KissMeData/003680/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	182500	130717730	4985	4985	4985	4985	493
3	20250415	182400	130717730	4985	4985	4985	4985	0
4	20250415	182300	130717730	4985	4985	4985	4985	0
5	20250415	182200	130717730	4985	4985	4985	4985	0
6	20250415	182100	130717730	4985	4985	4985	4985	0
7	20250415	182000	130717730	4985	4985	4985	4985	0
8	20250415	181900	130717730	4985	4985	4985	4985	0
9	20250415	181800	130717730	4985	4985	4985	4985	0
10	20250415	181700	130717730	4985	4985	4985	4985	0
11	20250415	181600	130717730	4985	4985	4985	4985	0
12	20250415	181500	130717730	4985	4985	4985	4985	0
13	20250415	181400	130717730	4985	4985	4985	4985	0
14	20250415	181300	130717730	4985	4985	4985	4985	0
15	20250415	181200	130717730	4985	4985	4985	4985	0
16	20250415	181100	130717730	4985	4985	4985	4985	0
17	20250415	181000	130717730	4985	4985	4985	4985	0
18	20250415	180900	130717730	4985	4985	4985	4985	0
19	20250415	180800	130717730	4985	4985	4985	4985	0
20	20250415	180700	130717730	4985	4985	4985	4985	0
21	20250415	180600	130717730	4985	4985	4985	4985	0
22	20250415	180500	130717730	4985	4985	4985	4985	0
23	20250415	180400	130717730	4985	4985	4985	4985	0
24	20250415	180300	130717730	4985	4985	4985	4985	0
25	20250415	180200	130717730	4985	4985	4985	4985	0
26	20250415	180100	130717730	4985	4985	4985	4985	0
27	20250415	180000	130717730	4985	4985	4985	4985	0
28	20250415	175900	130717730	4985	4985	4985	4985	0
29	20250415	175800	130717730	4985	4985	4985	4985	0
30	20250415	175700	130717730	4985	4985	4985	4985	0
31	20250415	175600	130717730	4985	4985	4985	4985	0
32	20250415	175500	130717730	4985	4985	4985	4985	493
33	20250415	175400	130717730	4985	4985	4985	4985	0
34	20250415	175300	130717730	4985	4985	4985	4985	0
35	20250415	175200	130717730	4985	4985	4985	4985	0
36	20250415	175100	130717730	4985	4985	4985	4985	0
37	20250415	175000	130717730	4985	4985	4985	4985	0
38	20250415	174900	130717730	4985	4985	4985	4985	0
39	20250415	174800	130717730	4985	4985	4985	4985	0
40	20250415	174700	130717730	4985	4985	4985	4985	0
41	20250415	174600	130717730	4985	4985	4985	4985	0
42	20250415	174500	130717730	4985	4985	4985	4985	0
43	20250415	174400	130717730	4985	4985	4985	4985	0
44	20250415	174300	130717730	4985	4985	4985	4985	0
45	20250415	174200	130717730	4985	4985	4985	4985	0
46	20250415	174100	130717730	4985	4985	4985	4985	0
47	20250415	174000	130717730	4985	4985	4985	4985	0
48	20250415	173900	130717730	4985	4985	4985	4985	0
49	20250415	173800	130717730	4985	4985	4985	4985	0
50	20250415	173700	130717730	4985	4985	4985	4985	0
51	20250415	173600	130717730	4985	4985	4985	4985	0
52	20250415	173500	130717730	4985	4985	4985	4985	0
53	20250415	173400	130717730	4985	4985	4985	4985	0
54	20250415	173300	130717730	4985	4985	4985	4985	0
55	20250415	173200	130717730	4985	4985	4985	4985	0
56	20250415	173100	130717730	4985	4985	4985	4985	0
57	20250415	173000	130717730	4985	4985	4985	4985	0
58	20250415	172900	130717730	4985	4985	4985	4985	0
59	20250415	172800	130717730	4985	4985	4985	4985	0
60	20250415	172700	130717730	4985	4985	4985	4985	0
61	20250415	172600	130717730	4985	4985	4985	4985	0
62	20250415	172500	130717730	4985	4985	4985	4985	493
63	20250415	172400	130717730	4985	4985	4985	4985	0
64	20250415	172300	130717730	4985	4985	4985	4985	0
65	20250415	172200	130717730	4985	4985	4985	4985	0
66	20250415	172100	130717730	4985	4985	4985	4985	0
67	20250415	172000	130717730	4985	4985	4985	4985	0
68	20250415	171900	130717730	4985	4985	4985	4985	0
69	20250415	171800	130717730	4985	4985	4985	4985	0
70	20250415	171700	130717730	4985	4985	4985	4985	0
71	20250415	171600	130717730	4985	4985	4985	4985	0
72	20250415	171500	130717730	4985	4985	4985	4985	0
73	20250415	171400	130717730	4985	4985	4985	4985	0
74	20250415	171300	130717730	4985	4985	4985	4985	0
75	20250415	171200	130717730	4985	4985	4985	4985	0
76	20250415	171100	130717730	4985	4985	4985	4985	0
77	20250415	171000	130717730	4985	4985	4985	4985	0
78	20250415	170900	130717730	4985	4985	4985	4985	0
79	20250415	170800	130717730	4985	4985	4985	4985	0
80	20250415	170700	130717730	4985	4985	4985	4985	0
81	20250415	170600	130717730	4985	4985	4985	4985	0
82	20250415	170500	130717730	4985	4985	4985	4985	0
83	20250415	170400	130717730	4985	4985	4985	4985	0
84	20250415	170300	130717730	4985	4985	4985	4985	0
85	20250415	170200	130717730	4985	4985	4985	4985	0
86	20250415	170100	130717730	4985	4985	4985	4985	0
87	20250415	170000	130717730	4985	4985	4985	4985	0
88	20250415	165900	130717730	4985	4985	4985	4985	0
89	20250415	165800	130717730	4985	4985	4985	4985	0
90	20250415	165700	130717730	4985	4985	4985	4985	0
91	20250415	165600	130717730	4985	4985	4985	4985	0
92	20250415	165500	130717730	4985	4985	4985	4985	493
93	20250415	165400	130717730	4985	4985	4985	4985	0
94	20250415	165300	130717730	4985	4985	4985	4985	0
95	20250415	165200	130717730	4985	4985	4985	4985	0
96	20250415	165100	130717730	4985	4985	4985	4985	0
97	20250415	165000	130717730	4985	4985	4985	4985	0
98	20250415	164900	130717730	4985	4985	4985	4985	0
99	20250415	164800	130717730	4985	4985	4985	4985	0
100	20250415	164700	130717730	4985	4985	4985	4985	0
101	20250415	164600	130717730	4985	4985	4985	4985	0
102	20250415	164500	130717730	4985	4985	4985	4985	0
103	20250415	164400	130717730	4985	4985	4985	4985	0
104	20250415	164300	130717730	4985	4985	4985	4985	0
105	20250415	164200	130717730	4985	4985	4985	4985	0
106	20250415	164100	130717730	4985	4985	4985	4985	0
107	20250415	164000	130717730	4985	4985	4985	4985	0
108	20250415	163900	130717730	4985	4985	4985	4985	0
109	20250415	163800	130717730	4985	4985	4985	4985	0
110	20250415	163700	130717730	4985	4985	4985	4985	0
111	20250415	163600	130717730	4985	4985	4985	4985	0
112	20250415	163500	130717730	4985	4985	4985	4985	0
113	20250415	163400	130717730	4985	4985	4985	4985	0
114	20250415	163300	130717730	4985	4985	4985	4985	0
115	20250415	163200	130717730	4985	4985	4985	4985	0
116	20250415	163100	130717730	4985	4985	4985	4985	0
117	20250415	163000	130717730	4985	4985	4985	4985	0
118	20250415	162900	130717730	4985	4985	4985	4985	0
119	20250415	162800	130717730	4985	4985	4985	4985	0
120	20250415	162700	130717730	4985	4985	4985	4985	0
121	20250415	162600	130717730	4985	4985	4985	4985	0
122	20250415	162500	130717730	4985	4985	4985	4985	493
123	20250415	162400	130717730	4985	4985	4985	4985	0
124	20250415	162300	130717730	4985	4985	4985	4985	0
125	20250415	162200	130717730	4985	4985	4985	4985	0
126	20250415	162100	130717730	4985	4985	4985	4985	0
127	20250415	162000	130717730	4985	4985	4985	4985	0
128	20250415	161900	130717730	4985	4985	4985	4985	0
129	20250415	161800	130717730	4985	4985	4985	4985	0
130	20250415	161700	130717730	4985	4985	4985	4985	0
131	20250415	161600	130717730	4985	4985	4985	4985	0
132	20250415	161500	130717730	4985	4985	4985	4985	0
133	20250415	161400	130717730	4985	4985	4985	4985	0
134	20250415	161300	130717730	4985	4985	4985	4985	0
135	20250415	161200	130717730	4985	4985	4985	4985	0
136	20250415	161100	130717730	4985	4985	4985	4985	0
137	20250415	161000	130717730	4985	4985	4985	4985	0
138	20250415	160900	130717730	4985	4985	4985	4985	0
139	20250415	160800	130717730	4985	4985	4985	4985	0
140	20250415	160700	130717730	4985	4985	4985	4985	0
141	20250415	160600	130717730	4985	4985	4985	4985	0
142	20250415	160500	130717730	4985	4985	4985	4985	0
143	20250415	160400	130717730	4985	4985	4985	4985	0
144	20250415	160300	130717730	4985	4985	4985	4985	0
145	20250415	160200	130717730	4985	4985	4985	4985	0
146	20250415	160100	130717730	4985	4985	4985	4985	0
147	20250415	160000	130717730	4985	4985	4985	4985	0
148	20250415	155900	130717730	4985	4985	4985	4985	0
149	20250415	155800	130717730	4985	4985	4985	4985	0
150	20250415	155700	130717730	4985	4985	4985	4985	0
151	20250415	155600	130717730	4985	4985	4985	4985	0
152	20250415	155500	130717730	4985	4985	4985	4985	493
153	20250415	155400	130717730	4985	4985	4985	4985	0
154	20250415	155300	130717730	4985	4985	4985	4985	0
155	20250415	155200	130717730	4985	4985	4985	4985	0
156	20250415	155100	130717730	4985	4985	4985	4985	0
157	20250415	155000	130717730	4985	4985	4985	4985	0
158	20250415	154900	130717730	4985	4985	4985	4985	0
159	20250415	154800	130717730	4985	4985	4985	4985	0
160	20250415	154700	130717730	4985	4985	4985	4985	0
161	20250415	154600	130717730	4985	4985	4985	4985	0
162	20250415	154500	130717730	4985	4985	4985	4985	0
163	20250415	154400	130717730	4985	4985	4985	4985	0
164	20250415	154300	130717730	4985	4985	4985	4985	0
165	20250415	154200	130717730	4985	4985	4985	4985	0
166	20250415	154100	130717730	4985	4985	4985	4985	0
167	20250415	154000	130717730	4985	4985	4985	4985	0
168	20250415	153900	130717730	4985	4985	4985	4985	0
169	20250415	153800	130717730	4985	4985	4985	4985	0
170	20250415	153700	130717730	4985	4985	4985	4985	0
171	20250415	153600	130717730	4985	4985	4985	4985	0
172	20250415	153500	130717730	4985	4985	4985	4985	0
173	20250415	153400	130717730	4985	4985	4985	4985	0
174	20250415	153300	130717730	4985	4985	4985	4985	0
175	20250415	153200	130717730	4985	4985	4985	4985	0
176	20250415	153100	130717730	4985	4985	4985	4985	0
177	20250415	153000	130717730	4985	4985	4985	4985	493
178	20250415	152900	128260125	4980	4980	4980	4980	0
179	20250415	152800	128260125	4980	4980	4980	4980	0
180	20250415	152700	128260125	4980	4980	4980	4980	0
181	20250415	152600	128260125	4980	4980	4980	4980	0
182	20250415	152500	128260125	4980	4980	4980	4980	0
183	20250415	152400	128260125	4980	4980	4980	4980	0
184	20250415	152300	128260125	4980	4980	4980	4980	0
185	20250415	152200	128260125	4980	4980	4980	4980	0
186	20250415	152100	128260125	4980	4980	4980	4980	0
187	20250415	152000	128260125	4980	4980	4980	4980	0
188	20250415	151900	128260125	4980	4970	4980	4970	25
189	20250415	151800	128135635	4980	4980	4980	4980	0
190	20250415	151700	128135635	4980	4980	4980	4980	120
191	20250415	151600	127538035	4970	4975	4975	4970	210
192	20250415	151500	126493940	4980	4980	4980	4980	0
193	20250415	151400	126493940	4980	4980	4980	4980	0
194	20250415	151300	126493940	4980	4980	4980	4980	0
195	20250415	151200	126493940	4980	4980	4980	4980	0
196	20250415	151100	126493940	4980	4980	4980	4980	0
197	20250415	151000	126493940	4980	4980	4980	4980	0
198	20250415	150900	126493940	4980	4980	4980	4980	0
199	20250415	150800	126493940	4980	4980	4980	4980	0
200	20250415	150700	126493940	4980	4980	4980	4980	0
201	20250415	150600	126493940	4980	4980	4980	4980	121
202	20250415	150500	125891360	4980	4980	4980	4980	20
203	20250415	150400	125791760	4980	4980	4980	4980	18
204	20250415	150300	125702120	4985	4985	4985	4985	0
205	20250415	150200	125702120	4985	4985	4985	4985	0
206	20250415	150100	125702120	4985	4980	4985	4980	518
207	20250415	150000	123122405	4980	4980	4980	4980	0
208	20250415	145900	123122405	4980	4980	4980	4980	0
209	20250415	145800	123122405	4980	4980	4980	4980	0
210	20250415	145700	123122405	4980	4980	4980	4980	20
211	20250415	145600	123022805	4980	4980	4980	4980	30
212	20250415	145500	122873405	4980	4980	4980	4980	0
213	20250415	145400	122873405	4980	4980	4980	4980	15
214	20250415	145300	122798705	4980	4980	4980	4980	0
215	20250415	145200	122798705	4980	4980	4980	4980	0
216	20250415	145100	122798705	4980	4980	4980	4980	0
217	20250415	145000	122798705	4980	4980	4980	4980	0
218	20250415	144900	122798705	4980	4980	4980	4980	2
219	20250415	144800	122788745	4980	4980	4980	4980	0
220	20250415	144700	122788745	4980	4980	4980	4980	0
221	20250415	144600	122788745	4980	4980	4980	4980	0
222	20250415	144500	122788745	4980	4980	4980	4980	0
223	20250415	144400	122788745	4980	4980	4980	4980	0
224	20250415	144300	122788745	4980	4980	4980	4980	5
225	20250415	144200	122763845	4980	4980	4980	4980	0
226	20250415	144100	122763845	4980	4980	4980	4980	0
227	20250415	144000	122763845	4980	4980	4980	4980	0
228	20250415	143900	122763845	4980	4980	4980	4980	0
229	20250415	143800	122763845	4980	4980	4980	4980	0
230	20250415	143700	122763845	4980	4980	4980	4980	0
231	20250415	143600	122763845	4980	4980	4980	4980	0
232	20250415	143500	122763845	4980	4980	4980	4980	0
233	20250415	143400	122763845	4980	4980	4980	4980	10
234	20250415	143300	122714045	4980	4970	4980	4970	2028
235	20250415	143200	112621680	4955	4955	4955	4955	0
236	20250415	143100	112621680	4955	4955	4955	4955	0
237	20250415	143000	112621680	4955	4955	4955	4955	0
238	20250415	142900	112621680	4955	4955	4955	4955	5
239	20250415	142800	112596905	4975	4970	4975	4970	100
240	20250415	142700	112099740	4970	4970	4970	4970	0
241	20250415	142600	112099740	4970	4970	4970	4970	5
242	20250415	142500	112074890	4970	4970	4970	4970	0
243	20250415	142400	112074890	4970	4970	4970	4970	0
244	20250415	142300	112074890	4970	4970	4970	4970	0
245	20250415	142200	112074890	4970	4970	4970	4970	2
246	20250415	142100	112064950	4970	4970	4970	4970	1
247	20250415	142000	112059980	4970	4970	4970	4970	0
248	20250415	141900	112059980	4970	4970	4970	4970	0
249	20250415	141800	112059980	4970	4970	4970	4970	0
250	20250415	141700	112059980	4970	4970	4970	4970	0
251	20250415	141600	112059980	4970	4970	4970	4970	0
252	20250415	141500	112059980	4970	4970	4970	4970	0
253	20250415	141400	112059980	4970	4970	4970	4970	0
254	20250415	141300	112059980	4970	4970	4970	4970	0
255	20250415	141200	112059980	4970	4970	4970	4970	0
256	20250415	141100	112059980	4970	4970	4970	4970	0
257	20250415	141000	112059980	4970	4970	4970	4970	60
258	20250415	140900	111761780	4970	4970	4970	4970	262
259	20250415	140800	110459640	4970	4970	4970	4970	0
260	20250415	140700	110459640	4970	4970	4970	4970	0
261	20250415	140600	110459640	4970	4970	4970	4970	0
262	20250415	140500	110459640	4970	4970	4970	4970	0
263	20250415	140400	110459640	4970	4970	4970	4970	0
264	20250415	140300	110459640	4970	4970	4970	4970	0
265	20250415	140200	110459640	4970	4970	4970	4970	0
266	20250415	140100	110459640	4970	4970	4970	4970	0
267	20250415	140000	110459640	4970	4970	4970	4970	30
268	20250415	135900	110310540	4970	4970	4970	4970	5
269	20250415	135800	110285690	4940	4940	4940	4940	0
270	20250415	135700	110285690	4940	4940	4940	4940	0
271	20250415	135600	110285690	4940	4940	4940	4940	289
272	20250415	135500	108858030	4940	4940	4940	4940	0
273	20250415	135400	108858030	4940	4940	4940	4940	60
274	20250415	135300	108561630	4940	4940	4940	4940	0
275	20250415	135200	108561630	4940	4940	4940	4940	0
276	20250415	135100	108561630	4940	4940	4940	4940	22
277	20250415	135000	108452950	4940	4955	4955	4940	4959
278	20250415	134900	83946515	4955	4965	4965	4955	100
279	20250415	134800	83450075	4975	4975	4975	4975	0
280	20250415	134700	83450075	4975	4975	4975	4975	0
281	20250415	134600	83450075	4975	4975	4975	4975	0
282	20250415	134500	83450075	4975	4975	4975	4975	0
283	20250415	134400	83450075	4975	4975	4975	4975	0
284	20250415	134300	83450075	4975	4975	4975	4975	0
285	20250415	134200	83450075	4975	4975	4975	4975	0
286	20250415	134100	83450075	4975	4975	4975	4975	0
287	20250415	134000	83450075	4975	4975	4975	4975	0
288	20250415	133900	83450075	4975	4975	4975	4975	0
289	20250415	133800	83450075	4975	4975	4975	4975	55
290	20250415	133700	83176450	4975	4975	4975	4975	0
291	20250415	133600	83176450	4975	4975	4975	4975	10
292	20250415	133500	83126700	4965	4965	4965	4965	0
293	20250415	133400	83126700	4965	4965	4965	4965	0
294	20250415	133300	83126700	4965	4965	4965	4965	0
295	20250415	133200	83126700	4965	4965	4965	4965	0
296	20250415	133100	83126700	4965	4965	4965	4965	0
297	20250415	133000	83126700	4965	4965	4965	4965	0
298	20250415	132900	83126700	4965	4965	4965	4965	0
299	20250415	132800	83126700	4965	4965	4965	4965	0
300	20250415	132700	83126700	4965	4965	4965	4965	0
301	20250415	132600	83126700	4965	4965	4965	4965	0
302	20250415	132500	83126700	4965	4965	4965	4965	0
303	20250415	132400	83126700	4965	4965	4965	4965	0
304	20250415	132300	83126700	4965	4965	4965	4965	195
305	20250415	132200	82158525	4965	4965	4965	4965	15
306	20250415	132100	82084050	4975	4975	4975	4975	0
307	20250415	132000	82084050	4975	4975	4975	4975	0
308	20250415	131900	82084050	4975	4975	4975	4975	0
309	20250415	131800	82084050	4975	4975	4975	4975	0
310	20250415	131700	82084050	4975	4975	4975	4975	0
311	20250415	131600	82084050	4975	4975	4975	4975	0
312	20250415	131500	82084050	4975	4975	4975	4975	0
313	20250415	131400	82084050	4975	4975	4975	4975	0
314	20250415	131300	82084050	4975	4975	4975	4975	0
315	20250415	131200	82084050	4975	4975	4975	4975	1201
316	20250415	131100	76109075	4975	4975	4975	4975	70
317	20250415	131000	75760825	4975	4975	4975	4975	0
318	20250415	130900	75760825	4975	4975	4975	4975	0
319	20250415	130800	75760825	4975	4975	4975	4975	69
320	20250415	130700	75417550	4970	4970	4970	4970	0
321	20250415	130600	75417550	4970	4970	4970	4970	0
322	20250415	130500	75417550	4970	4970	4970	4970	0
323	20250415	130400	75417550	4970	4970	4970	4970	0
324	20250415	130300	75417550	4970	4970	4970	4970	576
325	20250415	130200	72554830	4965	4965	4965	4965	100
326	20250415	130100	72058330	4965	4965	4965	4965	0
327	20250415	130000	72058330	4965	4965	4965	4965	71
328	20250415	125900	71705815	4965	4965	4965	4965	0
329	20250415	125800	71705815	4965	4965	4965	4965	0
330	20250415	125700	71705815	4965	4965	4965	4965	0
331	20250415	125600	71705815	4965	4965	4965	4965	0
332	20250415	125500	71705815	4965	4965	4965	4965	1946
333	20250415	125400	62043925	4965	4965	4965	4965	0
334	20250415	125300	62043925	4965	4965	4965	4965	0
335	20250415	125200	62043925	4965	4965	4965	4965	0
336	20250415	125100	62043925	4965	4965	4965	4965	21
337	20250415	125000	61939660	4965	4965	4965	4965	0
338	20250415	124900	61939660	4965	4965	4965	4965	0
339	20250415	124800	61939660	4965	4965	4965	4965	0
340	20250415	124700	61939660	4965	4965	4965	4965	0
341	20250415	124600	61939660	4965	4965	4965	4965	0
342	20250415	124500	61939660	4965	4965	4965	4965	0
343	20250415	124400	61939660	4965	4965	4965	4965	0
344	20250415	124300	61939660	4965	4965	4965	4965	5
345	20250415	124200	61914835	4960	4960	4960	4960	200
346	20250415	124100	60922835	4965	4965	4965	4965	0
347	20250415	124000	60922835	4965	4965	4965	4965	0
348	20250415	123900	60922835	4965	4965	4965	4965	3
349	20250415	123800	60907940	4965	4965	4965	4965	0
350	20250415	123700	60907940	4965	4965	4965	4965	0
351	20250415	123600	60907940	4965	4965	4965	4965	5
352	20250415	123500	60883115	4955	4955	4955	4955	400
353	20250415	123400	58901115	4965	4965	4965	4965	0
354	20250415	123300	58901115	4965	4965	4965	4965	0
355	20250415	123200	58901115	4965	4965	4965	4965	100
356	20250415	123100	58404615	4965	4965	4965	4965	0
357	20250415	123000	58404615	4965	4965	4965	4965	0
358	20250415	122900	58404615	4965	4965	4965	4965	0
359	20250415	122800	58404615	4965	4965	4965	4965	0
360	20250415	122700	58404615	4965	4965	4965	4965	100
361	20250415	122600	57908115	4965	4965	4965	4965	1
362	20250415	122500	57903150	4965	4965	4965	4965	0
363	20250415	122400	57903150	4965	4965	4965	4965	0
364	20250415	122300	57903150	4965	4965	4965	4965	0
365	20250415	122200	57903150	4965	4965	4965	4965	300
366	20250415	122100	56413650	4965	4965	4965	4965	0
367	20250415	122000	56413650	4965	4965	4965	4965	0
368	20250415	121900	56413650	4965	4965	4965	4965	0
369	20250415	121800	56413650	4965	4965	4965	4965	0
370	20250415	121700	56413650	4965	4965	4965	4965	0
371	20250415	121600	56413650	4965	4965	4965	4965	0
372	20250415	121500	56413650	4965	4965	4965	4965	0
373	20250415	121400	56413650	4965	4965	4965	4965	0
374	20250415	121300	56413650	4965	4965	4965	4965	0
375	20250415	121200	56413650	4965	4965	4965	4965	0
376	20250415	121100	56413650	4965	4965	4965	4965	26
377	20250415	121000	56284560	4960	4960	4960	4960	0
378	20250415	120900	56284560	4960	4960	4960	4960	0
379	20250415	120800	56284560	4960	4960	4960	4960	0
380	20250415	120700	56284560	4960	4960	4960	4960	0
381	20250415	120600	56284560	4960	4960	4960	4960	8
382	20250415	120500	56244880	4960	4960	4960	4960	100
383	20250415	120400	55748880	4965	4965	4965	4965	0
384	20250415	120300	55748880	4965	4965	4965	4965	0
385	20250415	120200	55748880	4965	4965	4965	4965	0
386	20250415	120100	55748880	4965	4965	4965	4965	0
387	20250415	120000	55748880	4965	4965	4965	4965	0
388	20250415	115900	55748880	4965	4965	4965	4965	0
389	20250415	115800	55748880	4965	4965	4965	4965	0
390	20250415	115700	55748880	4965	4965	4965	4965	15
391	20250415	115600	55674405	4965	4965	4965	4965	0
392	20250415	115500	55674405	4965	4965	4965	4965	0
393	20250415	115400	55674405	4965	4965	4965	4965	0
394	20250415	115300	55674405	4965	4965	4965	4965	10
395	20250415	115200	55624755	4957	4957	4957	4957	10
396	20250415	115100	55575185	4955	4955	4955	4955	212
397	20250415	115000	54524725	4960	4960	4960	4960	0
398	20250415	114900	54524725	4960	4960	4960	4960	1402
399	20250415	114800	47570805	4955	4955	4955	4955	0
400	20250415	114700	47570805	4955	4955	4955	4955	2
401	20250415	114600	47560895	4960	4960	4960	4960	39
402	20250415	114500	47367455	4965	4965	4965	4965	0
403	20250415	114400	47367455	4965	4965	4965	4965	0
404	20250415	114300	47367455	4965	4965	4965	4965	0
405	20250415	114200	47367455	4965	4965	4965	4965	0
406	20250415	114100	47367455	4965	4965	4965	4965	0
407	20250415	114000	47367455	4965	4965	4965	4965	0
408	20250415	113900	47367455	4965	4965	4965	4965	0
409	20250415	113800	47367455	4965	4965	4965	4965	0
410	20250415	113700	47367455	4965	4965	4965	4965	0
411	20250415	113600	47367455	4965	4965	4965	4965	1
412	20250415	113500	47362490	4950	4950	4950	4950	0
413	20250415	113400	47362490	4950	4950	4950	4950	0
414	20250415	113300	47362490	4950	4950	4950	4950	0
415	20250415	113200	47362490	4950	4950	4950	4950	0
416	20250415	113100	47362490	4950	4950	4950	4950	0
417	20250415	113000	47362490	4950	4950	4950	4950	0
418	20250415	112900	47362490	4950	4950	4950	4950	4
419	20250415	112800	47342690	4960	4960	4960	4960	0
420	20250415	112700	47342690	4960	4960	4960	4960	0
421	20250415	112600	47342690	4960	4960	4960	4960	0
422	20250415	112500	47342690	4960	4960	4960	4960	0
423	20250415	112400	47342690	4960	4960	4960	4960	0
424	20250415	112300	47342690	4960	4960	4960	4960	0
425	20250415	112200	47342690	4960	4960	4960	4960	0
426	20250415	112100	47342690	4960	4960	4960	4960	0
427	20250415	112000	47342690	4960	4960	4960	4960	0
428	20250415	111900	47342690	4960	4960	4960	4960	0
429	20250415	111800	47342690	4960	4960	4960	4960	0
430	20250415	111700	47342690	4960	4960	4960	4960	0
431	20250415	111600	47342690	4960	4960	4960	4960	0
432	20250415	111500	47342690	4960	4960	4960	4960	306
433	20250415	111400	45824930	4960	4960	4960	4960	20
434	20250415	111300	45725730	4960	4960	4960	4960	1
435	20250415	111200	45720770	4940	4940	4940	4940	50
436	20250415	111100	45473770	4960	4960	4960	4960	1
437	20250415	111000	45468810	4940	4940	4940	4940	0
438	20250415	110900	45468810	4940	4960	4960	4940	1161
439	20250415	110800	39724270	4965	4965	4965	4965	0
440	20250415	110700	39724270	4965	4965	4965	4965	0
441	20250415	110600	39724270	4965	4965	4965	4965	0
442	20250415	110500	39724270	4965	4965	4965	4965	0
443	20250415	110400	39724270	4965	4965	4965	4965	0
444	20250415	110300	39724270	4965	4965	4965	4965	0
445	20250415	110200	39724270	4965	4965	4965	4965	0
446	20250415	110100	39724270	4965	4965	4965	4965	0
447	20250415	110000	39724270	4965	4965	4965	4965	0
448	20250415	105900	39724270	4965	4965	4965	4965	0
449	20250415	105800	39724270	4965	4965	4965	4965	0
450	20250415	105700	39724270	4965	4965	4965	4965	0
451	20250415	105600	39724270	4965	4965	4965	4965	70
452	20250415	105500	39376720	4965	4965	4965	4965	0
453	20250415	105400	39376720	4965	4965	4965	4965	0
454	20250415	105300	39376720	4965	4965	4965	4965	0
455	20250415	105200	39376720	4965	4965	4965	4965	10
456	20250415	105100	39327070	4965	4965	4965	4965	200
457	20250415	105000	38334070	4965	4965	4965	4965	0
458	20250415	104900	38334070	4965	4965	4965	4965	0
459	20250415	104800	38334070	4965	4955	4965	4955	41
460	20250415	104700	38130905	4965	4955	4965	4955	51
461	20250415	104600	37878190	4965	4965	4965	4965	1
462	20250415	104500	37873225	4960	4960	4960	4960	67
463	20250415	104400	37540905	4955	4955	4955	4955	0
464	20250415	104300	37540905	4955	4955	4955	4955	0
465	20250415	104200	37540905	4955	4960	4960	4955	201
466	20250415	104100	36544785	4960	4960	4960	4960	0
467	20250415	104000	36544785	4960	4960	4960	4960	0
468	20250415	103900	36544785	4960	4960	4960	4960	303
469	20250415	103800	35041905	4965	4965	4965	4965	0
470	20250415	103700	35041905	4965	4965	4965	4965	11
471	20250415	103600	34987290	4965	4965	4965	4965	0
472	20250415	103500	34987290	4965	4965	4965	4965	1
473	20250415	103400	34982325	4940	4940	4940	4940	0
474	20250415	103300	34982325	4940	4940	4940	4940	0
475	20250415	103200	34982325	4940	4940	4940	4940	0
476	20250415	103100	34982325	4940	4950	4950	4940	4100
477	20250415	103000	14717200	4955	4955	4955	4955	170
478	20250415	102900	13874850	4955	4960	4960	4955	50
479	20250415	102800	13626895	4965	4965	4965	4965	1
480	20250415	102700	13621930	4965	4965	4965	4965	0
481	20250415	102600	13621930	4965	4965	4965	4965	0
482	20250415	102500	13621930	4965	4965	4965	4965	0
483	20250415	102400	13621930	4965	4965	4965	4965	1
484	20250415	102300	13616965	4965	4965	4965	4965	0
485	20250415	102200	13616965	4965	4965	4965	4965	0
486	20250415	102100	13616965	4965	4965	4965	4965	0
487	20250415	102000	13616965	4965	4965	4965	4965	0
488	20250415	101900	13616965	4965	4965	4965	4965	0
489	20250415	101800	13616965	4965	4965	4965	4960	41
490	20250415	101700	13413450	4965	4965	4965	4965	21
491	20250415	101600	13309185	4965	4965	4965	4965	1
492	20250415	101500	13304220	4960	4960	4960	4960	0
493	20250415	101400	13304220	4960	4965	4965	4960	29
494	20250415	101300	13160375	4960	4960	4960	4960	0
495	20250415	101200	13160375	4960	4960	4960	4960	0
496	20250415	101100	13160375	4960	4960	4960	4960	22
497	20250415	101000	13051255	4960	4960	4960	4960	0
498	20250415	100900	13051255	4960	4960	4960	4960	0
499	20250415	100800	13051255	4960	4960	4960	4960	79
500	20250415	100700	12659415	4960	4960	4960	4960	0
501	20250415	100600	12659415	4960	4960	4960	4960	0
502	20250415	100500	12659415	4960	4960	4960	4960	0
503	20250415	100400	12659415	4960	4960	4960	4960	21
504	20250415	100300	12555255	4960	4960	4960	4945	29
505	20250415	100200	12411445	4965	4960	4965	4960	64
506	20250415	100100	12093895	4965	4965	4965	4965	0
507	20250415	100000	12093895	4965	4965	4965	4965	0
508	20250415	095900	12093895	4965	4965	4965	4965	0
509	20250415	095800	12093895	4965	4965	4965	4965	0
510	20250415	095700	12093895	4965	4965	4965	4965	0
511	20250415	095600	12093895	4965	4965	4965	4965	0
512	20250415	095500	12093895	4965	4965	4965	4965	0
513	20250415	095400	12093895	4965	4965	4965	4965	0
514	20250415	095300	12093895	4965	4965	4965	4965	0
515	20250415	095200	12093895	4965	4965	4965	4965	0
516	20250415	095100	12093895	4965	4965	4965	4965	0
517	20250415	095000	12093895	4965	4965	4965	4965	8
518	20250415	094900	12054175	4945	4945	4945	4945	0
519	20250415	094800	12054175	4945	4945	4945	4945	111
520	20250415	094700	11505280	4945	4945	4945	4945	100
521	20250415	094600	11010780	4945	4945	4945	4945	0
522	20250415	094500	11010780	4945	4945	4945	4945	0
523	20250415	094400	11010780	4945	4945	4945	4945	0
524	20250415	094300	11010780	4945	4950	4950	4945	500
525	20250415	094200	8538085	4945	4945	4945	4945	0
526	20250415	094100	8538085	4945	4945	4945	4945	0
527	20250415	094000	8538085	4945	4945	4945	4945	0
528	20250415	093900	8538085	4945	4945	4945	4945	0
529	20250415	093800	8538085	4945	4945	4945	4945	100
530	20250415	093700	8043585	4970	4970	4970	4970	0
531	20250415	093600	8043585	4970	4970	4970	4970	0
532	20250415	093500	8043585	4970	4970	4970	4970	1
533	20250415	093400	8038615	4945	4945	4945	4945	200
534	20250415	093300	7049615	4945	4945	4945	4945	125
535	20250415	093200	6431490	4970	4970	4970	4970	0
536	20250415	093100	6431490	4970	4970	4970	4970	0
537	20250415	093000	6431490	4970	4970	4970	4970	0
538	20250415	092900	6431490	4970	4970	4970	4970	0
539	20250415	092800	6431490	4970	4970	4970	4970	100
540	20250415	092700	5934490	4970	4970	4970	4970	0
541	20250415	092600	5934490	4970	4970	4970	4970	0
542	20250415	092500	5934490	4970	4970	4970	4970	0
543	20250415	092400	5934490	4970	4970	4970	4970	0
544	20250415	092300	5934490	4970	4945	4970	4940	36
545	20250415	092200	5756160	4970	4970	4970	4970	0
546	20250415	092100	5756160	4970	4945	4970	4945	231
547	20250415	092000	4610755	4945	4945	4945	4945	32
548	20250415	091900	4452515	4950	4950	4950	4950	5
549	20250415	091800	4427765	4950	4950	4950	4950	0
550	20250415	091700	4427765	4950	4950	4950	4950	0
551	20250415	091600	4427765	4950	4950	4950	4950	0
552	20250415	091500	4427765	4950	4950	4950	4950	1
553	20250415	091400	4422815	4950	4950	4950	4950	222
554	20250415	091300	3323915	4950	4950	4950	4950	1
555	20250415	091200	3318965	4950	4950	4950	4950	1
556	20250415	091100	3314015	4950	4950	4950	4950	30
557	20250415	091000	3165515	4950	4950	4950	4950	0
558	20250415	090900	3165515	4950	4970	4970	4950	51
559	20250415	090800	2913010	4965	4965	4965	4965	122
560	20250415	090700	2307280	4975	4975	4975	4975	6
561	20250415	090600	2277430	4975	4975	4975	4975	4
562	20250415	090500	2257530	4975	4975	4975	4975	0
563	20250415	090400	2257530	4975	4975	4975	4975	0
564	20250415	090300	2257530	4975	4975	4975	4975	1
565	20250415	090200	2252555	4965	4965	4965	4965	84
566	20250415	090100	1835495	4965	4960	4965	4960	23
567	20250415	090000	1721335	4965	4975	4975	4965	346