KissMeData/472850/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	212800	204792190	5670	5670	5670	5670	479
3	20250415	212700	204792190	5670	5670	5670	5670	0
4	20250415	212600	204792190	5670	5670	5670	5670	0
5	20250415	212500	204792190	5670	5670	5670	5670	0
6	20250415	212400	204792190	5670	5670	5670	5670	0
7	20250415	212300	204792190	5670	5670	5670	5670	0
8	20250415	212200	204792190	5670	5670	5670	5670	0
9	20250415	212100	204792190	5670	5670	5670	5670	0
10	20250415	212000	204792190	5670	5670	5670	5670	0
11	20250415	211900	204792190	5670	5670	5670	5670	0
12	20250415	211800	204792190	5670	5670	5670	5670	0
13	20250415	211700	204792190	5670	5670	5670	5670	0
14	20250415	211600	204792190	5670	5670	5670	5670	0
15	20250415	211500	204792190	5670	5670	5670	5670	0
16	20250415	211400	204792190	5670	5670	5670	5670	0
17	20250415	211300	204792190	5670	5670	5670	5670	0
18	20250415	211200	204792190	5670	5670	5670	5670	0
19	20250415	211100	204792190	5670	5670	5670	5670	0
20	20250415	211000	204792190	5670	5670	5670	5670	0
21	20250415	210900	204792190	5670	5670	5670	5670	0
22	20250415	210800	204792190	5670	5670	5670	5670	0
23	20250415	210700	204792190	5670	5670	5670	5670	0
24	20250415	210600	204792190	5670	5670	5670	5670	0
25	20250415	210500	204792190	5670	5670	5670	5670	0
26	20250415	210400	204792190	5670	5670	5670	5670	0
27	20250415	210300	204792190	5670	5670	5670	5670	0
28	20250415	210200	204792190	5670	5670	5670	5670	0
29	20250415	210100	204792190	5670	5670	5670	5670	0
30	20250415	210000	204792190	5670	5670	5670	5670	0
31	20250415	205900	204792190	5670	5670	5670	5670	0
32	20250415	205800	204792190	5670	5670	5670	5670	479
33	20250415	205700	204792190	5670	5670	5670	5670	0
34	20250415	205600	204792190	5670	5670	5670	5670	0
35	20250415	205500	204792190	5670	5670	5670	5670	0
36	20250415	205400	204792190	5670	5670	5670	5670	0
37	20250415	205300	204792190	5670	5670	5670	5670	0
38	20250415	205200	204792190	5670	5670	5670	5670	0
39	20250415	205100	204792190	5670	5670	5670	5670	0
40	20250415	205000	204792190	5670	5670	5670	5670	0
41	20250415	204900	204792190	5670	5670	5670	5670	0
42	20250415	204800	204792190	5670	5670	5670	5670	0
43	20250415	204700	204792190	5670	5670	5670	5670	0
44	20250415	204600	204792190	5670	5670	5670	5670	0
45	20250415	204500	204792190	5670	5670	5670	5670	0
46	20250415	204400	204792190	5670	5670	5670	5670	0
47	20250415	204300	204792190	5670	5670	5670	5670	0
48	20250415	204200	204792190	5670	5670	5670	5670	0
49	20250415	204100	204792190	5670	5670	5670	5670	0
50	20250415	204000	204792190	5670	5670	5670	5670	0
51	20250415	203900	204792190	5670	5670	5670	5670	0
52	20250415	203800	204792190	5670	5670	5670	5670	0
53	20250415	203700	204792190	5670	5670	5670	5670	0
54	20250415	203600	204792190	5670	5670	5670	5670	0
55	20250415	203500	204792190	5670	5670	5670	5670	0
56	20250415	203400	204792190	5670	5670	5670	5670	0
57	20250415	203300	204792190	5670	5670	5670	5670	0
58	20250415	203200	204792190	5670	5670	5670	5670	0
59	20250415	203100	204792190	5670	5670	5670	5670	0
60	20250415	203000	204792190	5670	5670	5670	5670	0
61	20250415	202900	204792190	5670	5670	5670	5670	0
62	20250415	202800	204792190	5670	5670	5670	5670	479
63	20250415	202700	204792190	5670	5670	5670	5670	0
64	20250415	202600	204792190	5670	5670	5670	5670	0
65	20250415	202500	204792190	5670	5670	5670	5670	0
66	20250415	202400	204792190	5670	5670	5670	5670	0
67	20250415	202300	204792190	5670	5670	5670	5670	0
68	20250415	202200	204792190	5670	5670	5670	5670	0
69	20250415	202100	204792190	5670	5670	5670	5670	0
70	20250415	202000	204792190	5670	5670	5670	5670	0
71	20250415	201900	204792190	5670	5670	5670	5670	0
72	20250415	201800	204792190	5670	5670	5670	5670	0
73	20250415	201700	204792190	5670	5670	5670	5670	0
74	20250415	201600	204792190	5670	5670	5670	5670	0
75	20250415	201500	204792190	5670	5670	5670	5670	0
76	20250415	201400	204792190	5670	5670	5670	5670	0
77	20250415	201300	204792190	5670	5670	5670	5670	0
78	20250415	201200	204792190	5670	5670	5670	5670	0
79	20250415	201100	204792190	5670	5670	5670	5670	0
80	20250415	201000	204792190	5670	5670	5670	5670	0
81	20250415	200900	204792190	5670	5670	5670	5670	0
82	20250415	200800	204792190	5670	5670	5670	5670	0
83	20250415	200700	204792190	5670	5670	5670	5670	0
84	20250415	200600	204792190	5670	5670	5670	5670	0
85	20250415	200500	204792190	5670	5670	5670	5670	0
86	20250415	200400	204792190	5670	5670	5670	5670	0
87	20250415	200300	204792190	5670	5670	5670	5670	0
88	20250415	200200	204792190	5670	5670	5670	5670	0
89	20250415	200100	204792190	5670	5670	5670	5670	0
90	20250415	200000	204792190	5670	5670	5670	5670	0
91	20250415	195900	204792190	5670	5670	5670	5670	0
92	20250415	195800	204792190	5670	5670	5670	5670	479
93	20250415	195700	204792190	5670	5670	5670	5670	0
94	20250415	195600	204792190	5670	5670	5670	5670	0
95	20250415	195500	204792190	5670	5670	5670	5670	0
96	20250415	195400	204792190	5670	5670	5670	5670	0
97	20250415	195300	204792190	5670	5670	5670	5670	0
98	20250415	195200	204792190	5670	5670	5670	5670	0
99	20250415	195100	204792190	5670	5670	5670	5670	0
100	20250415	195000	204792190	5670	5670	5670	5670	0
101	20250415	194900	204792190	5670	5670	5670	5670	0
102	20250415	194800	204792190	5670	5670	5670	5670	0
103	20250415	194700	204792190	5670	5670	5670	5670	0
104	20250415	194600	204792190	5670	5670	5670	5670	0
105	20250415	194500	204792190	5670	5670	5670	5670	0
106	20250415	194400	204792190	5670	5670	5670	5670	0
107	20250415	194300	204792190	5670	5670	5670	5670	0
108	20250415	194200	204792190	5670	5670	5670	5670	0
109	20250415	194100	204792190	5670	5670	5670	5670	0
110	20250415	194000	204792190	5670	5670	5670	5670	0
111	20250415	193900	204792190	5670	5670	5670	5670	0
112	20250415	193800	204792190	5670	5670	5670	5670	0
113	20250415	193700	204792190	5670	5670	5670	5670	0
114	20250415	193600	204792190	5670	5670	5670	5670	0
115	20250415	193500	204792190	5670	5670	5670	5670	0
116	20250415	193400	204792190	5670	5670	5670	5670	0
117	20250415	193300	204792190	5670	5670	5670	5670	0
118	20250415	193200	204792190	5670	5670	5670	5670	0
119	20250415	193100	204792190	5670	5670	5670	5670	0
120	20250415	193000	204792190	5670	5670	5670	5670	0
121	20250415	192900	204792190	5670	5670	5670	5670	0
122	20250415	192800	204792190	5670	5670	5670	5670	479
123	20250415	192700	204792190	5670	5670	5670	5670	0
124	20250415	192600	204792190	5670	5670	5670	5670	0
125	20250415	192500	204792190	5670	5670	5670	5670	0
126	20250415	192400	204792190	5670	5670	5670	5670	0
127	20250415	192300	204792190	5670	5670	5670	5670	0
128	20250415	192200	204792190	5670	5670	5670	5670	0
129	20250415	192100	204792190	5670	5670	5670	5670	0
130	20250415	192000	204792190	5670	5670	5670	5670	0
131	20250415	191900	204792190	5670	5670	5670	5670	0
132	20250415	191800	204792190	5670	5670	5670	5670	0
133	20250415	191700	204792190	5670	5670	5670	5670	0
134	20250415	191600	204792190	5670	5670	5670	5670	0
135	20250415	191500	204792190	5670	5670	5670	5670	0
136	20250415	191400	204792190	5670	5670	5670	5670	0
137	20250415	191300	204792190	5670	5670	5670	5670	0
138	20250415	191200	204792190	5670	5670	5670	5670	0
139	20250415	191100	204792190	5670	5670	5670	5670	0
140	20250415	191000	204792190	5670	5670	5670	5670	0
141	20250415	190900	204792190	5670	5670	5670	5670	0
142	20250415	190800	204792190	5670	5670	5670	5670	0
143	20250415	190700	204792190	5670	5670	5670	5670	0
144	20250415	190600	204792190	5670	5670	5670	5670	0
145	20250415	190500	204792190	5670	5670	5670	5670	0
146	20250415	190400	204792190	5670	5670	5670	5670	0
147	20250415	190300	204792190	5670	5670	5670	5670	0
148	20250415	190200	204792190	5670	5670	5670	5670	0
149	20250415	190100	204792190	5670	5670	5670	5670	0
150	20250415	190000	204792190	5670	5670	5670	5670	0
151	20250415	185900	204792190	5670	5670	5670	5670	0
152	20250415	185800	204792190	5670	5670	5670	5670	479
153	20250415	185700	204792190	5670	5670	5670	5670	0
154	20250415	185600	204792190	5670	5670	5670	5670	0
155	20250415	185500	204792190	5670	5670	5670	5670	0
156	20250415	185400	204792190	5670	5670	5670	5670	0
157	20250415	185300	204792190	5670	5670	5670	5670	0
158	20250415	185200	204792190	5670	5670	5670	5670	0
159	20250415	185100	204792190	5670	5670	5670	5670	0
160	20250415	185000	204792190	5670	5670	5670	5670	0
161	20250415	184900	204792190	5670	5670	5670	5670	0
162	20250415	184800	204792190	5670	5670	5670	5670	0
163	20250415	184700	204792190	5670	5670	5670	5670	0
164	20250415	184600	204792190	5670	5670	5670	5670	0
165	20250415	184500	204792190	5670	5670	5670	5670	0
166	20250415	184400	204792190	5670	5670	5670	5670	0
167	20250415	184300	204792190	5670	5670	5670	5670	0
168	20250415	184200	204792190	5670	5670	5670	5670	0
169	20250415	184100	204792190	5670	5670	5670	5670	0
170	20250415	184000	204792190	5670	5670	5670	5670	0
171	20250415	183900	204792190	5670	5670	5670	5670	0
172	20250415	183800	204792190	5670	5670	5670	5670	0
173	20250415	183700	204792190	5670	5670	5670	5670	0
174	20250415	183600	204792190	5670	5670	5670	5670	0
175	20250415	183500	204792190	5670	5670	5670	5670	0
176	20250415	183400	204792190	5670	5670	5670	5670	0
177	20250415	183300	204792190	5670	5670	5670	5670	0
178	20250415	183200	204792190	5670	5670	5670	5670	0
179	20250415	183100	204792190	5670	5670	5670	5670	0
180	20250415	183000	204792190	5670	5670	5670	5670	0
181	20250415	182900	204792190	5670	5670	5670	5670	0
182	20250415	182800	204792190	5670	5670	5670	5670	479
183	20250415	182700	204792190	5670	5670	5670	5670	0
184	20250415	182600	204792190	5670	5670	5670	5670	0
185	20250415	182500	204792190	5670	5670	5670	5670	0
186	20250415	182400	204792190	5670	5670	5670	5670	0
187	20250415	182300	204792190	5670	5670	5670	5670	0
188	20250415	182200	204792190	5670	5670	5670	5670	0
189	20250415	182100	204792190	5670	5670	5670	5670	0
190	20250415	182000	204792190	5670	5670	5670	5670	0
191	20250415	181900	204792190	5670	5670	5670	5670	0
192	20250415	181800	204792190	5670	5670	5670	5670	0
193	20250415	181700	204792190	5670	5670	5670	5670	0
194	20250415	181600	204792190	5670	5670	5670	5670	0
195	20250415	181500	204792190	5670	5670	5670	5670	0
196	20250415	181400	204792190	5670	5670	5670	5670	0
197	20250415	181300	204792190	5670	5670	5670	5670	0
198	20250415	181200	204792190	5670	5670	5670	5670	0
199	20250415	181100	204792190	5670	5670	5670	5670	0
200	20250415	181000	204792190	5670	5670	5670	5670	0
201	20250415	180900	204792190	5670	5670	5670	5670	0
202	20250415	180800	204792190	5670	5670	5670	5670	0
203	20250415	180700	204792190	5670	5670	5670	5670	0
204	20250415	180600	204792190	5670	5670	5670	5670	0
205	20250415	180500	204792190	5670	5670	5670	5670	0
206	20250415	180400	204792190	5670	5670	5670	5670	0
207	20250415	180300	204792190	5670	5670	5670	5670	0
208	20250415	180200	204792190	5670	5670	5670	5670	0
209	20250415	180100	204792190	5670	5670	5670	5670	0
210	20250415	180000	204792190	5670	5670	5670	5670	0
211	20250415	175900	204792190	5670	5670	5670	5670	0
212	20250415	175800	204792190	5670	5670	5670	5670	479
213	20250415	175700	204792190	5670	5670	5670	5670	0
214	20250415	175600	204792190	5670	5670	5670	5670	0
215	20250415	175500	204792190	5670	5670	5670	5670	0
216	20250415	175400	204792190	5670	5670	5670	5670	0
217	20250415	175300	204792190	5670	5670	5670	5670	0
218	20250415	175200	204792190	5670	5670	5670	5670	0
219	20250415	175100	204792190	5670	5670	5670	5670	0
220	20250415	175000	204792190	5670	5670	5670	5670	0
221	20250415	174900	204792190	5670	5670	5670	5670	0
222	20250415	174800	204792190	5670	5670	5670	5670	0
223	20250415	174700	204792190	5670	5670	5670	5670	0
224	20250415	174600	204792190	5670	5670	5670	5670	0
225	20250415	174500	204792190	5670	5670	5670	5670	0
226	20250415	174400	204792190	5670	5670	5670	5670	0
227	20250415	174300	204792190	5670	5670	5670	5670	0
228	20250415	174200	204792190	5670	5670	5670	5670	0
229	20250415	174100	204792190	5670	5670	5670	5670	0
230	20250415	174000	204792190	5670	5670	5670	5670	0
231	20250415	173900	204792190	5670	5670	5670	5670	0
232	20250415	173800	204792190	5670	5670	5670	5670	0
233	20250415	173700	204792190	5670	5670	5670	5670	0
234	20250415	173600	204792190	5670	5670	5670	5670	0
235	20250415	173500	204792190	5670	5670	5670	5670	0
236	20250415	173400	204792190	5670	5670	5670	5670	0
237	20250415	173300	204792190	5670	5670	5670	5670	0
238	20250415	173200	204792190	5670	5670	5670	5670	0
239	20250415	173100	204792190	5670	5670	5670	5670	0
240	20250415	173000	204792190	5670	5670	5670	5670	0
241	20250415	172900	204792190	5670	5670	5670	5670	0
242	20250415	172800	204792190	5670	5670	5670	5670	479
243	20250415	172700	204792190	5670	5670	5670	5670	0
244	20250415	172600	204792190	5670	5670	5670	5670	0
245	20250415	172500	204792190	5670	5670	5670	5670	0
246	20250415	172400	204792190	5670	5670	5670	5670	0
247	20250415	172300	204792190	5670	5670	5670	5670	0
248	20250415	172200	204792190	5670	5670	5670	5670	0
249	20250415	172100	204792190	5670	5670	5670	5670	0
250	20250415	172000	204792190	5670	5670	5670	5670	0
251	20250415	171900	204792190	5670	5670	5670	5670	0
252	20250415	171800	204792190	5670	5670	5670	5670	0
253	20250415	171700	204792190	5670	5670	5670	5670	0
254	20250415	171600	204792190	5670	5670	5670	5670	0
255	20250415	171500	204792190	5670	5670	5670	5670	0
256	20250415	171400	204792190	5670	5670	5670	5670	0
257	20250415	171300	204792190	5670	5670	5670	5670	0
258	20250415	171200	204792190	5670	5670	5670	5670	0
259	20250415	171100	204792190	5670	5670	5670	5670	0
260	20250415	171000	204792190	5670	5670	5670	5670	0
261	20250415	170900	204792190	5670	5670	5670	5670	0
262	20250415	170800	204792190	5670	5670	5670	5670	0
263	20250415	170700	204792190	5670	5670	5670	5670	0
264	20250415	170600	204792190	5670	5670	5670	5670	0
265	20250415	170500	204792190	5670	5670	5670	5670	0
266	20250415	170400	204792190	5670	5670	5670	5670	0
267	20250415	170300	204792190	5670	5670	5670	5670	0
268	20250415	170200	204792190	5670	5670	5670	5670	0
269	20250415	170100	204792190	5670	5670	5670	5670	0
270	20250415	170000	204792190	5670	5670	5670	5670	0
271	20250415	165900	204792190	5670	5670	5670	5670	0
272	20250415	165800	204792190	5670	5670	5670	5670	479
273	20250415	165700	204792190	5670	5670	5670	5670	0
274	20250415	165600	204792190	5670	5670	5670	5670	0
275	20250415	165500	204792190	5670	5670	5670	5670	0
276	20250415	165400	204792190	5670	5670	5670	5670	0
277	20250415	165300	204792190	5670	5670	5670	5670	0
278	20250415	165200	204792190	5670	5670	5670	5670	0
279	20250415	165100	204792190	5670	5670	5670	5670	0
280	20250415	165000	204792190	5670	5670	5670	5670	0
281	20250415	164900	204792190	5670	5670	5670	5670	0
282	20250415	164800	204792190	5670	5670	5670	5670	0
283	20250415	164700	204792190	5670	5670	5670	5670	0
284	20250415	164600	204792190	5670	5670	5670	5670	0
285	20250415	164500	204792190	5670	5670	5670	5670	0
286	20250415	164400	204792190	5670	5670	5670	5670	0
287	20250415	164300	204792190	5670	5670	5670	5670	0
288	20250415	164200	204792190	5670	5670	5670	5670	0
289	20250415	164100	204792190	5670	5670	5670	5670	0
290	20250415	164000	204792190	5670	5670	5670	5670	0
291	20250415	163900	204792190	5670	5670	5670	5670	0
292	20250415	163800	204792190	5670	5670	5670	5670	0
293	20250415	163700	204792190	5670	5670	5670	5670	0
294	20250415	163600	204792190	5670	5670	5670	5670	0
295	20250415	163500	204792190	5670	5670	5670	5670	0
296	20250415	163400	204792190	5670	5670	5670	5670	0
297	20250415	163300	204792190	5670	5670	5670	5670	0
298	20250415	163200	204792190	5670	5670	5670	5670	0
299	20250415	163100	204792190	5670	5670	5670	5670	0
300	20250415	163000	204792190	5670	5670	5670	5670	0
301	20250415	162900	204792190	5670	5670	5670	5670	0
302	20250415	162800	204792190	5670	5670	5670	5670	479
303	20250415	162700	204792190	5670	5670	5670	5670	0
304	20250415	162600	204792190	5670	5670	5670	5670	0
305	20250415	162500	204792190	5670	5670	5670	5670	0
306	20250415	162400	204792190	5670	5670	5670	5670	0
307	20250415	162300	204792190	5670	5670	5670	5670	0
308	20250415	162200	204792190	5670	5670	5670	5670	0
309	20250415	162100	204792190	5670	5670	5670	5670	0
310	20250415	162000	204792190	5670	5670	5670	5670	0
311	20250415	161900	204792190	5670	5670	5670	5670	0
312	20250415	161800	204792190	5670	5670	5670	5670	0
313	20250415	161700	204792190	5670	5670	5670	5670	0
314	20250415	161600	204792190	5670	5670	5670	5670	0
315	20250415	161500	204792190	5670	5670	5670	5670	0
316	20250415	161400	204792190	5670	5670	5670	5670	0
317	20250415	161300	204792190	5670	5670	5670	5670	0
318	20250415	161200	204792190	5670	5670	5670	5670	0
319	20250415	161100	204792190	5670	5670	5670	5670	0
320	20250415	161000	204792190	5670	5670	5670	5670	0
321	20250415	160900	204792190	5670	5670	5670	5670	0
322	20250415	160800	204792190	5670	5670	5670	5670	0
323	20250415	160700	204792190	5670	5670	5670	5670	0
324	20250415	160600	204792190	5670	5670	5670	5670	0
325	20250415	160500	204792190	5670	5670	5670	5670	0
326	20250415	160400	204792190	5670	5670	5670	5670	0
327	20250415	160300	204792190	5670	5670	5670	5670	0
328	20250415	160200	204792190	5670	5670	5670	5670	0
329	20250415	160100	204792190	5670	5670	5670	5670	0
330	20250415	160000	204792190	5670	5670	5670	5670	0
331	20250415	155900	204792190	5670	5670	5670	5670	0
332	20250415	155800	204792190	5670	5670	5670	5670	479
333	20250415	155700	204792190	5670	5670	5670	5670	0
334	20250415	155600	204792190	5670	5670	5670	5670	0
335	20250415	155500	204792190	5670	5670	5670	5670	0
336	20250415	155400	204792190	5670	5670	5670	5670	0
337	20250415	155300	204792190	5670	5670	5670	5670	0
338	20250415	155200	204792190	5670	5670	5670	5670	0
339	20250415	155100	204792190	5670	5670	5670	5670	0
340	20250415	155000	204792190	5670	5670	5670	5670	0
341	20250415	154900	204792190	5670	5670	5670	5670	0
342	20250415	154800	204792190	5670	5670	5670	5670	0
343	20250415	154700	204792190	5670	5670	5670	5670	0
344	20250415	154600	204792190	5670	5670	5670	5670	0
345	20250415	154500	204792190	5670	5670	5670	5670	0
346	20250415	154400	204792190	5670	5670	5670	5670	0
347	20250415	154300	204792190	5670	5670	5670	5670	0
348	20250415	154200	204792190	5670	5670	5670	5670	0
349	20250415	154100	204792190	5670	5670	5670	5670	0
350	20250415	154000	204792190	5670	5670	5670	5670	0
351	20250415	153900	204792190	5670	5670	5670	5670	0
352	20250415	153800	204792190	5670	5670	5670	5670	0
353	20250415	153700	204792190	5670	5670	5670	5670	0
354	20250415	153600	204792190	5670	5670	5670	5670	0
355	20250415	153500	204792190	5670	5670	5670	5670	0
356	20250415	153400	204792190	5670	5670	5670	5670	0
357	20250415	153300	204792190	5670	5670	5670	5670	0
358	20250415	153200	204792190	5670	5670	5670	5670	0
359	20250415	153100	204792190	5670	5670	5670	5670	0
360	20250415	153000	204792190	5670	5670	5670	5670	479
361	20250415	152900	202076260	5680	5680	5680	5680	0
362	20250415	152800	202076260	5680	5680	5680	5680	0
363	20250415	152700	202076260	5680	5680	5680	5680	0
364	20250415	152600	202076260	5680	5680	5680	5680	0
365	20250415	152500	202076260	5680	5680	5680	5680	0
366	20250415	152400	202076260	5680	5680	5680	5680	0
367	20250415	152300	202076260	5680	5680	5680	5680	0
368	20250415	152200	202076260	5680	5680	5680	5680	0
369	20250415	152100	202076260	5680	5680	5680	5680	0
370	20250415	152000	202076260	5680	5680	5680	5680	0
371	20250415	151900	202076260	5680	5680	5680	5680	0
372	20250415	151800	202076260	5680	5680	5680	5680	0
373	20250415	151700	202076260	5680	5690	5690	5680	116
374	20250415	151600	201416780	5700	5700	5700	5700	35
375	20250415	151500	201217280	5700	5700	5700	5700	1
376	20250415	151400	201211580	5700	5700	5700	5700	65
377	20250415	151300	200841080	5700	5700	5700	5700	29
378	20250415	151200	200675780	5700	5700	5700	5700	0
379	20250415	151100	200675780	5700	5700	5700	5700	28
380	20250415	151000	200516180	5720	5710	5720	5710	240
381	20250415	150900	199143410	5710	5710	5710	5710	550
382	20250415	150800	196002910	5700	5700	5700	5700	600
383	20250415	150700	192582910	5700	5690	5700	5690	208
384	20250415	150600	191399380	5700	5700	5700	5700	0
385	20250415	150500	191399380	5700	5700	5700	5700	0
386	20250415	150400	191399380	5700	5700	5700	5700	0
387	20250415	150300	191399380	5700	5700	5700	5700	0
388	20250415	150200	191399380	5700	5700	5700	5700	30
389	20250415	150100	191228380	5690	5690	5690	5690	0
390	20250415	150000	191228380	5690	5690	5690	5690	0
391	20250415	145900	191228380	5690	5690	5690	5690	0
392	20250415	145800	191228380	5690	5690	5690	5690	1
393	20250415	145700	191222690	5700	5700	5700	5700	0
394	20250415	145600	191222690	5700	5700	5700	5700	0
395	20250415	145500	191222690	5700	5700	5700	5700	0
396	20250415	145400	191222690	5700	5700	5700	5700	0
397	20250415	145300	191222690	5700	5700	5700	5700	176
398	20250415	145200	190219490	5700	5700	5700	5700	2
399	20250415	145100	190208090	5700	5700	5700	5700	0
400	20250415	145000	190208090	5700	5700	5700	5700	0
401	20250415	144900	190208090	5700	5700	5700	5700	0
402	20250415	144800	190208090	5700	5700	5700	5700	0
403	20250415	144700	190208090	5700	5700	5700	5700	13
404	20250415	144600	190133990	5690	5690	5690	5690	0
405	20250415	144500	190133990	5690	5690	5690	5690	0
406	20250415	144400	190133990	5690	5690	5690	5690	0
407	20250415	144300	190133990	5690	5690	5690	5690	0
408	20250415	144200	190133990	5690	5690	5690	5690	1000
409	20250415	144100	184443990	5690	5690	5690	5690	7
410	20250415	144000	184404160	5690	5680	5690	5680	427
411	20250415	143900	181976530	5690	5690	5690	5690	0
412	20250415	143800	181976530	5690	5680	5690	5680	20
413	20250415	143700	181862920	5680	5680	5680	5680	0
414	20250415	143600	181862920	5680	5680	5680	5680	0
415	20250415	143500	181862920	5680	5690	5690	5680	23
416	20250415	143400	181732060	5690	5690	5690	5690	1
417	20250415	143300	181726370	5690	5690	5690	5690	1
418	20250415	143200	181720680	5690	5680	5690	5680	196
419	20250415	143100	180607310	5680	5680	5680	5680	814
420	20250415	143000	175983790	5680	5680	5680	5680	0
421	20250415	142900	175983790	5680	5680	5680	5680	0
422	20250415	142800	175983790	5680	5680	5680	5680	0
423	20250415	142700	175983790	5680	5685	5685	5680	34
424	20250415	142600	175790660	5680	5690	5690	5680	768
425	20250415	142500	171428400	5680	5680	5680	5680	0
426	20250415	142400	171428400	5680	5680	5680	5680	0
427	20250415	142300	171428400	5680	5680	5680	5680	0
428	20250415	142200	171428400	5680	5690	5690	5680	272
429	20250415	142100	169883340	5690	5690	5690	5690	0
430	20250415	142000	169883340	5690	5690	5690	5690	0
431	20250415	141900	169883340	5690	5690	5690	5690	1
432	20250415	141800	169877650	5670	5670	5670	5670	0
433	20250415	141700	169877650	5670	5670	5670	5670	0
434	20250415	141600	169877650	5670	5670	5670	5670	0
435	20250415	141500	169877650	5670	5670	5670	5670	0
436	20250415	141400	169877650	5670	5670	5670	5670	0
437	20250415	141300	169877650	5670	5670	5670	5670	0
438	20250415	141200	169877650	5670	5670	5670	5670	667
439	20250415	141100	166095760	5670	5670	5670	5670	0
440	20250415	141000	166095760	5670	5670	5670	5670	0
441	20250415	140900	166095760	5670	5670	5670	5670	333
442	20250415	140800	164207650	5680	5680	5680	5680	0
443	20250415	140700	164207650	5680	5680	5680	5680	0
444	20250415	140600	164207650	5680	5680	5680	5680	0
445	20250415	140500	164207650	5680	5680	5680	5680	0
446	20250415	140400	164207650	5680	5680	5680	5680	0
447	20250415	140300	164207650	5680	5680	5680	5680	0
448	20250415	140200	164207650	5680	5680	5680	5680	0
449	20250415	140100	164207650	5680	5680	5680	5680	0
450	20250415	140000	164207650	5680	5680	5680	5680	0
451	20250415	135900	164207650	5680	5680	5680	5680	0
452	20250415	135800	164207650	5680	5680	5680	5680	45
453	20250415	135700	163952050	5700	5700	5700	5700	0
454	20250415	135600	163952050	5700	5700	5700	5700	0
455	20250415	135500	163952050	5700	5700	5700	5700	0
456	20250415	135400	163952050	5700	5700	5700	5700	0
457	20250415	135300	163952050	5700	5700	5700	5700	0
458	20250415	135200	163952050	5700	5700	5700	5700	0
459	20250415	135100	163952050	5700	5700	5700	5700	0
460	20250415	135000	163952050	5700	5700	5700	5700	210
461	20250415	134900	162755050	5700	5700	5700	5700	7
462	20250415	134800	162715150	5700	5700	5700	5700	9
463	20250415	134700	162663850	5680	5680	5680	5680	0
464	20250415	134600	162663850	5680	5680	5680	5680	0
465	20250415	134500	162663850	5680	5680	5680	5680	0
466	20250415	134400	162663850	5680	5680	5680	5680	0
467	20250415	134300	162663850	5680	5680	5680	5680	0
468	20250415	134200	162663850	5680	5690	5690	5680	128
469	20250415	134100	161936800	5710	5710	5710	5710	0
470	20250415	134000	161936800	5710	5710	5710	5710	0
471	20250415	133900	161936800	5710	5690	5710	5690	2
472	20250415	133800	161925400	5690	5690	5690	5690	0
473	20250415	133700	161925400	5690	5700	5700	5690	83
474	20250415	133600	161452900	5700	5700	5700	5700	0
475	20250415	133500	161452900	5700	5700	5700	5700	1
476	20250415	133400	161447200	5700	5700	5700	5700	0
477	20250415	133300	161447200	5700	5700	5700	5700	1127
478	20250415	133200	155023300	5710	5710	5710	5710	4
479	20250415	133100	155000460	5690	5690	5690	5690	0
480	20250415	133000	155000460	5690	5690	5690	5690	0
481	20250415	132900	155000460	5690	5690	5690	5690	0
482	20250415	132800	155000460	5690	5690	5690	5690	0
483	20250415	132700	155000460	5690	5690	5690	5690	0
484	20250415	132600	155000460	5690	5690	5690	5690	0
485	20250415	132500	155000460	5690	5690	5690	5690	0
486	20250415	132400	155000460	5690	5690	5690	5690	261
487	20250415	132300	153515370	5680	5680	5680	5680	0
488	20250415	132200	153515370	5680	5690	5690	5680	256
489	20250415	132100	152058930	5690	5690	5690	5690	0
490	20250415	132000	152058930	5690	5690	5690	5690	7
491	20250415	131900	152019100	5690	5690	5690	5690	0
492	20250415	131800	152019100	5690	5690	5690	5690	0
493	20250415	131700	152019100	5690	5690	5690	5690	0
494	20250415	131600	152019100	5690	5690	5690	5690	0
495	20250415	131500	152019100	5690	5690	5690	5690	0
496	20250415	131400	152019100	5690	5690	5690	5690	33
497	20250415	131300	151831330	5690	5690	5690	5690	2
498	20250415	131200	151819950	5690	5690	5690	5690	200
499	20250415	131100	150681950	5690	5680	5690	5680	20
500	20250415	131000	150568160	5680	5680	5680	5680	0
501	20250415	130900	150568160	5680	5680	5680	5680	0
502	20250415	130800	150568160	5680	5680	5680	5680	354
503	20250415	130700	148557440	5680	5680	5680	5680	0
504	20250415	130600	148557440	5680	5680	5680	5680	0
505	20250415	130500	148557440	5680	5680	5680	5680	0
506	20250415	130400	148557440	5680	5670	5680	5670	317
507	20250415	130300	146759880	5660	5660	5660	5660	4
508	20250415	130200	146737240	5670	5670	5670	5670	0
509	20250415	130100	146737240	5670	5670	5670	5670	0
510	20250415	130000	146737240	5670	5670	5670	5670	0
511	20250415	125900	146737240	5670	5670	5670	5670	28
512	20250415	125800	146578480	5650	5650	5650	5650	0
513	20250415	125700	146578480	5650	5650	5650	5650	0
514	20250415	125600	146578480	5650	5650	5650	5650	0
515	20250415	125500	146578480	5650	5650	5650	5650	80
516	20250415	125400	146126480	5650	5650	5650	5650	920
517	20250415	125300	140928480	5660	5660	5660	5660	481
518	20250415	125200	138206020	5670	5660	5670	5650	201
519	20250415	125100	137069900	5660	5660	5660	5660	89
520	20250415	125000	136566160	5660	5670	5670	5660	260
521	20250415	124900	135094550	5670	5670	5670	5670	131
522	20250415	124800	134351780	5680	5680	5680	5680	0
523	20250415	124700	134351780	5680	5680	5680	5680	0
524	20250415	124600	134351780	5680	5680	5680	5680	0
525	20250415	124500	134351780	5680	5680	5680	5680	0
526	20250415	124400	134351780	5680	5680	5680	5680	12
527	20250415	124300	134283620	5680	5680	5680	5680	4
528	20250415	124200	134260900	5680	5680	5680	5680	110
529	20250415	124100	133636100	5690	5690	5690	5690	0
530	20250415	124000	133636100	5690	5690	5690	5690	20
531	20250415	123900	133522300	5690	5690	5690	5690	0
532	20250415	123800	133522300	5690	5690	5690	5690	3
533	20250415	123700	133505230	5690	5690	5690	5690	0
534	20250415	123600	133505230	5690	5690	5690	5690	0
535	20250415	123500	133505230	5690	5690	5690	5690	0
536	20250415	123400	133505230	5690	5690	5690	5690	0
537	20250415	123300	133505230	5690	5690	5690	5690	313
538	20250415	123200	131724260	5690	5690	5690	5690	15
539	20250415	123100	131638910	5690	5690	5690	5690	0
540	20250415	123000	131638910	5690	5690	5690	5690	0
541	20250415	122900	131638910	5690	5690	5690	5690	1
542	20250415	122800	131633220	5690	5690	5690	5690	0
543	20250415	122700	131633220	5690	5690	5690	5690	0
544	20250415	122600	131633220	5690	5690	5690	5690	0
545	20250415	122500	131633220	5690	5690	5690	5690	0
546	20250415	122400	131633220	5690	5690	5690	5690	0
547	20250415	122300	131633220	5690	5690	5690	5690	174
548	20250415	122200	130643160	5690	5690	5690	5690	1
549	20250415	122100	130637470	5680	5680	5680	5680	0
550	20250415	122000	130637470	5680	5680	5680	5680	0
551	20250415	121900	130637470	5680	5680	5680	5680	0
552	20250415	121800	130637470	5680	5680	5680	5680	2
553	20250415	121700	130626110	5680	5680	5680	5680	0
554	20250415	121600	130626110	5680	5680	5680	5680	2
555	20250415	121500	130614750	5680	5680	5680	5680	0
556	20250415	121400	130614750	5680	5680	5680	5680	0
557	20250415	121300	130614750	5680	5680	5680	5680	1
558	20250415	121200	130609070	5680	5680	5680	5680	0
559	20250415	121100	130609070	5680	5680	5680	5680	0
560	20250415	121000	130609070	5680	5680	5680	5680	10
561	20250415	120900	130552270	5680	5680	5680	5680	0
562	20250415	120800	130552270	5680	5680	5680	5680	0
563	20250415	120700	130552270	5680	5680	5680	5680	96
564	20250415	120600	130006990	5690	5690	5690	5690	0
565	20250415	120500	130006990	5690	5690	5690	5690	15
566	20250415	120400	129921640	5690	5690	5690	5690	1
567	20250415	120300	129915950	5690	5690	5690	5690	2
568	20250415	120200	129904570	5690	5690	5690	5690	0
569	20250415	120100	129904570	5690	5690	5690	5690	0
570	20250415	120000	129904570	5690	5690	5690	5690	47
571	20250415	115900	129637140	5690	5690	5690	5690	40
572	20250415	115800	129409540	5690	5690	5690	5690	20
573	20250415	115700	129295740	5690	5690	5690	5690	4
574	20250415	115600	129272980	5690	5690	5690	5690	0
575	20250415	115500	129272980	5690	5690	5690	5690	100
576	20250415	115400	128703980	5690	5690	5690	5690	10
577	20250415	115300	128647080	5690	5680	5690	5680	55
578	20250415	115200	128334530	5680	5680	5680	5680	0
579	20250415	115100	128334530	5680	5680	5680	5680	1
580	20250415	115000	128328850	5690	5690	5690	5690	0
581	20250415	114900	128328850	5690	5680	5690	5680	208
582	20250415	114800	127147060	5680	5680	5680	5680	0
583	20250415	114700	127147060	5680	5680	5680	5680	0
584	20250415	114600	127147060	5680	5680	5680	5680	0
585	20250415	114500	127147060	5680	5680	5680	5680	0
586	20250415	114400	127147060	5680	5680	5680	5680	2
587	20250415	114300	127135700	5690	5690	5690	5690	0
588	20250415	114200	127135700	5690	5690	5690	5690	32
589	20250415	114100	126953620	5690	5700	5700	5690	1072
590	20250415	114000	120853850	5700	5720	5720	5700	599
591	20250415	113900	117433580	5730	5730	5730	5730	51
592	20250415	113800	117141350	5730	5690	5730	5690	2440
593	20250415	113700	103192390	5700	5670	5700	5670	3571
594	20250415	113600	82905770	5670	5670	5670	5670	0
595	20250415	113500	82905770	5670	5670	5670	5670	1
596	20250415	113400	82900100	5680	5680	5680	5680	0
597	20250415	113300	82900100	5680	5680	5680	5680	1
598	20250415	113200	82894420	5680	5680	5680	5680	0
599	20250415	113100	82894420	5680	5680	5680	5680	0
600	20250415	113000	82894420	5680	5670	5680	5670	717
601	20250415	112900	78829000	5670	5670	5670	5670	3
602	20250415	112800	78811990	5660	5660	5660	5660	0
603	20250415	112700	78811990	5660	5660	5660	5660	0
604	20250415	112600	78811990	5660	5660	5660	5660	0
605	20250415	112500	78811990	5660	5660	5660	5660	40
606	20250415	112400	78585590	5660	5680	5680	5660	4
607	20250415	112300	78562930	5680	5680	5680	5680	1
608	20250415	112200	78557250	5670	5670	5670	5670	0
609	20250415	112100	78557250	5670	5670	5670	5670	0
610	20250415	112000	78557250	5670	5670	5670	5670	0
611	20250415	111900	78557250	5670	5670	5670	5670	0
612	20250415	111800	78557250	5670	5670	5670	5670	130
613	20250415	111700	77820150	5670	5660	5670	5660	278
614	20250415	111600	76244550	5620	5620	5620	5620	0
615	20250415	111500	76244550	5620	5620	5620	5620	0
616	20250415	111400	76244550	5620	5620	5620	5620	0
617	20250415	111300	76244550	5620	5650	5650	5620	500
618	20250415	111200	73428060	5660	5660	5660	5630	501
619	20250415	111100	70605770	5660	5660	5660	5660	0
620	20250415	111000	70605770	5660	5660	5660	5660	35
621	20250415	110900	70407670	5670	5680	5680	5670	13
622	20250415	110800	70333940	5680	5670	5680	5670	2030
623	20250415	110700	58808610	5670	5670	5670	5670	2
624	20250415	110600	58797270	5670	5670	5670	5670	0
625	20250415	110500	58797270	5670	5670	5670	5670	1
626	20250415	110400	58791600	5650	5660	5660	5650	135
627	20250415	110300	58028180	5680	5680	5680	5680	0
628	20250415	110200	58028180	5680	5680	5680	5680	0
629	20250415	110100	58028180	5680	5670	5680	5670	588
630	20250415	110000	54694200	5670	5670	5670	5670	0
631	20250415	105900	54694200	5670	5670	5670	5670	0
632	20250415	105800	54694200	5670	5670	5670	5670	0
633	20250415	105700	54694200	5670	5680	5680	5670	10
634	20250415	105600	54637490	5680	5680	5680	5680	0
635	20250415	105500	54637490	5680	5680	5680	5680	0
636	20250415	105400	54637490	5680	5680	5680	5680	0
637	20250415	105300	54637490	5680	5680	5680	5680	26
638	20250415	105200	54489810	5680	5680	5680	5680	4
639	20250415	105100	54467090	5680	5680	5680	5680	0
640	20250415	105000	54467090	5680	5670	5680	5670	129
641	20250415	104900	53735640	5660	5660	5660	5660	198
642	20250415	104800	52614960	5660	5670	5670	5660	74
643	20250415	104700	52195390	5660	5660	5660	5660	81
644	20250415	104600	51736930	5660	5660	5660	5660	0
645	20250415	104500	51736930	5660	5660	5660	5660	0
646	20250415	104400	51736930	5660	5660	5660	5660	20
647	20250415	104300	51623730	5660	5660	5660	5660	33
648	20250415	104200	51436950	5660	5660	5660	5660	60
649	20250415	104100	51097350	5660	5660	5660	5660	0
650	20250415	104000	51097350	5660	5660	5660	5660	180
651	20250415	103900	50078550	5660	5660	5660	5660	0
652	20250415	103800	50078550	5660	5650	5660	5650	631
653	20250415	103700	46513390	5630	5630	5630	5630	0
654	20250415	103600	46513390	5630	5630	5630	5630	0
655	20250415	103500	46513390	5630	5640	5640	5630	18
656	20250415	103400	46411900	5645	5645	5645	5645	2
657	20250415	103300	46400610	5650	5650	5650	5650	2
658	20250415	103200	46389310	5650	5650	5650	5650	0
659	20250415	103100	46389310	5650	5650	5650	5650	1
660	20250415	103000	46383660	5640	5640	5640	5640	0
661	20250415	102900	46383660	5640	5640	5640	5640	0
662	20250415	102800	46383660	5640	5640	5640	5640	0
663	20250415	102700	46383660	5640	5640	5640	5640	0
664	20250415	102600	46383660	5640	5640	5640	5640	0
665	20250415	102500	46383660	5640	5640	5640	5640	0
666	20250415	102400	46383660	5640	5640	5640	5640	0
667	20250415	102300	46383660	5640	5640	5640	5640	0
668	20250415	102200	46383660	5640	5640	5640	5640	0
669	20250415	102100	46383660	5640	5640	5640	5640	0
670	20250415	102000	46383660	5640	5640	5640	5640	2
671	20250415	101900	46372380	5650	5650	5650	5650	0
672	20250415	101800	46372380	5650	5650	5650	5650	2
673	20250415	101700	46361080	5650	5650	5650	5650	0
674	20250415	101600	46361080	5650	5650	5650	5650	0
675	20250415	101500	46361080	5650	5650	5650	5650	0
676	20250415	101400	46361080	5650	5650	5650	5650	0
677	20250415	101300	46361080	5650	5650	5650	5650	1
678	20250415	101200	46355430	5650	5650	5650	5650	1
679	20250415	101100	46349780	5640	5640	5640	5640	109
680	20250415	101000	45735020	5630	5630	5630	5630	0
681	20250415	100900	45735020	5630	5630	5630	5630	18
682	20250415	100800	45633680	5620	5620	5620	5620	20
683	20250415	100700	45521280	5630	5630	5630	5630	98
684	20250415	100600	44969540	5630	5630	5630	5630	0
685	20250415	100500	44969540	5630	5630	5630	5630	0
686	20250415	100400	44969540	5630	5630	5630	5630	0
687	20250415	100300	44969540	5630	5630	5630	5630	0
688	20250415	100200	44969540	5630	5630	5630	5630	50
689	20250415	100100	44688040	5640	5640	5640	5640	0
690	20250415	100000	44688040	5640	5640	5640	5640	0
691	20250415	095900	44688040	5640	5640	5640	5640	0
692	20250415	095800	44688040	5640	5640	5640	5640	0
693	20250415	095700	44688040	5640	5640	5640	5640	0
694	20250415	095600	44688040	5640	5640	5640	5640	0
695	20250415	095500	44688040	5640	5640	5640	5640	2
696	20250415	095400	44676760	5640	5640	5640	5640	0
697	20250415	095300	44676760	5640	5640	5640	5640	0
698	20250415	095200	44676760	5640	5640	5640	5640	0
699	20250415	095100	44676760	5640	5640	5640	5640	0
700	20250415	095000	44676760	5640	5640	5640	5640	70
701	20250415	094900	44281960	5640	5640	5640	5640	54
702	20250415	094800	43977400	5670	5670	5670	5670	0
703	20250415	094700	43977400	5670	5670	5670	5670	0
704	20250415	094600	43977400	5670	5670	5670	5670	20
705	20250415	094500	43864000	5670	5670	5670	5670	2
706	20250415	094400	43852660	5670	5670	5670	5670	1
707	20250415	094300	43846990	5640	5640	5640	5640	25
708	20250415	094200	43705990	5640	5640	5640	5640	0
709	20250415	094100	43705990	5640	5640	5640	5640	0
710	20250415	094000	43705990	5640	5640	5640	5640	18
711	20250415	093900	43604470	5640	5660	5670	5640	1064
712	20250415	093800	37600490	5660	5660	5660	5660	0
713	20250415	093700	37600490	5660	5660	5660	5660	17
714	20250415	093600	37504270	5680	5680	5680	5680	0
715	20250415	093500	37504270	5680	5630	5680	5630	1445
716	20250415	093400	29320430	5630	5610	5630	5610	12
717	20250415	093300	29253090	5610	5610	5610	5610	0
718	20250415	093200	29253090	5610	5610	5610	5610	1
719	20250415	093100	29247480	5620	5620	5620	5620	7
720	20250415	093000	29208140	5620	5620	5620	5620	805
721	20250415	092900	24684040	5640	5630	5640	5620	570
722	20250415	092800	21479300	5630	5630	5630	5630	1
723	20250415	092700	21473670	5630	5630	5630	5630	177
724	20250415	092600	20477160	5630	5620	5630	5620	206
725	20250415	092500	19319420	5630	5620	5630	5620	79
726	20250415	092400	18875420	5610	5610	5610	5610	10
727	20250415	092300	18819320	5610	5610	5610	5610	5
728	20250415	092200	18791270	5590	5590	5590	5590	43
729	20250415	092100	18550900	5590	5590	5590	5590	12
730	20250415	092000	18483820	5590	5590	5590	5590	1
731	20250415	091900	18478230	5590	5590	5590	5590	0
732	20250415	091800	18478230	5590	5590	5590	5590	0
733	20250415	091700	18478230	5590	5590	5590	5590	0
734	20250415	091600	18478230	5590	5590	5590	5590	0
735	20250415	091500	18478230	5590	5590	5590	5590	0
736	20250415	091400	18478230	5590	5590	5590	5590	0
737	20250415	091300	18478230	5590	5590	5590	5590	0
738	20250415	091200	18478230	5590	5570	5590	5570	12
739	20250415	091100	18411170	5550	5550	5550	5550	0
740	20250415	091000	18411170	5550	5550	5550	5550	50
741	20250415	090900	18133670	5590	5590	5590	5590	746
742	20250415	090800	13963530	5590	5540	5590	5540	128
743	20250415	090700	13249470	5520	5520	5520	5520	0
744	20250415	090600	13249470	5520	5570	5570	5520	400
745	20250415	090500	11034290	5590	5590	5590	5590	0
746	20250415	090400	11034290	5590	5590	5590	5590	0
747	20250415	090300	11034290	5590	5590	5590	5590	200
748	20250415	090200	9916290	5590	5580	5590	5580	34
749	20250415	090100	9726240	5520	5520	5520	5520	0
750	20250415	090000	9726240	5520	5520	5520	5520	1762