KissMeData/331920/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	205600	49141990	2980	2980	2980	2980	164
3	20250415	205500	49141990	2980	2980	2980	2980	0
4	20250415	205400	49141990	2980	2980	2980	2980	0
5	20250415	205300	49141990	2980	2980	2980	2980	0
6	20250415	205200	49141990	2980	2980	2980	2980	0
7	20250415	205100	49141990	2980	2980	2980	2980	0
8	20250415	205000	49141990	2980	2980	2980	2980	0
9	20250415	204900	49141990	2980	2980	2980	2980	0
10	20250415	204800	49141990	2980	2980	2980	2980	0
11	20250415	204700	49141990	2980	2980	2980	2980	0
12	20250415	204600	49141990	2980	2980	2980	2980	0
13	20250415	204500	49141990	2980	2980	2980	2980	0
14	20250415	204400	49141990	2980	2980	2980	2980	0
15	20250415	204300	49141990	2980	2980	2980	2980	0
16	20250415	204200	49141990	2980	2980	2980	2980	0
17	20250415	204100	49141990	2980	2980	2980	2980	0
18	20250415	204000	49141990	2980	2980	2980	2980	0
19	20250415	203900	49141990	2980	2980	2980	2980	0
20	20250415	203800	49141990	2980	2980	2980	2980	0
21	20250415	203700	49141990	2980	2980	2980	2980	0
22	20250415	203600	49141990	2980	2980	2980	2980	0
23	20250415	203500	49141990	2980	2980	2980	2980	0
24	20250415	203400	49141990	2980	2980	2980	2980	0
25	20250415	203300	49141990	2980	2980	2980	2980	0
26	20250415	203200	49141990	2980	2980	2980	2980	0
27	20250415	203100	49141990	2980	2980	2980	2980	0
28	20250415	203000	49141990	2980	2980	2980	2980	0
29	20250415	202900	49141990	2980	2980	2980	2980	0
30	20250415	202800	49141990	2980	2980	2980	2980	0
31	20250415	202700	49141990	2980	2980	2980	2980	0
32	20250415	202600	49141990	2980	2980	2980	2980	164
33	20250415	202500	49141990	2980	2980	2980	2980	0
34	20250415	202400	49141990	2980	2980	2980	2980	0
35	20250415	202300	49141990	2980	2980	2980	2980	0
36	20250415	202200	49141990	2980	2980	2980	2980	0
37	20250415	202100	49141990	2980	2980	2980	2980	0
38	20250415	202000	49141990	2980	2980	2980	2980	0
39	20250415	201900	49141990	2980	2980	2980	2980	0
40	20250415	201800	49141990	2980	2980	2980	2980	0
41	20250415	201700	49141990	2980	2980	2980	2980	0
42	20250415	201600	49141990	2980	2980	2980	2980	0
43	20250415	201500	49141990	2980	2980	2980	2980	0
44	20250415	201400	49141990	2980	2980	2980	2980	0
45	20250415	201300	49141990	2980	2980	2980	2980	0
46	20250415	201200	49141990	2980	2980	2980	2980	0
47	20250415	201100	49141990	2980	2980	2980	2980	0
48	20250415	201000	49141990	2980	2980	2980	2980	0
49	20250415	200900	49141990	2980	2980	2980	2980	0
50	20250415	200800	49141990	2980	2980	2980	2980	0
51	20250415	200700	49141990	2980	2980	2980	2980	0
52	20250415	200600	49141990	2980	2980	2980	2980	0
53	20250415	200500	49141990	2980	2980	2980	2980	0
54	20250415	200400	49141990	2980	2980	2980	2980	0
55	20250415	200300	49141990	2980	2980	2980	2980	0
56	20250415	200200	49141990	2980	2980	2980	2980	0
57	20250415	200100	49141990	2980	2980	2980	2980	0
58	20250415	200000	49141990	2980	2980	2980	2980	0
59	20250415	195900	49141990	2980	2980	2980	2980	0
60	20250415	195800	49141990	2980	2980	2980	2980	0
61	20250415	195700	49141990	2980	2980	2980	2980	0
62	20250415	195600	49141990	2980	2980	2980	2980	164
63	20250415	195500	49141990	2980	2980	2980	2980	0
64	20250415	195400	49141990	2980	2980	2980	2980	0
65	20250415	195300	49141990	2980	2980	2980	2980	0
66	20250415	195200	49141990	2980	2980	2980	2980	0
67	20250415	195100	49141990	2980	2980	2980	2980	0
68	20250415	195000	49141990	2980	2980	2980	2980	0
69	20250415	194900	49141990	2980	2980	2980	2980	0
70	20250415	194800	49141990	2980	2980	2980	2980	0
71	20250415	194700	49141990	2980	2980	2980	2980	0
72	20250415	194600	49141990	2980	2980	2980	2980	0
73	20250415	194500	49141990	2980	2980	2980	2980	0
74	20250415	194400	49141990	2980	2980	2980	2980	0
75	20250415	194300	49141990	2980	2980	2980	2980	0
76	20250415	194200	49141990	2980	2980	2980	2980	0
77	20250415	194100	49141990	2980	2980	2980	2980	0
78	20250415	194000	49141990	2980	2980	2980	2980	0
79	20250415	193900	49141990	2980	2980	2980	2980	0
80	20250415	193800	49141990	2980	2980	2980	2980	0
81	20250415	193700	49141990	2980	2980	2980	2980	0
82	20250415	193600	49141990	2980	2980	2980	2980	0
83	20250415	193500	49141990	2980	2980	2980	2980	0
84	20250415	193400	49141990	2980	2980	2980	2980	0
85	20250415	193300	49141990	2980	2980	2980	2980	0
86	20250415	193200	49141990	2980	2980	2980	2980	0
87	20250415	193100	49141990	2980	2980	2980	2980	0
88	20250415	193000	49141990	2980	2980	2980	2980	0
89	20250415	192900	49141990	2980	2980	2980	2980	0
90	20250415	192800	49141990	2980	2980	2980	2980	0
91	20250415	192700	49141990	2980	2980	2980	2980	0
92	20250415	192600	49141990	2980	2980	2980	2980	164
93	20250415	192500	49141990	2980	2980	2980	2980	0
94	20250415	192400	49141990	2980	2980	2980	2980	0
95	20250415	192300	49141990	2980	2980	2980	2980	0
96	20250415	192200	49141990	2980	2980	2980	2980	0
97	20250415	192100	49141990	2980	2980	2980	2980	0
98	20250415	192000	49141990	2980	2980	2980	2980	0
99	20250415	191900	49141990	2980	2980	2980	2980	0
100	20250415	191800	49141990	2980	2980	2980	2980	0
101	20250415	191700	49141990	2980	2980	2980	2980	0
102	20250415	191600	49141990	2980	2980	2980	2980	0
103	20250415	191500	49141990	2980	2980	2980	2980	0
104	20250415	191400	49141990	2980	2980	2980	2980	0
105	20250415	191300	49141990	2980	2980	2980	2980	0
106	20250415	191200	49141990	2980	2980	2980	2980	0
107	20250415	191100	49141990	2980	2980	2980	2980	0
108	20250415	191000	49141990	2980	2980	2980	2980	0
109	20250415	190900	49141990	2980	2980	2980	2980	0
110	20250415	190800	49141990	2980	2980	2980	2980	0
111	20250415	190700	49141990	2980	2980	2980	2980	0
112	20250415	190600	49141990	2980	2980	2980	2980	0
113	20250415	190500	49141990	2980	2980	2980	2980	0
114	20250415	190400	49141990	2980	2980	2980	2980	0
115	20250415	190300	49141990	2980	2980	2980	2980	0
116	20250415	190200	49141990	2980	2980	2980	2980	0
117	20250415	190100	49141990	2980	2980	2980	2980	0
118	20250415	190000	49141990	2980	2980	2980	2980	0
119	20250415	185900	49141990	2980	2980	2980	2980	0
120	20250415	185800	49141990	2980	2980	2980	2980	0
121	20250415	185700	49141990	2980	2980	2980	2980	0
122	20250415	185600	49141990	2980	2980	2980	2980	164
123	20250415	185500	49141990	2980	2980	2980	2980	0
124	20250415	185400	49141990	2980	2980	2980	2980	0
125	20250415	185300	49141990	2980	2980	2980	2980	0
126	20250415	185200	49141990	2980	2980	2980	2980	0
127	20250415	185100	49141990	2980	2980	2980	2980	0
128	20250415	185000	49141990	2980	2980	2980	2980	0
129	20250415	184900	49141990	2980	2980	2980	2980	0
130	20250415	184800	49141990	2980	2980	2980	2980	0
131	20250415	184700	49141990	2980	2980	2980	2980	0
132	20250415	184600	49141990	2980	2980	2980	2980	0
133	20250415	184500	49141990	2980	2980	2980	2980	0
134	20250415	184400	49141990	2980	2980	2980	2980	0
135	20250415	184300	49141990	2980	2980	2980	2980	0
136	20250415	184200	49141990	2980	2980	2980	2980	0
137	20250415	184100	49141990	2980	2980	2980	2980	0
138	20250415	184000	49141990	2980	2980	2980	2980	0
139	20250415	183900	49141990	2980	2980	2980	2980	0
140	20250415	183800	49141990	2980	2980	2980	2980	0
141	20250415	183700	49141990	2980	2980	2980	2980	0
142	20250415	183600	49141990	2980	2980	2980	2980	0
143	20250415	183500	49141990	2980	2980	2980	2980	0
144	20250415	183400	49141990	2980	2980	2980	2980	0
145	20250415	183300	49141990	2980	2980	2980	2980	0
146	20250415	183200	49141990	2980	2980	2980	2980	0
147	20250415	183100	49141990	2980	2980	2980	2980	0
148	20250415	183000	49141990	2980	2980	2980	2980	0
149	20250415	182900	49141990	2980	2980	2980	2980	0
150	20250415	182800	49141990	2980	2980	2980	2980	0
151	20250415	182700	49141990	2980	2980	2980	2980	0
152	20250415	182600	49141990	2980	2980	2980	2980	164
153	20250415	182500	49141990	2980	2980	2980	2980	0
154	20250415	182400	49141990	2980	2980	2980	2980	0
155	20250415	182300	49141990	2980	2980	2980	2980	0
156	20250415	182200	49141990	2980	2980	2980	2980	0
157	20250415	182100	49141990	2980	2980	2980	2980	0
158	20250415	182000	49141990	2980	2980	2980	2980	0
159	20250415	181900	49141990	2980	2980	2980	2980	0
160	20250415	181800	49141990	2980	2980	2980	2980	0
161	20250415	181700	49141990	2980	2980	2980	2980	0
162	20250415	181600	49141990	2980	2980	2980	2980	0
163	20250415	181500	49141990	2980	2980	2980	2980	0
164	20250415	181400	49141990	2980	2980	2980	2980	0
165	20250415	181300	49141990	2980	2980	2980	2980	0
166	20250415	181200	49141990	2980	2980	2980	2980	0
167	20250415	181100	49141990	2980	2980	2980	2980	0
168	20250415	181000	49141990	2980	2980	2980	2980	0
169	20250415	180900	49141990	2980	2980	2980	2980	0
170	20250415	180800	49141990	2980	2980	2980	2980	0
171	20250415	180700	49141990	2980	2980	2980	2980	0
172	20250415	180600	49141990	2980	2980	2980	2980	0
173	20250415	180500	49141990	2980	2980	2980	2980	0
174	20250415	180400	49141990	2980	2980	2980	2980	0
175	20250415	180300	49141990	2980	2980	2980	2980	0
176	20250415	180200	49141990	2980	2980	2980	2980	0
177	20250415	180100	49141990	2980	2980	2980	2980	0
178	20250415	180000	49141990	2980	2980	2980	2980	0
179	20250415	175900	49141990	2980	2980	2980	2980	0
180	20250415	175800	49141990	2980	2980	2980	2980	0
181	20250415	175700	49141990	2980	2980	2980	2980	0
182	20250415	175600	49141990	2980	2980	2980	2980	164
183	20250415	175500	49141990	2980	2980	2980	2980	0
184	20250415	175400	49141990	2980	2980	2980	2980	0
185	20250415	175300	49141990	2980	2980	2980	2980	0
186	20250415	175200	49141990	2980	2980	2980	2980	0
187	20250415	175100	49141990	2980	2980	2980	2980	0
188	20250415	175000	49141990	2980	2980	2980	2980	0
189	20250415	174900	49141990	2980	2980	2980	2980	0
190	20250415	174800	49141990	2980	2980	2980	2980	0
191	20250415	174700	49141990	2980	2980	2980	2980	0
192	20250415	174600	49141990	2980	2980	2980	2980	0
193	20250415	174500	49141990	2980	2980	2980	2980	0
194	20250415	174400	49141990	2980	2980	2980	2980	0
195	20250415	174300	49141990	2980	2980	2980	2980	0
196	20250415	174200	49141990	2980	2980	2980	2980	0
197	20250415	174100	49141990	2980	2980	2980	2980	0
198	20250415	174000	49141990	2980	2980	2980	2980	0
199	20250415	173900	49141990	2980	2980	2980	2980	0
200	20250415	173800	49141990	2980	2980	2980	2980	0
201	20250415	173700	49141990	2980	2980	2980	2980	0
202	20250415	173600	49141990	2980	2980	2980	2980	0
203	20250415	173500	49141990	2980	2980	2980	2980	0
204	20250415	173400	49141990	2980	2980	2980	2980	0
205	20250415	173300	49141990	2980	2980	2980	2980	0
206	20250415	173200	49141990	2980	2980	2980	2980	0
207	20250415	173100	49141990	2980	2980	2980	2980	0
208	20250415	173000	49141990	2980	2980	2980	2980	0
209	20250415	172900	49141990	2980	2980	2980	2980	0
210	20250415	172800	49141990	2980	2980	2980	2980	0
211	20250415	172700	49141990	2980	2980	2980	2980	0
212	20250415	172600	49141990	2980	2980	2980	2980	164
213	20250415	172500	49141990	2980	2980	2980	2980	0
214	20250415	172400	49141990	2980	2980	2980	2980	0
215	20250415	172300	49141990	2980	2980	2980	2980	0
216	20250415	172200	49141990	2980	2980	2980	2980	0
217	20250415	172100	49141990	2980	2980	2980	2980	0
218	20250415	172000	49141990	2980	2980	2980	2980	0
219	20250415	171900	49141990	2980	2980	2980	2980	0
220	20250415	171800	49141990	2980	2980	2980	2980	0
221	20250415	171700	49141990	2980	2980	2980	2980	0
222	20250415	171600	49141990	2980	2980	2980	2980	0
223	20250415	171500	49141990	2980	2980	2980	2980	0
224	20250415	171400	49141990	2980	2980	2980	2980	0
225	20250415	171300	49141990	2980	2980	2980	2980	0
226	20250415	171200	49141990	2980	2980	2980	2980	0
227	20250415	171100	49141990	2980	2980	2980	2980	0
228	20250415	171000	49141990	2980	2980	2980	2980	0
229	20250415	170900	49141990	2980	2980	2980	2980	0
230	20250415	170800	49141990	2980	2980	2980	2980	0
231	20250415	170700	49141990	2980	2980	2980	2980	0
232	20250415	170600	49141990	2980	2980	2980	2980	0
233	20250415	170500	49141990	2980	2980	2980	2980	0
234	20250415	170400	49141990	2980	2980	2980	2980	0
235	20250415	170300	49141990	2980	2980	2980	2980	0
236	20250415	170200	49141990	2980	2980	2980	2980	0
237	20250415	170100	49141990	2980	2980	2980	2980	0
238	20250415	170000	49141990	2980	2980	2980	2980	0
239	20250415	165900	49141990	2980	2980	2980	2980	0
240	20250415	165800	49141990	2980	2980	2980	2980	0
241	20250415	165700	49141990	2980	2980	2980	2980	0
242	20250415	165600	49141990	2980	2980	2980	2980	164
243	20250415	165500	49141990	2980	2980	2980	2980	0
244	20250415	165400	49141990	2980	2980	2980	2980	0
245	20250415	165300	49141990	2980	2980	2980	2980	0
246	20250415	165200	49141990	2980	2980	2980	2980	0
247	20250415	165100	49141990	2980	2980	2980	2980	0
248	20250415	165000	49141990	2980	2980	2980	2980	0
249	20250415	164900	49141990	2980	2980	2980	2980	0
250	20250415	164800	49141990	2980	2980	2980	2980	0
251	20250415	164700	49141990	2980	2980	2980	2980	0
252	20250415	164600	49141990	2980	2980	2980	2980	0
253	20250415	164500	49141990	2980	2980	2980	2980	0
254	20250415	164400	49141990	2980	2980	2980	2980	0
255	20250415	164300	49141990	2980	2980	2980	2980	0
256	20250415	164200	49141990	2980	2980	2980	2980	0
257	20250415	164100	49141990	2980	2980	2980	2980	0
258	20250415	164000	49141990	2980	2980	2980	2980	0
259	20250415	163900	49141990	2980	2980	2980	2980	0
260	20250415	163800	49141990	2980	2980	2980	2980	0
261	20250415	163700	49141990	2980	2980	2980	2980	0
262	20250415	163600	49141990	2980	2980	2980	2980	0
263	20250415	163500	49141990	2980	2980	2980	2980	0
264	20250415	163400	49141990	2980	2980	2980	2980	0
265	20250415	163300	49141990	2980	2980	2980	2980	0
266	20250415	163200	49141990	2980	2980	2980	2980	0
267	20250415	163100	49141990	2980	2980	2980	2980	0
268	20250415	163000	49141990	2980	2980	2980	2980	0
269	20250415	162900	49141990	2980	2980	2980	2980	0
270	20250415	162800	49141990	2980	2980	2980	2980	0
271	20250415	162700	49141990	2980	2980	2980	2980	0
272	20250415	162600	49141990	2980	2980	2980	2980	164
273	20250415	162500	49141990	2980	2980	2980	2980	0
274	20250415	162400	49141990	2980	2980	2980	2980	0
275	20250415	162300	49141990	2980	2980	2980	2980	0
276	20250415	162200	49141990	2980	2980	2980	2980	0
277	20250415	162100	49141990	2980	2980	2980	2980	0
278	20250415	162000	49141990	2980	2980	2980	2980	0
279	20250415	161900	49141990	2980	2980	2980	2980	0
280	20250415	161800	49141990	2980	2980	2980	2980	0
281	20250415	161700	49141990	2980	2980	2980	2980	0
282	20250415	161600	49141990	2980	2980	2980	2980	0
283	20250415	161500	49141990	2980	2980	2980	2980	0
284	20250415	161400	49141990	2980	2980	2980	2980	0
285	20250415	161300	49141990	2980	2980	2980	2980	0
286	20250415	161200	49141990	2980	2980	2980	2980	0
287	20250415	161100	49141990	2980	2980	2980	2980	0
288	20250415	161000	49141990	2980	2980	2980	2980	0
289	20250415	160900	49141990	2980	2980	2980	2980	0
290	20250415	160800	49141990	2980	2980	2980	2980	0
291	20250415	160700	49141990	2980	2980	2980	2980	0
292	20250415	160600	49141990	2980	2980	2980	2980	0
293	20250415	160500	49141990	2980	2980	2980	2980	0
294	20250415	160400	49141990	2980	2980	2980	2980	0
295	20250415	160300	49141990	2980	2980	2980	2980	0
296	20250415	160200	49141990	2980	2980	2980	2980	0
297	20250415	160100	49141990	2980	2980	2980	2980	0
298	20250415	160000	49141990	2980	2980	2980	2980	0
299	20250415	155900	49141990	2980	2980	2980	2980	0
300	20250415	155800	49141990	2980	2980	2980	2980	0
301	20250415	155700	49141990	2980	2980	2980	2980	0
302	20250415	155600	49141990	2980	2980	2980	2980	164
303	20250415	155500	49141990	2980	2980	2980	2980	0
304	20250415	155400	49141990	2980	2980	2980	2980	0
305	20250415	155300	49141990	2980	2980	2980	2980	0
306	20250415	155200	49141990	2980	2980	2980	2980	0
307	20250415	155100	49141990	2980	2980	2980	2980	0
308	20250415	155000	49141990	2980	2980	2980	2980	0
309	20250415	154900	49141990	2980	2980	2980	2980	0
310	20250415	154800	49141990	2980	2980	2980	2980	0
311	20250415	154700	49141990	2980	2980	2980	2980	0
312	20250415	154600	49141990	2980	2980	2980	2980	0
313	20250415	154500	49141990	2980	2980	2980	2980	0
314	20250415	154400	49141990	2980	2980	2980	2980	0
315	20250415	154300	49141990	2980	2980	2980	2980	0
316	20250415	154200	49141990	2980	2980	2980	2980	0
317	20250415	154100	49141990	2980	2980	2980	2980	0
318	20250415	154000	49141990	2980	2980	2980	2980	0
319	20250415	153900	49141990	2980	2980	2980	2980	0
320	20250415	153800	49141990	2980	2980	2980	2980	0
321	20250415	153700	49141990	2980	2980	2980	2980	0
322	20250415	153600	49141990	2980	2980	2980	2980	0
323	20250415	153500	49141990	2980	2980	2980	2980	0
324	20250415	153400	49141990	2980	2980	2980	2980	0
325	20250415	153300	49141990	2980	2980	2980	2980	0
326	20250415	153200	49141990	2980	2980	2980	2980	0
327	20250415	153100	49141990	2980	2980	2980	2980	0
328	20250415	153000	49141990	2980	2980	2980	2980	164
329	20250415	152900	48653270	2985	2985	2985	2985	0
330	20250415	152800	48653270	2985	2985	2985	2985	0
331	20250415	152700	48653270	2985	2985	2985	2985	0
332	20250415	152600	48653270	2985	2985	2985	2985	0
333	20250415	152500	48653270	2985	2985	2985	2985	0
334	20250415	152400	48653270	2985	2985	2985	2985	0
335	20250415	152300	48653270	2985	2985	2985	2985	0
336	20250415	152200	48653270	2985	2985	2985	2985	0
337	20250415	152100	48653270	2985	2985	2985	2985	0
338	20250415	152000	48653270	2985	2985	2985	2985	0
339	20250415	151900	48653270	2985	2985	2985	2985	0
340	20250415	151800	48653270	2985	2985	2985	2985	0
341	20250415	151700	48653270	2985	2985	2985	2985	0
342	20250415	151600	48653270	2985	2985	2985	2985	0
343	20250415	151500	48653270	2985	2985	2985	2985	0
344	20250415	151400	48653270	2985	2985	2985	2985	0
345	20250415	151300	48653270	2985	2975	2985	2970	159
346	20250415	151200	48180880	2985	2985	2985	2985	0
347	20250415	151100	48180880	2985	2985	2985	2985	0
348	20250415	151000	48180880	2985	2985	2985	2985	0
349	20250415	150900	48180880	2985	2985	2985	2985	0
350	20250415	150800	48180880	2985	2985	2985	2985	0
351	20250415	150700	48180880	2985	2985	2985	2985	0
352	20250415	150600	48180880	2985	2985	2985	2985	0
353	20250415	150500	48180880	2985	2985	2985	2985	0
354	20250415	150400	48180880	2985	2985	2985	2985	20
355	20250415	150300	48121180	2985	2985	2985	2985	12
356	20250415	150200	48085360	2985	2985	2985	2985	0
357	20250415	150100	48085360	2985	2985	2985	2985	0
358	20250415	150000	48085360	2985	2985	2985	2985	0
359	20250415	145900	48085360	2985	2985	2985	2985	0
360	20250415	145800	48085360	2985	2985	2985	2985	0
361	20250415	145700	48085360	2985	2985	2985	2985	1
362	20250415	145600	48082375	2975	2975	2975	2975	0
363	20250415	145500	48082375	2975	2975	2975	2975	0
364	20250415	145400	48082375	2975	2975	2975	2975	189
365	20250415	145300	47520100	2975	2975	2975	2975	1133
366	20250415	145200	44149425	2990	2990	2990	2990	0
367	20250415	145100	44149425	2990	2990	2990	2990	0
368	20250415	145000	44149425	2990	2990	2990	2990	0
369	20250415	144900	44149425	2990	2990	2990	2990	0
370	20250415	144800	44149425	2990	2990	2990	2990	0
371	20250415	144700	44149425	2990	2990	2990	2990	0
372	20250415	144600	44149425	2990	2990	2990	2990	0
373	20250415	144500	44149425	2990	2990	2990	2990	0
374	20250415	144400	44149425	2990	2990	2990	2990	0
375	20250415	144300	44149425	2990	2990	2990	2990	0
376	20250415	144200	44149425	2990	2990	2990	2990	0
377	20250415	144100	44149425	2990	2990	2990	2990	5
378	20250415	144000	44134475	2995	2995	2995	2995	0
379	20250415	143900	44134475	2995	2995	2995	2995	0
380	20250415	143800	44134475	2995	2995	2995	2995	0
381	20250415	143700	44134475	2995	2995	2995	2995	0
382	20250415	143600	44134475	2995	2995	2995	2995	0
383	20250415	143500	44134475	2995	2995	2995	2995	0
384	20250415	143400	44134475	2995	2995	2995	2995	0
385	20250415	143300	44134475	2995	2995	2995	2995	0
386	20250415	143200	44134475	2995	2995	2995	2995	0
387	20250415	143100	44134475	2995	2995	2995	2995	0
388	20250415	143000	44134475	2995	2995	2995	2995	0
389	20250415	142900	44134475	2995	2995	2995	2995	0
390	20250415	142800	44134475	2995	2995	2995	2995	1
391	20250415	142700	44131480	3000	3000	3000	3000	0
392	20250415	142600	44131480	3000	3000	3000	3000	0
393	20250415	142500	44131480	3000	3000	3000	3000	0
394	20250415	142400	44131480	3000	3000	3000	3000	0
395	20250415	142300	44131480	3000	3000	3000	3000	5
396	20250415	142200	44116480	3000	2990	3000	2990	512
397	20250415	142100	42581805	2990	2990	2990	2990	0
398	20250415	142000	42581805	2990	2990	2990	2990	100
399	20250415	141900	42282805	2990	2990	2990	2990	0
400	20250415	141800	42282805	2990	2990	2990	2990	0
401	20250415	141700	42282805	2990	2990	2990	2990	0
402	20250415	141600	42282805	2990	2990	2990	2990	0
403	20250415	141500	42282805	2990	2990	2990	2990	0
404	20250415	141400	42282805	2990	2990	2990	2990	0
405	20250415	141300	42282805	2990	2990	2990	2990	0
406	20250415	141200	42282805	2990	2990	2990	2990	0
407	20250415	141100	42282805	2990	2990	2990	2990	0
408	20250415	141000	42282805	2990	2990	2990	2990	12
409	20250415	140900	42246925	2990	2990	2990	2990	0
410	20250415	140800	42246925	2990	2990	2990	2990	0
411	20250415	140700	42246925	2990	2990	2990	2990	1
412	20250415	140600	42243935	2975	2975	2975	2975	266
413	20250415	140500	41452585	2980	2980	2980	2980	0
414	20250415	140400	41452585	2980	2980	2980	2980	0
415	20250415	140300	41452585	2980	2980	2980	2980	40
416	20250415	140200	41333385	2995	2995	2995	2995	0
417	20250415	140100	41333385	2995	2995	2995	2995	0
418	20250415	140000	41333385	2995	2985	2995	2985	47
419	20250415	135900	41193070	2995	2995	2995	2995	0
420	20250415	135800	41193070	2995	2995	2995	2995	1
421	20250415	135700	41190075	3000	3000	3000	3000	0
422	20250415	135600	41190075	3000	3000	3000	3000	0
423	20250415	135500	41190075	3000	3000	3000	3000	0
424	20250415	135400	41190075	3000	3000	3000	3000	0
425	20250415	135300	41190075	3000	3000	3000	3000	0
426	20250415	135200	41190075	3000	3000	3000	3000	1
427	20250415	135100	41187075	2995	2995	2995	2995	0
428	20250415	135000	41187075	2995	2990	2995	2990	88
429	20250415	134900	40923530	2985	2985	2985	2985	0
430	20250415	134800	40923530	2985	2985	2985	2985	0
431	20250415	134700	40923530	2985	2985	2985	2985	0
432	20250415	134600	40923530	2985	2985	2985	2985	0
433	20250415	134500	40923530	2985	2985	2985	2985	72
434	20250415	134400	40708610	2990	2990	2990	2990	0
435	20250415	134300	40708610	2990	2990	2990	2990	0
436	20250415	134200	40708610	2990	2990	2990	2990	0
437	20250415	134100	40708610	2990	2990	2990	2990	0
438	20250415	134000	40708610	2990	2990	2990	2990	5
439	20250415	133900	40693660	2985	2985	2985	2985	0
440	20250415	133800	40693660	2985	2985	2985	2985	0
441	20250415	133700	40693660	2985	2985	2985	2985	27
442	20250415	133600	40613065	2985	2985	2985	2985	11
443	20250415	133500	40580230	2990	2990	2990	2990	0
444	20250415	133400	40580230	2990	2990	2990	2990	0
445	20250415	133300	40580230	2990	2990	2990	2990	0
446	20250415	133200	40580230	2990	2990	2990	2990	0
447	20250415	133100	40580230	2990	2990	2990	2990	0
448	20250415	133000	40580230	2990	2990	2990	2990	0
449	20250415	132900	40580230	2990	2990	2990	2990	79
450	20250415	132800	40344020	2965	2980	2980	2965	141
451	20250415	132700	39925630	2995	2995	2995	2995	0
452	20250415	132600	39925630	2995	2995	2995	2995	0
453	20250415	132500	39925630	2995	2995	2995	2995	0
454	20250415	132400	39925630	2995	2995	2995	2995	0
455	20250415	132300	39925630	2995	2995	2995	2995	0
456	20250415	132200	39925630	2995	2995	2995	2995	0
457	20250415	132100	39925630	2995	2995	2995	2995	0
458	20250415	132000	39925630	2995	2995	2995	2995	0
459	20250415	131900	39925630	2995	2995	2995	2995	0
460	20250415	131800	39925630	2995	2995	2995	2995	0
461	20250415	131700	39925630	2995	2995	2995	2995	0
462	20250415	131600	39925630	2995	2995	2995	2995	0
463	20250415	131500	39925630	2995	2995	2995	2995	0
464	20250415	131400	39925630	2995	2995	2995	2995	20
465	20250415	131300	39865730	2990	2980	2990	2980	2
466	20250415	131200	39859760	2980	2980	2980	2980	0
467	20250415	131100	39859760	2980	2980	2980	2980	0
468	20250415	131000	39859760	2980	2980	2980	2980	0
469	20250415	130900	39859760	2980	2980	2980	2980	242
470	20250415	130800	39138600	3000	3000	3000	3000	1
471	20250415	130700	39135600	3000	3000	3000	3000	0
472	20250415	130600	39135600	3000	3000	3000	3000	0
473	20250415	130500	39135600	3000	3000	3000	3000	0
474	20250415	130400	39135600	3000	3000	3000	3000	0
475	20250415	130300	39135600	3000	3000	3000	3000	0
476	20250415	130200	39135600	3000	3000	3000	3000	0
477	20250415	130100	39135600	3000	2990	3000	2990	50
478	20250415	130000	38985830	2990	2990	2990	2990	0
479	20250415	125900	38985830	2990	2990	2990	2990	0
480	20250415	125800	38985830	2990	2990	2990	2990	0
481	20250415	125700	38985830	2990	2990	2990	2990	0
482	20250415	125600	38985830	2990	2990	2990	2990	0
483	20250415	125500	38985830	2990	2990	2990	2990	0
484	20250415	125400	38985830	2990	2990	2990	2990	0
485	20250415	125300	38985830	2990	2990	2990	2990	900
486	20250415	125200	36294830	2965	2980	2980	2965	80
487	20250415	125100	36056960	2995	2995	2995	2995	0
488	20250415	125000	36056960	2995	2995	2995	2995	0
489	20250415	124900	36056960	2995	2995	2995	2995	0
490	20250415	124800	36056960	2995	2995	2995	2995	0
491	20250415	124700	36056960	2995	2995	2995	2995	0
492	20250415	124600	36056960	2995	2995	2995	2995	0
493	20250415	124500	36056960	2995	2995	2995	2995	0
494	20250415	124400	36056960	2995	2995	2995	2995	0
495	20250415	124300	36056960	2995	2995	2995	2995	0
496	20250415	124200	36056960	2995	2995	2995	2995	0
497	20250415	124100	36056960	2995	2995	2995	2995	1
498	20250415	124000	36053965	2990	2990	2990	2990	0
499	20250415	123900	36053965	2990	2990	2990	2990	0
500	20250415	123800	36053965	2990	2990	2990	2990	47
501	20250415	123700	35913435	3000	3000	3000	3000	0
502	20250415	123600	35913435	3000	3000	3000	3000	0
503	20250415	123500	35913435	3000	3000	3000	3000	0
504	20250415	123400	35913435	3000	3000	3000	3000	0
505	20250415	123300	35913435	3000	3000	3000	3000	1
506	20250415	123200	35910435	2995	2995	2995	2995	99
507	20250415	123100	35613930	3000	3000	3000	3000	0
508	20250415	123000	35613930	3000	3000	3000	3000	3
509	20250415	122900	35604930	3000	3000	3000	3000	0
510	20250415	122800	35604930	3000	3000	3000	3000	0
511	20250415	122700	35604930	3000	3000	3000	3000	0
512	20250415	122600	35604930	3000	3000	3000	3000	0
513	20250415	122500	35604930	3000	3000	3000	3000	1
514	20250415	122400	35601930	3000	3000	3000	3000	0
515	20250415	122300	35601930	3000	3000	3000	3000	0
516	20250415	122200	35601930	3000	3000	3000	3000	0
517	20250415	122100	35601930	3000	3000	3000	3000	0
518	20250415	122000	35601930	3000	3000	3000	3000	0
519	20250415	121900	35601930	3000	3000	3000	3000	1
520	20250415	121800	35598930	2990	2990	2990	2990	309
521	20250415	121700	34675020	2990	2990	2990	2990	0
522	20250415	121600	34675020	2990	2990	2990	2990	0
523	20250415	121500	34675020	2990	2990	2990	2990	1
524	20250415	121400	34672030	2985	2985	2985	2985	342
525	20250415	121300	33651160	2980	2980	2980	2980	0
526	20250415	121200	33651160	2980	2980	2980	2980	0
527	20250415	121100	33651160	2980	2980	2980	2980	1
528	20250415	121000	33648180	2985	2985	2985	2985	1
529	20250415	120900	33645195	2980	2980	2980	2980	1576
530	20250415	120800	28948715	2980	2980	2980	2980	0
531	20250415	120700	28948715	2980	2980	2980	2980	1
532	20250415	120600	28945735	2965	2965	2965	2965	0
533	20250415	120500	28945735	2965	2965	2965	2965	0
534	20250415	120400	28945735	2965	2965	2965	2965	1
535	20250415	120300	28942770	2960	2970	2970	2960	105
536	20250415	120200	28631240	2985	2985	2985	2985	0
537	20250415	120100	28631240	2985	2985	2985	2985	0
538	20250415	120000	28631240	2985	2985	2985	2985	0
539	20250415	115900	28631240	2985	2985	2985	2985	0
540	20250415	115800	28631240	2985	2985	2985	2985	0
541	20250415	115700	28631240	2985	2985	2985	2985	0
542	20250415	115600	28631240	2985	2985	2985	2985	0
543	20250415	115500	28631240	2985	2985	2985	2985	0
544	20250415	115400	28631240	2985	2985	2985	2985	0
545	20250415	115300	28631240	2985	2985	2985	2985	0
546	20250415	115200	28631240	2985	2985	2985	2985	0
547	20250415	115100	28631240	2985	2985	2985	2985	0
548	20250415	115000	28631240	2985	2985	2985	2985	0
549	20250415	114900	28631240	2985	2985	2985	2985	0
550	20250415	114800	28631240	2985	2985	2985	2985	0
551	20250415	114700	28631240	2985	2985	2985	2985	1
552	20250415	114600	28628255	2970	2970	2970	2970	20
553	20250415	114500	28568855	2985	2985	2985	2985	0
554	20250415	114400	28568855	2985	2985	2985	2985	1
555	20250415	114300	28565870	2970	2970	2970	2970	0
556	20250415	114200	28565870	2970	2970	2970	2970	0
557	20250415	114100	28565870	2970	2970	2970	2970	0
558	20250415	114000	28565870	2970	2970	2970	2970	0
559	20250415	113900	28565870	2970	2970	2970	2970	0
560	20250415	113800	28565870	2970	2970	2970	2970	0
561	20250415	113700	28565870	2970	2970	2970	2970	5
562	20250415	113600	28551020	2985	2985	2985	2985	0
563	20250415	113500	28551020	2985	2985	2985	2985	0
564	20250415	113400	28551020	2985	2985	2985	2985	0
565	20250415	113300	28551020	2985	2985	2985	2985	0
566	20250415	113200	28551020	2985	2985	2985	2985	0
567	20250415	113100	28551020	2985	2985	2985	2985	67
568	20250415	113000	28351025	2985	2985	2985	2985	0
569	20250415	112900	28351025	2985	2985	2985	2985	0
570	20250415	112800	28351025	2985	2985	2985	2985	0
571	20250415	112700	28351025	2985	2985	2985	2985	0
572	20250415	112600	28351025	2985	2985	2985	2985	0
573	20250415	112500	28351025	2985	2985	2985	2985	10
574	20250415	112400	28321175	2985	2985	2985	2985	2
575	20250415	112300	28315205	2985	2985	2985	2985	0
576	20250415	112200	28315205	2985	2985	2985	2985	0
577	20250415	112100	28315205	2985	2980	2985	2980	315
578	20250415	112000	27376445	2975	2975	2975	2975	70
579	20250415	111900	27168195	2975	2975	2975	2975	10
580	20250415	111800	27138445	2975	2975	2975	2975	3
581	20250415	111700	27129520	2960	2960	2960	2960	228
582	20250415	111600	26454640	2960	2960	2960	2960	0
583	20250415	111500	26454640	2960	2960	2960	2960	0
584	20250415	111400	26454640	2960	2960	2960	2960	331
585	20250415	111300	25474880	2960	2950	2960	2950	88
586	20250415	111200	25215240	2950	2950	2950	2950	0
587	20250415	111100	25215240	2950	2950	2950	2950	0
588	20250415	111000	25215240	2950	2950	2950	2950	0
589	20250415	110900	25215240	2950	2950	2950	2950	0
590	20250415	110800	25215240	2950	2950	2950	2950	0
591	20250415	110700	25215240	2950	2950	2950	2950	0
592	20250415	110600	25215240	2950	2950	2950	2950	0
593	20250415	110500	25215240	2950	2950	2950	2950	1
594	20250415	110400	25212290	2950	2950	2950	2950	5
595	20250415	110300	25197540	2940	2940	2940	2940	72
596	20250415	110200	24985860	2945	2945	2945	2945	0
597	20250415	110100	24985860	2945	2945	2945	2945	0
598	20250415	110000	24985860	2945	2945	2945	2945	0
599	20250415	105900	24985860	2945	2945	2945	2945	0
600	20250415	105800	24985860	2945	2945	2945	2945	0
601	20250415	105700	24985860	2945	2945	2945	2945	66
602	20250415	105600	24791490	2915	2915	2915	2915	0
603	20250415	105500	24791490	2915	2940	2940	2915	210
604	20250415	105400	24178295	2945	2945	2945	2945	0
605	20250415	105300	24178295	2945	2945	2945	2945	0
606	20250415	105200	24178295	2945	2945	2945	2945	2
607	20250415	105100	24172405	2945	2945	2945	2945	15
608	20250415	105000	24128230	2945	2945	2945	2945	0
609	20250415	104900	24128230	2945	2945	2945	2945	0
610	20250415	104800	24128230	2945	2945	2945	2945	0
611	20250415	104700	24128230	2945	2945	2945	2945	0
612	20250415	104600	24128230	2945	2945	2945	2945	0
613	20250415	104500	24128230	2945	2945	2945	2945	0
614	20250415	104400	24128230	2945	2945	2945	2945	0
615	20250415	104300	24128230	2945	2945	2945	2945	0
616	20250415	104200	24128230	2945	2945	2945	2945	1
617	20250415	104100	24125285	2945	2945	2945	2945	1
618	20250415	104000	24122340	2950	2950	2950	2950	1
619	20250415	103900	24119390	2925	2925	2925	2925	0
620	20250415	103800	24119390	2925	2945	2945	2900	5609
621	20250415	103700	7764715	2965	2965	2965	2965	0
622	20250415	103600	7764715	2965	2965	2965	2965	0
623	20250415	103500	7764715	2965	2965	2965	2965	0
624	20250415	103400	7764715	2965	2965	2965	2965	0
625	20250415	103300	7764715	2965	2965	2965	2965	0
626	20250415	103200	7764715	2965	2965	2965	2965	0
627	20250415	103100	7764715	2965	2965	2965	2965	0
628	20250415	103000	7764715	2965	2965	2965	2965	0
629	20250415	102900	7764715	2965	2965	2965	2965	0
630	20250415	102800	7764715	2965	2965	2965	2965	0
631	20250415	102700	7764715	2965	2965	2965	2965	0
632	20250415	102600	7764715	2965	2965	2965	2965	0
633	20250415	102500	7764715	2965	2965	2965	2965	1
634	20250415	102400	7761750	2965	2965	2965	2965	0
635	20250415	102300	7761750	2965	2965	2965	2965	0
636	20250415	102200	7761750	2965	2965	2965	2965	0
637	20250415	102100	7761750	2965	2965	2965	2965	0
638	20250415	102000	7761750	2965	2965	2965	2965	0
639	20250415	101900	7761750	2965	2965	2965	2965	0
640	20250415	101800	7761750	2965	2965	2965	2965	0
641	20250415	101700	7761750	2965	2965	2965	2965	0
642	20250415	101600	7761750	2965	2965	2965	2965	0
643	20250415	101500	7761750	2965	2965	2965	2965	0
644	20250415	101400	7761750	2965	2965	2965	2965	0
645	20250415	101300	7761750	2965	2965	2965	2965	0
646	20250415	101200	7761750	2965	2965	2965	2965	0
647	20250415	101100	7761750	2965	2965	2965	2965	0
648	20250415	101000	7761750	2965	2965	2965	2965	0
649	20250415	100900	7761750	2965	2965	2965	2965	0
650	20250415	100800	7761750	2965	2965	2965	2965	0
651	20250415	100700	7761750	2965	2965	2965	2965	0
652	20250415	100600	7761750	2965	2965	2965	2965	0
653	20250415	100500	7761750	2965	2965	2965	2965	0
654	20250415	100400	7761750	2965	2965	2965	2965	0
655	20250415	100300	7761750	2965	2965	2965	2965	1
656	20250415	100200	7758785	2945	2945	2945	2945	0
657	20250415	100100	7758785	2945	2945	2945	2945	0
658	20250415	100000	7758785	2945	2945	2945	2945	0
659	20250415	095900	7758785	2945	2945	2945	2945	0
660	20250415	095800	7758785	2945	2945	2945	2945	0
661	20250415	095700	7758785	2945	2950	2950	2945	500
662	20250415	095600	6285810	2965	2965	2965	2965	0
663	20250415	095500	6285810	2965	2965	2965	2965	1
664	20250415	095400	6282845	2965	2965	2965	2965	0
665	20250415	095300	6282845	2965	2965	2965	2965	0
666	20250415	095200	6282845	2965	2950	2965	2950	6
667	20250415	095100	6265130	2960	2960	2960	2960	0
668	20250415	095000	6265130	2960	2960	2960	2960	0
669	20250415	094900	6265130	2960	2960	2960	2960	0
670	20250415	094800	6265130	2960	2960	2960	2960	0
671	20250415	094700	6265130	2960	2960	2960	2960	0
672	20250415	094600	6265130	2960	2960	2960	2960	1
673	20250415	094500	6262170	2965	2965	2965	2965	2
674	20250415	094400	6256240	2970	2970	2970	2970	1
675	20250415	094300	6253270	2950	2950	2950	2950	0
676	20250415	094200	6253270	2950	2950	2950	2950	0
677	20250415	094100	6253270	2950	2960	2960	2950	384
678	20250415	094000	5119620	2970	2970	2970	2970	0
679	20250415	093900	5119620	2970	2970	2970	2970	1
680	20250415	093800	5116650	2950	2950	2950	2950	0
681	20250415	093700	5116650	2950	2960	2960	2950	330
682	20250415	093600	4141390	2955	2955	2955	2955	0
683	20250415	093500	4141390	2955	2955	2955	2955	4
684	20250415	093400	4129570	2970	2970	2970	2970	1
685	20250415	093300	4126600	2970	2970	2970	2970	0
686	20250415	093200	4126600	2970	2970	2970	2970	0
687	20250415	093100	4126600	2970	2970	2970	2970	0
688	20250415	093000	4126600	2970	2970	2970	2970	0
689	20250415	092900	4126600	2970	2970	2970	2970	5
690	20250415	092800	4111750	2970	2970	2970	2970	6
691	20250415	092700	4093930	2970	2970	2970	2970	0
692	20250415	092600	4093930	2970	2970	2970	2970	0
693	20250415	092500	4093930	2970	2970	2970	2970	0
694	20250415	092400	4093930	2970	2970	2970	2970	163
695	20250415	092300	3609820	2970	2970	2970	2970	28
696	20250415	092200	3526660	2955	2955	2955	2955	0
697	20250415	092100	3526660	2955	2955	2955	2955	0
698	20250415	092000	3526660	2955	2955	2955	2955	12
699	20250415	091900	3491200	2955	2955	2955	2955	0
700	20250415	091800	3491200	2955	2955	2955	2955	35
701	20250415	091700	3387775	2955	2955	2955	2955	17
702	20250415	091600	3337540	2955	2955	2955	2955	0
703	20250415	091500	3337540	2955	2955	2955	2955	14
704	20250415	091400	3296170	2955	2955	2955	2955	295
705	20250415	091300	2424445	2955	2955	2955	2955	0
706	20250415	091200	2424445	2955	2955	2955	2955	47
707	20250415	091100	2285560	2965	2960	2965	2955	24
708	20250415	091000	2214615	2955	2955	2955	2955	0
709	20250415	090900	2214615	2955	2955	2955	2955	0
710	20250415	090800	2214615	2955	2955	2955	2955	0
711	20250415	090700	2214615	2955	2970	2970	2955	3
712	20250415	090600	2205735	2975	2975	2975	2975	0
713	20250415	090500	2205735	2975	2975	2975	2975	0
714	20250415	090400	2205735	2975	2975	2975	2975	0
715	20250415	090300	2205735	2975	2975	2975	2975	0
716	20250415	090200	2205735	2975	2975	2975	2975	0
717	20250415	090100	2205735	2975	2980	2985	2950	267
718	20250415	090000	1415550	2985	2980	2985	2980	475