KissMeData/009580/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	183700	443946672	2990	2990	2990	2990	1928
3	20250415	183600	443946672	2990	2990	2990	2990	0
4	20250415	183500	443946672	2990	2990	2990	2990	0
5	20250415	183400	443946672	2990	2990	2990	2990	0
6	20250415	183300	443946672	2990	2990	2990	2990	0
7	20250415	183200	443946672	2990	2990	2990	2990	0
8	20250415	183100	443946672	2990	2990	2990	2990	0
9	20250415	183000	443946672	2990	2990	2990	2990	0
10	20250415	182900	443946672	2990	2990	2990	2990	0
11	20250415	182800	443946672	2990	2990	2990	2990	0
12	20250415	182700	443946672	2990	2990	2990	2990	0
13	20250415	182600	443946672	2990	2990	2990	2990	0
14	20250415	182500	443946672	2990	2990	2990	2990	0
15	20250415	182400	443946672	2990	2990	2990	2990	0
16	20250415	182300	443946672	2990	2990	2990	2990	0
17	20250415	182200	443946672	2990	2990	2990	2990	0
18	20250415	182100	443946672	2990	2990	2990	2990	0
19	20250415	182000	443946672	2990	2990	2990	2990	0
20	20250415	181900	443946672	2990	2990	2990	2990	0
21	20250415	181800	443946672	2990	2990	2990	2990	0
22	20250415	181700	443946672	2990	2990	2990	2990	0
23	20250415	181600	443946672	2990	2990	2990	2990	0
24	20250415	181500	443946672	2990	2990	2990	2990	0
25	20250415	181400	443946672	2990	2990	2990	2990	0
26	20250415	181300	443946672	2990	2990	2990	2990	0
27	20250415	181200	443946672	2990	2990	2990	2990	0
28	20250415	181100	443946672	2990	2990	2990	2990	0
29	20250415	181000	443946672	2990	2990	2990	2990	0
30	20250415	180900	443946672	2990	2990	2990	2990	0
31	20250415	180800	443946672	2990	2990	2990	2990	0
32	20250415	180700	443946672	2990	2990	2990	2990	1928
33	20250415	180600	443946672	2990	2990	2990	2990	0
34	20250415	180500	443946672	2990	2990	2990	2990	0
35	20250415	180400	443946672	2990	2990	2990	2990	0
36	20250415	180300	443946672	2990	2990	2990	2990	0
37	20250415	180200	443946672	2990	2990	2990	2990	0
38	20250415	180100	443946672	2990	2990	2990	2990	0
39	20250415	180000	443946672	2990	2990	2990	2990	0
40	20250415	175900	443946672	2990	2990	2990	2990	0
41	20250415	175800	443946672	2990	2990	2990	2990	0
42	20250415	175700	443946672	2990	2990	2990	2990	0
43	20250415	175600	443946672	2990	2990	2990	2990	0
44	20250415	175500	443946672	2990	2990	2990	2990	0
45	20250415	175400	443946672	2990	2990	2990	2990	0
46	20250415	175300	443946672	2990	2990	2990	2990	0
47	20250415	175200	443946672	2990	2990	2990	2990	0
48	20250415	175100	443946672	2990	2990	2990	2990	0
49	20250415	175000	443946672	2990	2990	2990	2990	0
50	20250415	174900	443946672	2990	2990	2990	2990	0
51	20250415	174800	443946672	2990	2990	2990	2990	0
52	20250415	174700	443946672	2990	2990	2990	2990	0
53	20250415	174600	443946672	2990	2990	2990	2990	0
54	20250415	174500	443946672	2990	2990	2990	2990	0
55	20250415	174400	443946672	2990	2990	2990	2990	0
56	20250415	174300	443946672	2990	2990	2990	2990	0
57	20250415	174200	443946672	2990	2990	2990	2990	0
58	20250415	174100	443946672	2990	2990	2990	2990	0
59	20250415	174000	443946672	2990	2990	2990	2990	0
60	20250415	173900	443946672	2990	2990	2990	2990	0
61	20250415	173800	443946672	2990	2990	2990	2990	0
62	20250415	173700	443946672	2990	2990	2990	2990	1928
63	20250415	173600	443946672	2990	2990	2990	2990	0
64	20250415	173500	443946672	2990	2990	2990	2990	0
65	20250415	173400	443946672	2990	2990	2990	2990	0
66	20250415	173300	443946672	2990	2990	2990	2990	0
67	20250415	173200	443946672	2990	2990	2990	2990	0
68	20250415	173100	443946672	2990	2990	2990	2990	0
69	20250415	173000	443946672	2990	2990	2990	2990	0
70	20250415	172900	443946672	2990	2990	2990	2990	0
71	20250415	172800	443946672	2990	2990	2990	2990	0
72	20250415	172700	443946672	2990	2990	2990	2990	0
73	20250415	172600	443946672	2990	2990	2990	2990	0
74	20250415	172500	443946672	2990	2990	2990	2990	0
75	20250415	172400	443946672	2990	2990	2990	2990	0
76	20250415	172300	443946672	2990	2990	2990	2990	0
77	20250415	172200	443946672	2990	2990	2990	2990	0
78	20250415	172100	443946672	2990	2990	2990	2990	0
79	20250415	172000	443946672	2990	2990	2990	2990	0
80	20250415	171900	443946672	2990	2990	2990	2990	0
81	20250415	171800	443946672	2990	2990	2990	2990	0
82	20250415	171700	443946672	2990	2990	2990	2990	0
83	20250415	171600	443946672	2990	2990	2990	2990	0
84	20250415	171500	443946672	2990	2990	2990	2990	0
85	20250415	171400	443946672	2990	2990	2990	2990	0
86	20250415	171300	443946672	2990	2990	2990	2990	0
87	20250415	171200	443946672	2990	2990	2990	2990	0
88	20250415	171100	443946672	2990	2990	2990	2990	0
89	20250415	171000	443946672	2990	2990	2990	2990	0
90	20250415	170900	443946672	2990	2990	2990	2990	0
91	20250415	170800	443946672	2990	2990	2990	2990	0
92	20250415	170700	443946672	2990	2990	2990	2990	1928
93	20250415	170600	443946672	2990	2990	2990	2990	0
94	20250415	170500	443946672	2990	2990	2990	2990	0
95	20250415	170400	443946672	2990	2990	2990	2990	0
96	20250415	170300	443946672	2990	2990	2990	2990	0
97	20250415	170200	443946672	2990	2990	2990	2990	0
98	20250415	170100	443946672	2990	2990	2990	2990	0
99	20250415	170000	443946672	2990	2990	2990	2990	0
100	20250415	165900	443946672	2990	2990	2990	2990	0
101	20250415	165800	443946672	2990	2990	2990	2990	0
102	20250415	165700	443946672	2990	2990	2990	2990	0
103	20250415	165600	443946672	2990	2990	2990	2990	0
104	20250415	165500	443946672	2990	2990	2990	2990	0
105	20250415	165400	443946672	2990	2990	2990	2990	0
106	20250415	165300	443946672	2990	2990	2990	2990	0
107	20250415	165200	443946672	2990	2990	2990	2990	0
108	20250415	165100	443946672	2990	2990	2990	2990	0
109	20250415	165000	443946672	2990	2990	2990	2990	0
110	20250415	164900	443946672	2990	2990	2990	2990	0
111	20250415	164800	443946672	2990	2990	2990	2990	0
112	20250415	164700	443946672	2990	2990	2990	2990	0
113	20250415	164600	443946672	2990	2990	2990	2990	0
114	20250415	164500	443946672	2990	2990	2990	2990	0
115	20250415	164400	443946672	2990	2990	2990	2990	0
116	20250415	164300	443946672	2990	2990	2990	2990	0
117	20250415	164200	443946672	2990	2990	2990	2990	0
118	20250415	164100	443946672	2990	2990	2990	2990	0
119	20250415	164000	443946672	2990	2990	2990	2990	0
120	20250415	163900	443946672	2990	2990	2990	2990	0
121	20250415	163800	443946672	2990	2990	2990	2990	0
122	20250415	163700	443946672	2990	2990	2990	2990	1928
123	20250415	163600	443946672	2990	2990	2990	2990	0
124	20250415	163500	443946672	2990	2990	2990	2990	0
125	20250415	163400	443946672	2990	2990	2990	2990	0
126	20250415	163300	443946672	2990	2990	2990	2990	0
127	20250415	163200	443946672	2990	2990	2990	2990	0
128	20250415	163100	443946672	2990	2990	2990	2990	0
129	20250415	163000	443946672	2990	2990	2990	2990	0
130	20250415	162900	443946672	2990	2990	2990	2990	0
131	20250415	162800	443946672	2990	2990	2990	2990	0
132	20250415	162700	443946672	2990	2990	2990	2990	0
133	20250415	162600	443946672	2990	2990	2990	2990	0
134	20250415	162500	443946672	2990	2990	2990	2990	0
135	20250415	162400	443946672	2990	2990	2990	2990	0
136	20250415	162300	443946672	2990	2990	2990	2990	0
137	20250415	162200	443946672	2990	2990	2990	2990	0
138	20250415	162100	443946672	2990	2990	2990	2990	0
139	20250415	162000	443946672	2990	2990	2990	2990	0
140	20250415	161900	443946672	2990	2990	2990	2990	0
141	20250415	161800	443946672	2990	2990	2990	2990	0
142	20250415	161700	443946672	2990	2990	2990	2990	0
143	20250415	161600	443946672	2990	2990	2990	2990	0
144	20250415	161500	443946672	2990	2990	2990	2990	0
145	20250415	161400	443946672	2990	2990	2990	2990	0
146	20250415	161300	443946672	2990	2990	2990	2990	0
147	20250415	161200	443946672	2990	2990	2990	2990	0
148	20250415	161100	443946672	2990	2990	2990	2990	0
149	20250415	161000	443946672	2990	2990	2990	2990	0
150	20250415	160900	443946672	2990	2990	2990	2990	0
151	20250415	160800	443946672	2990	2990	2990	2990	0
152	20250415	160700	443946672	2990	2990	2990	2990	1928
153	20250415	160600	443946672	2990	2990	2990	2990	0
154	20250415	160500	443946672	2990	2990	2990	2990	0
155	20250415	160400	443946672	2990	2990	2990	2990	0
156	20250415	160300	443946672	2990	2990	2990	2990	0
157	20250415	160200	443946672	2990	2990	2990	2990	0
158	20250415	160100	443946672	2990	2990	2990	2990	0
159	20250415	160000	443946672	2990	2990	2990	2990	0
160	20250415	155900	443946672	2990	2990	2990	2990	0
161	20250415	155800	443946672	2990	2990	2990	2990	0
162	20250415	155700	443946672	2990	2990	2990	2990	0
163	20250415	155600	443946672	2990	2990	2990	2990	0
164	20250415	155500	443946672	2990	2990	2990	2990	0
165	20250415	155400	443946672	2990	2990	2990	2990	0
166	20250415	155300	443946672	2990	2990	2990	2990	0
167	20250415	155200	443946672	2990	2990	2990	2990	0
168	20250415	155100	443946672	2990	2990	2990	2990	0
169	20250415	155000	443946672	2990	2990	2990	2990	0
170	20250415	154900	443946672	2990	2990	2990	2990	0
171	20250415	154800	443946672	2990	2990	2990	2990	0
172	20250415	154700	443946672	2990	2990	2990	2990	0
173	20250415	154600	443946672	2990	2990	2990	2990	0
174	20250415	154500	443946672	2990	2990	2990	2990	0
175	20250415	154400	443946672	2990	2990	2990	2990	0
176	20250415	154300	443946672	2990	2990	2990	2990	0
177	20250415	154200	443946672	2990	2990	2990	2990	0
178	20250415	154100	443946672	2990	2990	2990	2990	0
179	20250415	154000	443946672	2990	2990	2990	2990	0
180	20250415	153900	443946672	2990	2990	2990	2990	0
181	20250415	153800	443946672	2990	2990	2990	2990	0
182	20250415	153700	443946672	2990	2990	2990	2990	1928
183	20250415	153600	443946672	2990	2990	2990	2990	0
184	20250415	153500	443946672	2990	2990	2990	2990	0
185	20250415	153400	443946672	2990	2990	2990	2990	0
186	20250415	153300	443946672	2990	2990	2990	2990	0
187	20250415	153200	443946672	2990	2990	2990	2990	0
188	20250415	153100	443946672	2990	2990	2990	2990	0
189	20250415	153000	443946672	2990	2990	2990	2990	1928
190	20250415	152900	438181952	2990	2990	2990	2990	0
191	20250415	152800	438181952	2990	2990	2990	2990	0
192	20250415	152700	438181952	2990	2990	2990	2990	0
193	20250415	152600	438181952	2990	2990	2990	2990	0
194	20250415	152500	438181952	2990	2990	2990	2990	0
195	20250415	152400	438181952	2990	2990	2990	2990	0
196	20250415	152300	438181952	2990	2990	2990	2990	0
197	20250415	152200	438181952	2990	2990	2990	2990	0
198	20250415	152100	438181952	2990	2990	2990	2990	0
199	20250415	152000	438181952	2990	2990	2990	2990	0
200	20250415	151900	438181952	2990	2985	2990	2985	341
201	20250415	151800	437164052	2985	2985	2985	2985	5
202	20250415	151700	437149127	2985	2985	2985	2985	100
203	20250415	151600	436850627	2985	2985	2985	2985	816
204	20250415	151500	434414867	2985	2985	2985	2985	0
205	20250415	151400	434414867	2985	2980	2985	2980	11
206	20250415	151300	434382082	2980	2980	2980	2980	142
207	20250415	151200	433958922	2985	2985	2985	2985	1
208	20250415	151100	433955937	2985	2985	2985	2985	1800
209	20250415	151000	428582937	2975	2975	2975	2975	0
210	20250415	150900	428582937	2975	2975	2975	2975	200
211	20250415	150800	427987937	2980	2990	2990	2975	2911
212	20250415	150700	419314727	2990	2990	2990	2990	0
213	20250415	150600	419314727	2990	2990	2990	2990	172
214	20250415	150500	418800447	2990	2990	2990	2990	0
215	20250415	150400	418800447	2990	2990	2990	2990	0
216	20250415	150300	418800447	2990	2990	2990	2990	308
217	20250415	150200	417879527	2990	2990	2990	2990	59
218	20250415	150100	417703117	2990	2990	2990	2990	0
219	20250415	150000	417703117	2990	2990	2990	2990	0
220	20250415	145900	417703117	2990	2990	2990	2990	208
221	20250415	145800	417081197	2985	2985	2985	2985	0
222	20250415	145700	417081197	2985	2985	2985	2985	7
223	20250415	145600	417060302	2990	2990	2990	2990	0
224	20250415	145500	417060302	2990	2990	2990	2990	220
225	20250415	145400	416402502	2985	2985	2985	2985	100
226	20250415	145300	416104002	2990	2990	2990	2990	0
227	20250415	145200	416104002	2990	2990	2990	2990	177
228	20250415	145100	415574772	2985	2985	2985	2985	20
229	20250415	145000	415515072	2990	2990	2990	2990	0
230	20250415	144900	415515072	2990	2990	2990	2990	0
231	20250415	144800	415515072	2990	2990	2990	2990	1
232	20250415	144700	415512082	2980	2980	2980	2980	0
233	20250415	144600	415512082	2980	2980	2980	2980	150
234	20250415	144500	415065082	2990	2985	2990	2985	509
235	20250415	144400	413543577	2985	2985	2985	2985	131
236	20250415	144300	413152542	2990	2990	2990	2990	0
237	20250415	144200	413152542	2990	2990	2990	2990	0
238	20250415	144100	413152542	2990	2980	2990	2980	5045
239	20250415	144000	398093292	2980	2980	2980	2980	0
240	20250415	143900	398093292	2980	2980	2980	2980	0
241	20250415	143800	398093292	2980	2980	2980	2980	1372
242	20250415	143700	394004732	2985	2985	2985	2985	0
243	20250415	143600	394004732	2985	2985	2985	2985	4917
244	20250415	143500	379327487	2985	2985	2985	2985	0
245	20250415	143400	379327487	2985	2985	2985	2985	0
246	20250415	143300	379327487	2985	2985	2985	2985	0
247	20250415	143200	379327487	2985	2985	2985	2985	0
248	20250415	143100	379327487	2985	2985	2985	2985	147
249	20250415	143000	378888692	2985	2985	2985	2985	0
250	20250415	142900	378888692	2985	2985	2985	2985	0
251	20250415	142800	378888692	2985	2985	2985	2985	0
252	20250415	142700	378888692	2985	2985	2985	2985	0
253	20250415	142600	378888692	2985	2985	2985	2985	410
254	20250415	142500	377664842	2985	2985	2985	2985	0
255	20250415	142400	377664842	2985	2985	2985	2985	0
256	20250415	142300	377664842	2985	2985	2985	2985	0
257	20250415	142200	377664842	2985	2985	2985	2985	0
258	20250415	142100	377664842	2985	2975	2985	2975	1697
259	20250415	142000	372613042	2975	2975	2975	2975	0
260	20250415	141900	372613042	2975	2975	2975	2975	0
261	20250415	141800	372613042	2975	2975	2975	2975	400
262	20250415	141700	371423042	2980	2980	2980	2980	0
263	20250415	141600	371423042	2980	2980	2980	2980	0
264	20250415	141500	371423042	2980	2980	2980	2980	200
265	20250415	141400	370827042	2980	2980	2980	2980	0
266	20250415	141300	370827042	2980	2980	2980	2980	1
267	20250415	141200	370824062	2975	2975	2975	2975	1
268	20250415	141100	370821087	2975	2975	2975	2975	6
269	20250415	141000	370803237	2970	2970	2970	2970	583
270	20250415	140900	369071727	2975	2975	2975	2975	0
271	20250415	140800	369071727	2975	2975	2975	2975	3
272	20250415	140700	369062802	2975	2975	2975	2970	1888
273	20250415	140600	363448272	2980	2980	2980	2980	79
274	20250415	140500	363212852	2980	2980	2980	2980	3012
275	20250415	140400	354237092	2975	2975	2975	2975	0
276	20250415	140300	354237092	2975	2975	2975	2975	340
277	20250415	140200	353225592	2975	2975	2975	2975	0
278	20250415	140100	353225592	2975	2975	2975	2975	504
279	20250415	140000	351726192	2975	2975	2975	2975	1660
280	20250415	135900	346787692	2975	2975	2975	2975	1
281	20250415	135800	346784717	2975	2975	2975	2975	100
282	20250415	135700	346487217	2975	2975	2975	2975	200
283	20250415	135600	345892217	2980	2980	2980	2980	504
284	20250415	135500	344390297	2980	2980	2980	2980	0
285	20250415	135400	344390297	2980	2980	2980	2980	403
286	20250415	135300	343189357	2980	2980	2980	2980	0
287	20250415	135200	343189357	2980	2980	2980	2980	333
288	20250415	135100	342197017	2980	2980	2980	2980	22
289	20250415	135000	342131457	2980	2980	2980	2980	0
290	20250415	134900	342131457	2980	2980	2980	2980	194
291	20250415	134800	341553337	2980	2980	2980	2980	283
292	20250415	134700	340709997	2980	2980	2980	2980	20
293	20250415	134600	340650397	2980	2980	2980	2980	0
294	20250415	134500	340650397	2980	2980	2980	2980	30
295	20250415	134400	340560997	2980	2980	2980	2980	0
296	20250415	134300	340560997	2980	2980	2980	2980	0
297	20250415	134200	340560997	2980	2980	2980	2980	0
298	20250415	134100	340560997	2980	2980	2980	2980	298
299	20250415	134000	339672957	2980	2980	2980	2980	1348
300	20250415	133900	335655917	2980	2980	2980	2980	0
301	20250415	133800	335655917	2980	2980	2980	2980	8
302	20250415	133700	335632077	2980	2980	2980	2980	1003
303	20250415	133600	332643137	2980	2980	2980	2980	0
304	20250415	133500	332643137	2980	2980	2980	2980	1778
305	20250415	133400	327344697	2980	2980	2980	2980	477
306	20250415	133300	325923237	2975	2975	2975	2975	0
307	20250415	133200	325923237	2975	2975	2975	2975	0
308	20250415	133100	325923237	2975	2975	2975	2975	0
309	20250415	133000	325923237	2975	2975	2975	2975	0
310	20250415	132900	325923237	2975	2975	2975	2975	0
311	20250415	132800	325923237	2975	2975	2975	2975	614
312	20250415	132700	324096587	2975	2980	2980	2975	173
313	20250415	132600	323581907	2980	2980	2980	2980	10
314	20250415	132500	323552107	2980	2980	2980	2980	0
315	20250415	132400	323552107	2980	2980	2980	2980	0
316	20250415	132300	323552107	2980	2980	2980	2980	0
317	20250415	132200	323552107	2980	2980	2980	2980	0
318	20250415	132100	323552107	2980	2980	2980	2980	0
319	20250415	132000	323552107	2980	2977	2980	2977	589
320	20250415	131900	321798387	2980	2980	2980	2980	0
321	20250415	131800	321798387	2980	2975	2980	2975	3009
322	20250415	131700	312846567	2980	2980	2980	2980	34
323	20250415	131600	312745247	2980	2980	2980	2975	1994
324	20250415	131500	306803132	2980	2985	2985	2980	2415
325	20250415	131400	299594377	2990	2990	2990	2990	0
326	20250415	131300	299594377	2990	2990	2990	2990	0
327	20250415	131200	299594377	2990	2990	2990	2990	0
328	20250415	131100	299594377	2990	2990	2990	2990	211
329	20250415	131000	298963487	2990	2990	2990	2990	1477
330	20250415	130900	294547257	2990	2990	2990	2990	0
331	20250415	130800	294547257	2990	2990	2990	2990	154
332	20250415	130700	294086797	2990	2990	2990	2990	25
333	20250415	130600	294012047	2990	2990	2990	2990	0
334	20250415	130500	294012047	2990	2990	2990	2990	1
335	20250415	130400	294009057	2985	2985	2985	2985	0
336	20250415	130300	294009057	2985	2985	2985	2985	0
337	20250415	130200	294009057	2985	2985	2985	2985	5
338	20250415	130100	293994132	2985	2985	2985	2985	0
339	20250415	130000	293994132	2985	2985	2985	2985	0
340	20250415	125900	293994132	2985	2985	2985	2985	0
341	20250415	125800	293994132	2985	2990	2990	2985	131
342	20250415	125700	293602542	2985	2985	2985	2985	374
343	20250415	125600	292486152	2985	2985	2985	2985	527
344	20250415	125500	290913057	2990	2990	2990	2990	52
345	20250415	125400	290757577	2990	2990	2990	2990	370
346	20250415	125300	289651277	2990	2990	2990	2990	300
347	20250415	125200	288754277	2990	2990	2990	2990	1
348	20250415	125100	288751287	2990	2990	2990	2990	33
349	20250415	125000	288652617	2990	2990	2990	2990	0
350	20250415	124900	288652617	2990	2990	2990	2990	0
351	20250415	124800	288652617	2990	2990	2990	2990	0
352	20250415	124700	288652617	2990	2990	2990	2990	0
353	20250415	124600	288652617	2990	2990	2990	2990	0
354	20250415	124500	288652617	2990	2990	2990	2990	0
355	20250415	124400	288652617	2990	2990	2990	2990	0
356	20250415	124300	288652617	2990	2990	2990	2990	0
357	20250415	124200	288652617	2990	2990	2990	2990	0
358	20250415	124100	288652617	2990	2985	2990	2985	1801
359	20250415	124000	283276627	2990	2990	2990	2990	268
360	20250415	123900	282475307	2985	2985	2985	2985	0
361	20250415	123800	282475307	2985	2985	2985	2985	107
362	20250415	123700	282155912	2990	2990	2990	2990	0
363	20250415	123600	282155912	2990	2990	2990	2990	86
364	20250415	123500	281898772	2990	2990	2990	2990	41
365	20250415	123400	281776182	2985	2985	2985	2985	62
366	20250415	123300	281591112	2990	2990	2990	2990	2
367	20250415	123200	281585132	2990	2990	2990	2990	0
368	20250415	123100	281585132	2990	2990	2990	2990	316
369	20250415	123000	280640292	2990	2990	2990	2985	356
370	20250415	122900	279575857	2990	2990	2990	2990	0
371	20250415	122800	279575857	2990	2990	2990	2990	0
372	20250415	122700	279575857	2990	2990	2990	2990	0
373	20250415	122600	279575857	2990	2990	2990	2990	0
374	20250415	122500	279575857	2990	2985	2990	2985	22
375	20250415	122400	279510177	2985	2985	2985	2985	20
376	20250415	122300	279450477	2985	2985	2985	2985	0
377	20250415	122200	279450477	2985	2985	2985	2985	0
378	20250415	122100	279450477	2985	2985	2985	2985	205
379	20250415	122000	278838552	2985	2985	2985	2985	47
380	20250415	121900	278698257	2985	2985	2985	2985	0
381	20250415	121800	278698257	2985	2985	2985	2985	0
382	20250415	121700	278698257	2985	2985	2985	2985	12
383	20250415	121600	278662437	2980	2980	2980	2980	0
384	20250415	121500	278662437	2980	2980	2980	2980	0
385	20250415	121400	278662437	2980	2980	2980	2980	300
386	20250415	121300	277768437	2980	2980	2980	2980	0
387	20250415	121200	277768437	2980	2980	2980	2980	0
388	20250415	121100	277768437	2980	2985	2985	2980	3418
389	20250415	121000	267565877	2985	2985	2985	2985	661
390	20250415	120900	265592792	2990	2990	2990	2990	0
391	20250415	120800	265592792	2990	2990	2990	2990	46
392	20250415	120700	265455252	2990	2985	2990	2985	20
393	20250415	120600	265395457	2990	2990	2990	2990	2471
394	20250415	120500	258007167	2995	2995	2995	2995	0
395	20250415	120400	258007167	2995	2995	2995	2995	328
396	20250415	120300	257024807	2990	2990	2990	2990	0
397	20250415	120200	257024807	2990	2990	2990	2990	0
398	20250415	120100	257024807	2990	2990	2990	2990	1
399	20250415	120000	257021817	3000	2990	3000	2990	2060
400	20250415	115900	250855572	2995	2995	2995	2995	219
401	20250415	115800	250199667	2995	2995	2995	2995	0
402	20250415	115700	250199667	2995	2995	2995	2995	0
403	20250415	115600	250199667	2995	2995	2995	2995	2612
404	20250415	115500	242376727	2995	2995	2995	2995	0
405	20250415	115400	242376727	2995	2995	2995	2995	0
406	20250415	115300	242376727	2995	3000	3000	2995	1001
407	20250415	115200	239378727	3000	3000	3000	3000	11
408	20250415	115100	239345727	3000	3000	3000	3000	0
409	20250415	115000	239345727	3000	3000	3000	3000	0
410	20250415	114900	239345727	3000	3000	3000	3000	1
411	20250415	114800	239342727	3000	2995	3000	2995	10
412	20250415	114700	239312762	3000	3000	3000	3000	0
413	20250415	114600	239312762	3000	3000	3000	3000	248
414	20250415	114500	238568762	3000	3000	3000	3000	0
415	20250415	114400	238568762	3000	3000	3000	3000	0
416	20250415	114300	238568762	3000	3000	3000	3000	0
417	20250415	114200	238568762	3000	3000	3000	3000	3
418	20250415	114100	238559762	3000	3000	3000	3000	0
419	20250415	114000	238559762	3000	3000	3000	3000	1733
420	20250415	113900	233360762	2995	2995	2995	2995	51
421	20250415	113800	233208017	3000	3000	3000	3000	0
422	20250415	113700	233208017	3000	3000	3000	3000	36
423	20250415	113600	233100017	2995	2995	2995	2995	542
424	20250415	113500	231476727	3000	3000	3000	3000	0
425	20250415	113400	231476727	3000	3000	3000	3000	1
426	20250415	113300	231473727	3000	3000	3000	3000	5
427	20250415	113200	231458727	3000	3000	3000	3000	0
428	20250415	113100	231458727	3000	2995	3000	2995	702
429	20250415	113000	229352777	3000	3000	3000	3000	0
430	20250415	112900	229352777	3000	3000	3000	3000	3
431	20250415	112800	229343777	2995	2995	2995	2995	0
432	20250415	112700	229343777	2995	2995	2995	2995	505
433	20250415	112600	227831302	2995	2995	2995	2995	1
434	20250415	112500	227828307	3000	3000	3000	3000	0
435	20250415	112400	227828307	3000	3000	3000	3000	0
436	20250415	112300	227828307	3000	3000	3000	3000	1
437	20250415	112200	227825307	3000	3000	3000	3000	0
438	20250415	112100	227825307	3000	3000	3000	3000	0
439	20250415	112000	227825307	3000	3000	3000	3000	35
440	20250415	111900	227720307	3000	3000	3000	3000	5
441	20250415	111800	227705307	3000	3000	3000	3000	0
442	20250415	111700	227705307	3000	3000	3000	3000	0
443	20250415	111600	227705307	3000	3000	3000	3000	0
444	20250415	111500	227705307	3000	3000	3000	3000	1251
445	20250415	111400	223952307	3005	3005	3005	3005	0
446	20250415	111300	223952307	3005	3005	3005	3005	1
447	20250415	111200	223949302	3000	2995	3000	2995	1525
448	20250415	111100	219377272	3000	3000	3000	3000	0
449	20250415	111000	219377272	3000	3000	3000	3000	0
450	20250415	110900	219377272	3000	3000	3000	3000	100
451	20250415	110800	219077272	3000	3000	3000	3000	0
452	20250415	110700	219077272	3000	3000	3000	3000	0
453	20250415	110600	219077272	3000	3000	3000	3000	300
454	20250415	110500	218177272	3000	3000	3000	3000	244
455	20250415	110400	217445272	3000	3000	3000	3000	0
456	20250415	110300	217445272	3000	3005	3005	3000	1786
457	20250415	110200	212086712	3005	3005	3005	3005	400
458	20250415	110100	210884712	3005	3000	3005	3000	320
459	20250415	110000	209923212	3005	3005	3005	3005	2
460	20250415	105900	209917202	3000	3000	3000	3000	0
461	20250415	105800	209917202	3000	3000	3000	3000	0
462	20250415	105700	209917202	3000	3000	3000	3000	0
463	20250415	105600	209917202	3000	3000	3000	3000	200
464	20250415	105500	209317202	3000	3000	3000	3000	0
465	20250415	105400	209317202	3000	3000	3000	3000	1971
466	20250415	105300	203404202	3000	3000	3000	3000	728
467	20250415	105200	201220202	3000	3000	3000	3000	0
468	20250415	105100	201220202	3000	3000	3000	3000	0
469	20250415	105000	201220202	3000	3000	3000	3000	400
470	20250415	104900	200020202	3000	3000	3000	3000	226
471	20250415	104800	199342202	3000	3000	3000	3000	30
472	20250415	104700	199252202	3000	3000	3000	3000	200
473	20250415	104600	198652202	3000	2995	3000	2995	825
474	20250415	104500	196180327	3000	2995	3000	2995	301
475	20250415	104400	195278827	2995	2995	2995	2995	0
476	20250415	104300	195278827	2995	3000	3000	2995	1749
477	20250415	104200	190034357	3005	3005	3005	3005	1
478	20250415	104100	190031352	3000	3000	3000	3000	1
479	20250415	104000	190028352	3000	3000	3000	3000	8
480	20250415	103900	190004352	3005	3000	3005	3000	291
481	20250415	103800	189131297	3000	3000	3000	3000	308
482	20250415	103700	188207297	3005	3005	3005	3005	0
483	20250415	103600	188207297	3005	3000	3005	3000	2141
484	20250415	103500	181784227	3000	2995	3000	2995	343
485	20250415	103400	180755277	3000	3000	3000	3000	0
486	20250415	103300	180755277	3000	3000	3000	3000	0
487	20250415	103200	180755277	3000	2995	3000	2995	307
488	20250415	103100	179835777	3000	3000	3000	3000	1
489	20250415	103000	179832777	3000	3000	3000	2995	341
490	20250415	102900	178810627	2995	2995	2995	2995	0
491	20250415	102800	178810627	2995	2995	2995	2995	0
492	20250415	102700	178810627	2995	2995	2995	2995	178
493	20250415	102600	178277517	2995	2995	2995	2995	211
494	20250415	102500	177645572	2995	2995	2995	2995	0
495	20250415	102400	177645572	2995	2995	2995	2995	272
496	20250415	102300	176830932	2995	2995	2995	2995	379
497	20250415	102200	175695827	2995	2995	2995	2995	708
498	20250415	102100	173575367	2995	2990	2995	2990	201
499	20250415	102000	172974372	2990	2980	2990	2980	889
500	20250415	101900	170319012	2985	2985	2985	2980	16
501	20250415	101800	170271322	2980	2990	2990	2980	3899
502	20250415	101700	158634952	2990	2995	2995	2990	191
503	20250415	101600	158062932	2990	2990	2990	2990	0
504	20250415	101500	158062932	2990	2990	2990	2990	518
505	20250415	101400	156514112	2990	2990	2990	2990	2187
506	20250415	101300	149974982	2995	2995	2995	2995	0
507	20250415	101200	149974982	2995	2995	2995	2995	10
508	20250415	101100	149945032	2995	2995	2995	2995	238
509	20250415	101000	149232222	2995	2985	2995	2985	1164
510	20250415	100900	145754407	2982	2985	2985	2982	2
511	20250415	100800	145748440	2985	2985	2985	2985	180
512	20250415	100700	145211140	2985	2985	2985	2985	1
513	20250415	100600	145208155	2985	2980	2985	2980	48
514	20250415	100500	145065110	2980	2980	2980	2980	1
515	20250415	100400	145062130	2980	2980	2980	2980	0
516	20250415	100300	145062130	2980	2975	2980	2975	457
517	20250415	100200	143702510	2980	2980	2980	2980	210
518	20250415	100100	143076710	2975	2975	2975	2975	1070
519	20250415	100000	139893460	2970	2970	2970	2970	887
520	20250415	095900	137259070	2975	2975	2975	2975	770
521	20250415	095800	134968320	2975	2980	2980	2975	947
522	20250415	095700	132148760	2980	2980	2980	2980	0
523	20250415	095600	132148760	2980	2980	2980	2980	0
524	20250415	095500	132148760	2980	2980	2980	2980	2
525	20250415	095400	132142800	2980	2980	2980	2980	89
526	20250415	095300	131877580	2980	2985	2985	2980	213
527	20250415	095200	131242825	2980	2990	2990	2980	685
528	20250415	095100	129200250	2990	2990	2990	2990	60
529	20250415	095000	129020850	2985	2990	2990	2985	484
530	20250415	094900	127575005	2995	2995	2995	2995	14
531	20250415	094800	127533075	3000	2995	3000	2995	16
532	20250415	094700	127485150	2995	2995	2995	2990	562
533	20250415	094600	125804460	2995	3000	3000	2995	114
534	20250415	094500	125462960	3000	3000	3000	2995	4092
535	20250415	094400	113189565	3005	3005	3005	3005	1255
536	20250415	094300	109418290	3005	3005	3005	3005	0
537	20250415	094200	109418290	3005	3005	3005	3005	100
538	20250415	094100	109117790	3000	3000	3000	3000	774
539	20250415	094000	106795790	3000	3005	3005	3000	949
540	20250415	093900	103945045	3010	3010	3010	3010	0
541	20250415	093800	103945045	3010	3010	3010	3010	0
542	20250415	093700	103945045	3010	3010	3010	3010	2
543	20250415	093600	103939025	3010	3010	3010	3010	198
544	20250415	093500	103343045	3010	3005	3010	3005	26
545	20250415	093400	103264790	3005	3005	3005	3005	100
546	20250415	093300	102964290	3010	3010	3010	3010	26
547	20250415	093200	102886030	3010	3010	3010	3010	166
548	20250415	093100	102386370	3010	3010	3010	3010	669
549	20250415	093000	100372680	3010	3010	3010	3010	733
550	20250415	092900	98166350	3010	3000	3010	3000	1988
551	20250415	092800	92192620	3005	3000	3005	3000	128
552	20250415	092700	91808100	3005	3005	3005	3005	10
553	20250415	092600	91778050	3000	3000	3000	3000	731
554	20250415	092500	89585050	3000	3000	3000	3000	0
555	20250415	092400	89585050	3000	2990	3005	2990	1102
556	20250415	092300	86289045	2990	2995	2995	2990	22
557	20250415	092200	86223170	3005	2990	3005	2985	115
558	20250415	092100	85879870	2985	2995	3005	2985	726
559	20250415	092000	83703960	3000	3000	3000	3000	35
560	20250415	091900	83598960	3010	2990	3010	2990	8064
561	20250415	091800	59452595	2990	2995	2995	2990	2441
562	20250415	091700	52144415	2995	2995	2995	2995	519
563	20250415	091600	50590010	2985	2995	3000	2985	818
564	20250415	091500	48140105	2990	2980	2995	2980	6170
565	20250415	091400	29719085	2985	2980	2985	2980	413
566	20250415	091300	28487555	2985	2985	2985	2985	1
567	20250415	091200	28484570	2965	2980	2980	2965	701
568	20250415	091100	26395605	2970	2980	2985	2970	5190
569	20250415	091000	10970930	2980	2980	2980	2980	500
570	20250415	090900	9480930	2980	2980	2980	2980	657
571	20250415	090800	7523070	2975	2965	2975	2965	308
572	20250415	090700	6607800	2980	2975	2980	2975	511
573	20250415	090600	5087520	2980	2980	2980	2980	0
574	20250415	090500	5087520	2980	2980	2980	2980	126
575	20250415	090400	4712040	2960	2960	2960	2960	620
576	20250415	090300	2876840	2960	2960	2960	2960	339
577	20250415	090200	1873400	2955	2960	2960	2955	500
578	20250415	090100	394470	2960	2975	2975	2960	30
579	20250415	090000	305400	2970	2965	2970	2965	103