	2710	2710	0
227	20250415	163500	496303576	2710	2710	2710	2710	0
228	20250415	163400	496303576	2710	2710	2710	2710	0
229	20250415	163300	496303576	2710	2710	2710	2710	0
230	20250415	163200	496303576	2710	2710	2710	2710	0
231	20250415	163100	496303576	2710	2710	2710	2710	0
232	20250415	163000	496303576	2710	2710	2710	2710	0
233	20250415	162900	496303576	2710	2710	2710	2710	0
234	20250415	162800	496303576	2710	2710	2710	2710	0
235	20250415	162700	496303576	2710	2710	2710	2710	0
236	20250415	162600	496303576	2710	2710	2710	2710	0
237	20250415	162500	496303576	2710	2710	2710	2710	0
238	20250415	162400	496303576	2710	2710	2710	2710	0
239	20250415	162300	496303576	2710	2710	2710	2710	0
240	20250415	162200	496303576	2710	2710	2710	2710	0
241	20250415	162100	496303576	2710	2710	2710	2710	0
242	20250415	162000	496303576	2710	2710	2710	2710	2790
243	20250415	161900	496303576	2710	2710	2710	2710	0
244	20250415	161800	496303576	2710	2710	2710	2710	0
245	20250415	161700	496303576	2710	2710	2710	2710	0
246	20250415	161600	496303576	2710	2710	2710	2710	0
247	20250415	161500	496303576	2710	2710	2710	2710	0
248	20250415	161400	496303576	2710	2710	2710	2710	0
249	20250415	161300	496303576	2710	2710	2710	2710	0
250	20250415	161200	496303576	2710	2710	2710	2710	0
251	20250415	161100	496303576	2710	2710	2710	2710	0
252	20250415	161000	496303576	2710	2710	2710	2710	0
253	20250415	160900	496303576	2710	2710	2710	2710	0
254	20250415	160800	496303576	2710	2710	2710	2710	0
255	20250415	160700	496303576	2710	2710	2710	2710	0
256	20250415	160600	496303576	2710	2710	2710	2710	0
257	20250415	160500	496303576	2710	2710	2710	2710	0
258	20250415	160400	496303576	2710	2710	2710	2710	0
259	20250415	160300	496303576	2710	2710	2710	2710	0
260	20250415	160200	496303576	2710	2710	2710	2710	0
261	20250415	160100	496303576	2710	2710	2710	2710	0
262	20250415	160000	496303576	2710	2710	2710	2710	0
263	20250415	155900	496303576	2710	2710	2710	2710	0
264	20250415	155800	496303576	2710	2710	2710	2710	0
265	20250415	155700	496303576	2710	2710	2710	2710	0
266	20250415	155600	496303576	2710	2710	2710	2710	0
267	20250415	155500	496303576	2710	2710	2710	2710	0
268	20250415	155400	496303576	2710	2710	2710	2710	0
269	20250415	155300	496303576	2710	2710	2710	2710	0
270	20250415	155200	496303576	2710	2710	2710	2710	0
271	20250415	155100	496303576	2710	2710	2710	2710	0
272	20250415	155000	496303576	2710	2710	2710	2710	2790
273	20250415	154900	496303576	2710	2710	2710	2710	0
274	20250415	154800	496303576	2710	2710	2710	2710	0
275	20250415	154700	496303576	2710	2710	2710	2710	0
276	20250415	154600	496303576	2710	2710	2710	2710	0
277	20250415	154500	496303576	2710	2710	2710	2710	0
278	20250415	154400	496303576	2710	2710	2710	2710	0
279	20250415	154300	496303576	2710	2710	2710	2710	0
280	20250415	154200	496303576	2710	2710	2710	2710	0
281	20250415	154100	496303576	2710	2710	2710	2710	0
282	20250415	154000	496303576	2710	2710	2710	2710	0
283	20250415	153900	496303576	2710	2710	2710	2710	0
284	20250415	153800	496303576	2710	2710	2710	2710	0
285	20250415	153700	496303576	2710	2710	2710	2710	0
286	20250415	153600	496303576	2710	2710	2710	2710	0
287	20250415	153500	496303576	2710	2710	2710	2710	0
288	20250415	153400	496303576	2710	2710	2710	2710	0
289	20250415	153300	496303576	2710	2710	2710	2710	0
290	20250415	153200	496303576	2710	2710	2710	2710	0
291	20250415	153100	496303576	2710	2710	2710	2710	0
292	20250415	153000	496303576	2710	2710	2710	2710	2790
293	20250415	152900	488742676	2715	2715	2715	2715	0
294	20250415	152800	488742676	2715	2715	2715	2715	0
295	20250415	152700	488742676	2715	2715	2715	2715	0
296	20250415	152600	488742676	2715	2715	2715	2715	0
297	20250415	152500	488742676	2715	2715	2715	2715	0
298	20250415	152400	488742676	2715	2715	2715	2715	0
299	20250415	152300	488742676	2715	2715	2715	2715	0
300	20250415	152200	488742676	2715	2715	2715	2715	0
301	20250415	152100	488742676	2715	2715	2715	2715	0
302	20250415	152000	488742676	2715	2715	2715	2715	0
303	20250415	151900	488742676	2715	2715	2715	2715	100
304	20250415	151800	488471176	2715	2715	2715	2715	0
305	20250415	151700	488471176	2715	2715	2715	2715	0
306	20250415	151600	488471176	2715	2710	2715	2710	528
307	20250415	151500	487037661	2715	2715	2715	2715	4388
308	20250415	151400	475124241	2720	2720	2720	2720	0
309	20250415	151300	475124241	2720	2720	2720	2720	1
310	20250415	151200	475121521	2715	2715	2715	2715	100
311	20250415	151100	474850021	2715	2720	2720	2715	1515
312	20250415	151000	470734131	2720	2715	2720	2715	529
313	20250415	150900	469295276	2720	2720	2720	2720	4
314	20250415	150800	469284396	2720	2720	2720	2720	0
315	20250415	150700	469284396	2720	2720	2720	2720	0
316	20250415	150600	469284396	2720	2720	2720	2720	0
317	20250415	150500	469284396	2720	2720	2720	2715	1557
318	20250415	150400	465049536	2720	2717	2720	2717	57
319	20250415	150300	464894526	2720	2720	2720	2720	0
320	20250415	150200	464894526	2720	2720	2720	2715	1565
321	20250415	150100	460642916	2720	2720	2720	2720	18
322	20250415	150000	460593956	2720	2715	2720	2715	1002
323	20250415	145900	457873516	2720	2715	2720	2715	1003
324	20250415	145800	455150361	2720	2715	2720	2715	1008
325	20250415	145700	452413611	2720	2715	2720	2710	505
326	20250415	145600	451042541	2715	2715	2715	2715	0
327	20250415	145500	451042541	2715	2715	2715	2715	100
328	20250415	145400	450771041	2715	2715	2715	2710	687
329	20250415	145300	448906681	2715	2715	2715	2715	0
330	20250415	145200	448906681	2715	2715	2715	2715	0
331	20250415	145100	448906681	2715	2715	2715	2715	0
332	20250415	145000	448906681	2715	2720	2720	2715	202
333	20250415	144900	448357251	2720	2720	2720	2720	0
334	20250415	144800	448357251	2720	2720	2720	2720	0
335	20250415	144700	448357251	2720	2720	2720	2720	2
336	20250415	144600	448351811	2720	2720	2720	2720	10
337	20250415	144500	448324611	2720	2720	2720	2720	0
338	20250415	144400	448324611	2720	2720	2720	2720	209
339	20250415	144300	447756131	2715	2715	2715	2715	0
340	20250415	144200	447756131	2715	2720	2720	2715	543
341	20250415	144100	446281881	2715	2715	2715	2715	0
342	20250415	144000	446281881	2715	2715	2715	2715	0
343	20250415	143900	446281881	2715	2715	2715	2715	4733
344	20250415	143800	433431786	2715	2710	2715	2710	2
345	20250415	143700	433426361	2715	2715	2715	2715	1
346	20250415	143600	433423646	2710	2710	2710	2710	120
347	20250415	143500	433098446	2715	2715	2715	2715	1
348	20250415	143400	433095731	2710	2710	2710	2710	161
349	20250415	143300	432659421	2710	2710	2715	2710	1067
350	20250415	143200	429767846	2715	2715	2715	2715	10
351	20250415	143100	429740696	2715	2715	2715	2715	40
352	20250415	143000	429632096	2715	2715	2715	2715	0
353	20250415	142900	429632096	2715	2715	2715	2715	0
354	20250415	142800	429632096	2715	2715	2715	2712	401
355	20250415	142700	428543411	2715	2715	2715	2715	0
356	20250415	142600	428543411	2715	2715	2715	2715	400
357	20250415	142500	427457411	2715	2715	2715	2715	1002
358	20250415	142400	424736981	2715	2715	2715	2715	0
359	20250415	142300	424736981	2715	2710	2715	2710	49
360	20250415	142200	424604186	2710	2715	2715	2710	55
361	20250415	142100	424455131	2710	2705	2710	2705	102
362	20250415	142000	424179211	2715	2715	2715	2715	1500
363	20250415	141900	420106711	2715	2715	2715	2715	5
364	20250415	141800	420093136	2715	2715	2715	2715	1011
365	20250415	141700	417348271	2710	2715	2715	2710	3794
366	20250415	141600	407066331	2720	2720	2720	2720	0
367	20250415	141500	407066331	2720	2720	2720	2720	0
368	20250415	141400	407066331	2720	2720	2720	2720	0
369	20250415	141300	407066331	2720	2720	2720	2720	0
370	20250415	141200	407066331	2720	2720	2720	2720	73
371	20250415	141100	406867771	2720	2720	2720	2715	502
372	20250415	141000	405504831	2715	2720	2720	2715	1500
373	20250415	140900	401431606	2725	2725	2725	2725	0
374	20250415	140800	401431606	2725	2725	2725	2715	865
375	20250415	140700	399081911	2725	2715	2725	2715	642
376	20250415	140600	397338411	2725	2715	2725	2710	1005
377	20250415	140500	394609821	2720	2720	2725	2720	301
378	20250415	140400	393789606	2725	2725	2725	2725	0
379	20250415	140300	393789606	2725	2725	2725	2725	1504
380	20250415	140200	389691206	2725	2720	2725	2720	174
381	20250415	140100	389217921	2720	2720	2720	2720	2220
382	20250415	140000	383179521	2720	2720	2720	2720	161
383	20250415	135900	382741601	2720	2720	2720	2720	6
384	20250415	135800	382725281	2720	2720	2720	2720	0
385	20250415	135700	382725281	2720	2720	2720	2720	0
386	20250415	135600	382725281	2720	2720	2720	2720	0
387	20250415	135500	382725281	2720	2720	2720	2720	1547
388	20250415	135400	378517441	2720	2720	2720	2720	0
389	20250415	135300	378517441	2720	2715	2720	2715	3
390	20250415	135200	378509291	2715	2715	2720	2715	57
391	20250415	135100	378354531	2720	2710	2720	2705	453
392	20250415	135000	377125081	2715	2715	2715	2715	1
393	20250415	134900	377122366	2715	2715	2715	2715	0
394	20250415	134800	377122366	2715	2715	2715	2715	320
395	20250415	134700	376253566	2715	2715	2720	2715	28
396	20250415	134600	376177531	2720	2720	2720	2720	0
397	20250415	134500	376177531	2720	2720	2720	2720	0
398	20250415	134400	376177531	2720	2715	2720	2715	15
399	20250415	134300	376136736	2720	2720	2720	2720	0
400	20250415	134200	376136736	2720	2720	2720	2720	1
401	20250415	134100	376134016	2715	2715	2715	2715	21
402	20250415	134000	376077001	2715	2715	2715	2715	111
403	20250415	133900	375775636	2715	2715	2715	2715	5
404	20250415	133800	375762061	2715	2715	2715	2715	1100
405	20250415	133700	372775561	2715	2710	2715	2710	2
406	20250415	133600	372770136	2715	2715	2715	2715	0
407	20250415	133500	372770136	2715	2715	2715	2715	964
408	20250415	133400	370152876	2715	2715	2715	2715	4823
409	20250415	133300	357058431	2710	2715	2715	2710	106
410	20250415	133200	356770646	2715	2715	2715	2715	14
411	20250415	133100	356732636	2715	2715	2715	2715	1
412	20250415	133000	356729921	2715	2715	2715	2715	0
413	20250415	132900	356729921	2715	2715	2715	2715	50
414	20250415	132800	356594171	2715	2715	2715	2715	0
415	20250415	132700	356594171	2715	2715	2715	2715	0
416	20250415	132600	356594171	2715	2715	2715	2715	0
417	20250415	132500	356594171	2715	2710	2715	2710	16
418	20250415	132400	356550806	2710	2710	2710	2710	0
419	20250415	132300	356550806	2710	2710	2710	2710	3
420	20250415	132200	356542676	2710	2710	2710	2710	137
421	20250415	132100	356171406	2710	2710	2710	2710	0
422	20250415	132000	356171406	2710	2710	2710	2710	1
423	20250415	131900	356168696	2700	2705	2705	2700	200
424	20250415	131800	355628611	2705	2705	2710	2705	241
425	20250415	131700	354976681	2710	2710	2710	2710	0
426	20250415	131600	354976681	2710	2710	2710	2710	1
427	20250415	131500	354973971	2705	2705	2705	2705	100
428	20250415	131400	354703471	2715	2715	2715	2715	0
429	20250415	131300	354703471	2715	2715	2715	2715	1
430	20250415	131200	354700756	2715	2715	2715	2715	0
431	20250415	131100	354700756	2715	2710	2715	2710	2
432	20250415	131000	354695331	2705	2705	2705	2705	708
433	20250415	130900	352780191	2715	2715	2715	2715	0
434	20250415	130800	352780191	2715	2710	2715	2710	80
435	20250415	130700	352563386	2715	2715	2715	2715	0
436	20250415	130600	352563386	2715	2715	2715	2715	1
437	20250415	130500	352560671	2700	2700	2700	2700	0
438	20250415	130400	352560671	2700	2700	2700	2700	0
439	20250415	130300	352560671	2700	2710	2710	2700	209
440	20250415	130200	351996291	2710	2710	2710	2710	388
441	20250415	130100	350944811	2710	2710	2710	2710	0
442	20250415	130000	350944811	2710	2710	2710	2710	0
443	20250415	125900	350944811	2710	2710	2710	2710	0
444	20250415	125800	350944811	2710	2705	2710	2700	103
445	20250415	125700	350666176	2700	2700	2700	2700	0
446	20250415	125600	350666176	2700	2710	2710	2700	384
447	20250415	125500	349626326	2710	2710	2710	2710	0
448	20250415	125400	349626326	2710	2710	2710	2710	100
449	20250415	125300	349355326	2700	2700	2700	2700	50
450	20250415	125200	349220326	2710	2710	2710	2710	200
451	20250415	125100	348678326	2710	2710	2710	2710	601
452	20250415	125000	347049616	2710	2710	2710	2705	1084
453	20250415	124900	344113801	2715	2715	2715	2715	0
454	20250415	124800	344113801	2715	2715	2715	2715	0
455	20250415	124700	344113801	2715	2715	2715	2715	1
456	20250415	124600	344111086	2710	2710	2710	2710	0
457	20250415	124500	344111086	2710	2710	2710	2710	741
458	20250415	124400	342102976	2710	2710	2710	2710	1
459	20250415	124300	342100266	2710	2710	2710	2705	6
460	20250415	124200	342084021	2710	2710	2710	2710	0
461	20250415	124100	342084021	2710	2705	2710	2705	2
462	20250415	124000	342078606	2710	2705	2710	2705	793
463	20250415	123900	339931046	2710	2710	2710	2710	0
464	20250415	123800	339931046	2710	2710	2710	2710	5
465	20250415	123700	339917496	2705	2705	2705	2705	0
466	20250415	123600	339917496	2705	2705	2705	2705	0
467	20250415	123500	339917496	2705	2705	2705	2705	1
468	20250415	123400	339914791	2710	2710	2710	2710	20
469	20250415	123300	339860591	2710	2710	2710	2710	1
470	20250415	123200	339857881	2705	2705	2705	2705	0
471	20250415	123100	339857881	2705	2707	2707	2705	21
472	20250415	123000	339801072	2707	2707	2707	2707	1
473	20250415	122900	339798365	2705	2705	2705	2705	654
474	20250415	122800	338029295	2705	2705	2705	2705	19
475	20250415	122700	337977900	2705	2705	2705	2705	1
476	20250415	122600	337975195	2700	2700	2700	2700	0
477	20250415	122500	337975195	2700	2700	2700	2700	100
478	20250415	122400	337705195	2700	2700	2700	2700	1000
479	20250415	122300	335005195	2705	2705	2705	2705	0
480	20250415	122200	335005195	2705	2705	2705	2705	580
481	20250415	122100	333436295	2705	2705	2705	2705	100
482	20250415	122000	333165795	2700	2700	2700	2700	0
483	20250415	121900	333165795	2700	2705	2705	2700	370
484	20250415	121800	332164950	2705	2705	2705	2705	105
485	20250415	121700	331880925	2705	2705	2705	2705	0
486	20250415	121600	331880925	2705	2705	2705	2705	67
487	20250415	121500	331699690	2705	2705	2705	2705	100
488	20250415	121400	331429190	2705	2705	2705	2705	0
489	20250415	121300	331429190	2705	2705	2705	2705	1
490	20250415	121200	331426485	2700	2705	2705	2700	666
491	20250415	121100	329628180	2705	2700	2705	2700	142
492	20250415	121000	329244775	2705	2705	2705	2705	110
493	20250415	120900	328947225	2705	2705	2705	2705	0
494	20250415	120800	328947225	2705	2700	2705	2700	101
495	20250415	120700	328674520	2705	2700	2705	2700	503
496	20250415	120600	327316410	2700	2700	2700	2700	0
497	20250415	120500	327316410	2700	2705	2705	2700	545
498	20250415	120400	325844905	2700	2700	2700	2700	0
499	20250415	120300	325844905	2700	2700	2700	2700	4
500	20250415	120200	325834105	2705	2705	2705	2705	0
501	20250415	120100	325834105	2705	2705	2705	2705	1043
502	20250415	120000	323012790	2705	2705	2705	2705	0
503	20250415	115900	323012790	2705	2705	2705	2705	1
504	20250415	115800	323010085	2710	2710	2710	2710	5
505	20250415	115700	322996535	2705	2705	2705	2705	71
506	20250415	115600	322804480	2705	2705	2705	2705	25
507	20250415	115500	322736855	2710	2710	2710	2710	0
508	20250415	115400	322736855	2710	2710	2710	2710	0
509	20250415	115300	322736855	2710	2710	2710	2710	0
510	20250415	115200	322736855	2710	2710	2710	2710	0
511	20250415	115100	322736855	2710	2710	2710	2710	0
512	20250415	115000	322736855	2710	2710	2710	2710	161
513	20250415	114900	322300545	2710	2710	2710	2710	872
514	20250415	114800	319937425	2710	2710	2710	2710	46
515	20250415	114700	319812765	2710	2710	2710	2710	0
516	20250415	114600	319812765	2710	2705	2710	2705	61
517	20250415	114500	319647660	2710	2707	2710	2707	500
518	20250415	114400	318292960	2710	2710	2710	2710	0
519	20250415	114300	318292960	2710	2710	2710	2710	624
520	20250415	114200	316601920	2710	2700	2710	2700	67
521	20250415	114100	316420505	2700	2700	2700	2700	0
522	20250415	114000	316420505	2700	2700	2700	2700	0
523	20250415	113900	316420505	2700	2705	2705	2700	1260
524	20250415	113800	313012210	2705	2705	2705	2705	5
525	20250415	113700	312998685	2705	2705	2705	2705	3305
526	20250415	113600	304058660	2705	2705	2705	2705	21
527	20250415	113500	304001855	2705	2705	2705	2705	0
528	20250415	113400	304001855	2705	2705	2705	2705	20
529	20250415	113300	303947755	2705	2705	2705	2705	0
530	20250415	113200	303947755	2705	2705	2705	2705	50
531	20250415	113100	303812505	2705	2705	2705	2705	20
532	20250415	113000	303758405	2710	2710	2710	2710	0
533	20250415	112900	303758405	2710	2710	2710	2710	0
534	20250415	112800	303758405	2710	2710	2710	2710	0
535	20250415	112700	303758405	2710	2705	2710	2705	36
536	20250415	112600	303661020	2705	2705	2705	2705	5
537	20250415	112500	303647495	2710	2710	2710	2710	0
538	20250415	112400	303647495	2710	2710	2710	2710	0
539	20250415	112300	303647495	2710	2710	2710	2710	0
540	20250415	112200	303647495	2710	2710	2710	2710	0
541	20250415	112100	303647495	2710	2710	2710	2710	0
542	20250415	112000	303647495	2710	2710	2710	2710	0
543	20250415	111900	303647495	2710	2710	2710	2710	0
544	20250415	111800	303647495	2710	2710	2710	2710	5
545	20250415	111700	303633945	2710	2710	2710	2710	0
546	20250415	111600	303633945	2710	2710	2710	2710	1
547	20250415	111500	303631235	2700	2700	2700	2700	1000
548	20250415	111400	300931235	2695	2700	2700	2695	3547
549	20250415	111300	291362060	2710	2710	2710	2710	100
550	20250415	111200	291091060	2710	2705	2710	2705	2029
551	20250415	111100	285602030	2705	2705	2705	2705	1
552	20250415	111000	285599325	2705	2710	2710	2705	60
553	20250415	110900	285436760	2715	2715	2715	2715	164
554	20250415	110800	284991500	2715	2715	2715	2715	1
555	20250415	110700	284988785	2710	2710	2710	2710	493
556	20250415	110600	283652755	2715	2715	2715	2715	1
557	20250415	110500	283650040	2710	2710	2710	2710	0
558	20250415	110400	283650040	2710	2715	2715	2710	367
559	20250415	110300	282653640	2715	2715	2715	2715	0
560	20250415	110200	282653640	2715	2715	2715	2705	1385
561	20250415	110100	278897030	2720	2710	2720	2710	1261
562	20250415	110000	275473480	2715	2715	2715	2710	42
563	20250415	105900	275359555	2715	2715	2715	2715	17
564	20250415	105800	275313400	2715	2715	2715	2705	7
565	20250415	105700	275294405	2705	2705	2705	2705	0
566	20250415	105600	275294405	2705	2705	2705	2705	0
567	20250415	105500	275294405	2705	2705	2705	2705	1676
568	20250415	105400	270760825	2705	2705	2705	2705	0
569	20250415	105300	270760825	2705	2705	2705	2705	0
570	20250415	105200	270760825	2705	2710	2710	2705	15
571	20250415	105100	270720205	2710	2705	2710	2705	17584
572	20250415	105000	223068020	2705	2705	2705	2705	28
573	20250415	104900	222992280	2705	2705	2705	2705	0
574	20250415	104800	222992280	2705	2705	2705	2700	228
575	20250415	104700	222375555	2705	2705	2705	2705	20
576	20250415	104600	222321455	2705	2705	2705	2705	0
577	20250415	104500	222321455	2705	2705	2705	2705	10
578	20250415	104400	222294405	2705	2705	2705	2705	367
579	20250415	104300	221301670	2710	2710	2710	2710	20
580	20250415	104200	221247470	2710	2710	2710	2705	574
581	20250415	104100	219694665	2710	2710	2710	2700	6591
582	20250415	104000	201864690	2710	2715	2715	2710	536
583	20250415	103900	200409575	2715	2715	2715	2715	80
584	20250415	103800	200192375	2720	2720	2730	2720	1331
585	20250415	103700	196566865	2720	2715	2720	2715	705
586	20250415	103600	194649610	2715	2715	2715	2715	2083
587	20250415	103500	188994265	2715	2730	2730	2700	2606
588	20250415	103400	181928280	2725	2695	2730	2695	28353
589	20250415	103300	104939495	2695	2695	2695	2695	11
590	20250415	103200	104909850	2700	2690	2700	2690	504
591	20250415	103100	103554065	2695	2695	2695	2695	1
592	20250415	103000	103551370	2700	2700	2700	2700	239
593	20250415	102900	102906070	2700	2690	2700	2690	7301
594	20250415	102800	83218915	2685	2685	2685	2685	1855
595	20250415	102700	78238240	2685	2685	2685	2685	0
596	20250415	102600	78238240	2685	2685	2685	2685	0
597	20250415	102500	78238240	2685	2685	2685	2685	0
598	20250415	102400	78238240	2685	2685	2685	2685	0
599	20250415	102300	78238240	2685	2685	2685	2685	0
600	20250415	102200	78238240	2685	2685	2685	2685	5
601	20250415	102100	78224815	2680	2680	2680	2680	671
602	20250415	102000	76426535	2685	2685	2685	2685	600
603	20250415	101900	74815535	2680	2680	2680	2680	2
604	20250415	101800	74810175	2685	2685	2685	2685	1
605	20250415	101700	74807490	2685	2685	2685	2685	6
606	20250415	101600	74791380	2680	2680	2680	2680	218
607	20250415	101500	74207140	2685	2685	2685	2685	13
608	20250415	101400	74172235	2685	2685	2685	2685	1
609	20250415	101300	74169550	2685	2685	2685	2685	2
610	20250415	101200	74164180	2685	2685	2685	2685	3
611	20250415	101100	74156125	2685	2685	2685	2685	1
612	20250415	101000	74153440	2680	2685	2685	2680	291
613	20250415	100900	73373505	2685	2685	2685	2685	5
614	20250415	100800	73360080	2685	2685	2685	2685	13
615	20250415	100700	73325175	2685	2685	2685	2685	501
616	20250415	100600	71979990	2685	2685	2685	2685	1
617	20250415	100500	71977305	2680	2680	2680	2680	2
618	20250415	100400	71971945	2675	2685	2685	2675	1582
619	20250415	100300	67740015	2685	2685	2685	2680	887
620	20250415	100200	65362520	2685	2685	2685	2685	115
621	20250415	100100	65053745	2685	2685	2685	2685	169
622	20250415	100000	64599980	2685	2685	2685	2685	1
623	20250415	095900	64597295	2682	2685	2685	2682	36
624	20250415	095800	64500725	2685	2685	2685	2685	0
625	20250415	095700	64500725	2685	2680	2685	2680	943
626	20250415	095600	61973460	2670	2670	2670	2670	0
627	20250415	095500	61973460	2670	2670	2670	2670	0
628	20250415	095400	61973460	2670	2670	2670	2670	0
629	20250415	095300	61973460	2670	2670	2670	2670	0
630	20250415	095200	61973460	2670	2670	2670	2670	1
631	20250415	095100	61970790	2670	2670	2670	2670	24
632	20250415	095000	61906710	2680	2680	2680	2680	0
633	20250415	094900	61906710	2680	2680	2680	2680	0
634	20250415	094800	61906710	2680	2680	2680	2680	111
635	20250415	094700	61609230	2680	2670	2680	2670	381
636	20250415	094600	60591950	2680	2670	2680	2670	49
637	20250415	094500	60460930	2670	2680	2680	2670	165
638	20250415	094400	60019730	2680	2680	2680	2670	805
639	20250415	094300	57868830	2680	2675	2680	2675	15
640	20250415	094200	57828680	2680	2675	2680	2675	493
641	20250415	094100	56509900	2675	2670	2675	2670	1873
642	20250415	094000	51508985	2675	2675	2675	2675	0
643	20250415	093900	51508985	2675	2675	2675	2675	0
644	20250415	093800	51508985	2675	2675	2675	2675	0
645	20250415	093700	51508985	2675	2675	2675	2675	252
646	20250415	093600	50834885	2675	2675	2675	2670	52
647	20250415	093500	50696035	2670	2670	2670	2665	4724
648	20250415	093400	38097265	2670	2675	2675	2670	111
649	20250415	093300	37800350	2675	2675	2675	2675	2
650	20250415	093200	37795000	2675	2675	2675	2675	2
651	20250415	093100	37789650	2680	2680	2680	2680	0
652	20250415	093000	37789650	2680	2680	2680	2670	1913
653	20250415	092900	32679230	2670	2675	2675	2670	1040
654	20250415	092800	29899040	2675	2675	2675	2675	5
655	20250415	092700	29885665	2680	2680	2680	2680	20
656	20250415	092600	29832065	2680	2680	2680	2680	16
657	20250415	092500	29789185	2680	2680	2680	2680	0
658	20250415	092400	29789185	2680	2675	2680	2675	571
659	20250415	092300	28261755	2680	2680	2680	2680	5
660	20250415	092200	28248355	2680	2680	2680	2680	12
661	20250415	092100	28216195	2680	2675	2680	2675	9
662	20250415	092000	28192080	2680	2680	2680	2680	373
663	20250415	091900	27192440	2675	2675	2675	2675	100
664	20250415	091800	26924940	2680	2680	2680	2680	0
665	20250415	091700	26924940	2680	2680	2680	2680	38
666	20250415	091600	26823100	2680	2680	2680	2680	0
667	20250415	091500	26823100	2680	2675	2680	2675	1039
668	20250415	091400	24043765	2670	2675	2675	2670	2595
669	20250415	091300	17115015	2675	2675	2675	2675	10
670	20250415	091200	17088265	2675	2675	2675	2675	333
671	20250415	091100	16197490	2675	2675	2675	2675	537
672	20250415	091000	14761015	2665	2675	2675	2665	8
673	20250415	090900	14739685	2675	2670	2675	2665	1222
674	20250415	090800	11477315	2670	2670	2670	2670	0
675	20250415	090700	11477315	2670	2670	2670	2670	100
676	20250415	090600	11210315	2670	2670	2670	2670	0
677	20250415	090500	11210315	2670	2665	2670	2665	238
678	20250415	090400	10574985	2670	2670	2670	2670	100
679	20250415	090300	10307985	2670	2670	2675	2670	202
680	20250415	090200	9768640	2670	2675	2675	2670	750
681	20250415	090100	7766130	2670	2675	2675	2670	611
682	20250415	090000	6131845	2680	2680	2685	2680	2288