KissMeData/094280/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	194700	51242595	11650	11650	11650	11650	180
3	20250415	194600	51242595	11650	11650	11650	11650	0
4	20250415	194500	51242595	11650	11650	11650	11650	0
5	20250415	194400	51242595	11650	11650	11650	11650	0
6	20250415	194300	51242595	11650	11650	11650	11650	0
7	20250415	194200	51242595	11650	11650	11650	11650	0
8	20250415	194100	51242595	11650	11650	11650	11650	0
9	20250415	194000	51242595	11650	11650	11650	11650	0
10	20250415	193900	51242595	11650	11650	11650	11650	0
11	20250415	193800	51242595	11650	11650	11650	11650	0
12	20250415	193700	51242595	11650	11650	11650	11650	0
13	20250415	193600	51242595	11650	11650	11650	11650	0
14	20250415	193500	51242595	11650	11650	11650	11650	0
15	20250415	193400	51242595	11650	11650	11650	11650	0
16	20250415	193300	51242595	11650	11650	11650	11650	0
17	20250415	193200	51242595	11650	11650	11650	11650	0
18	20250415	193100	51242595	11650	11650	11650	11650	0
19	20250415	193000	51242595	11650	11650	11650	11650	0
20	20250415	192900	51242595	11650	11650	11650	11650	0
21	20250415	192800	51242595	11650	11650	11650	11650	0
22	20250415	192700	51242595	11650	11650	11650	11650	0
23	20250415	192600	51242595	11650	11650	11650	11650	0
24	20250415	192500	51242595	11650	11650	11650	11650	0
25	20250415	192400	51242595	11650	11650	11650	11650	0
26	20250415	192300	51242595	11650	11650	11650	11650	0
27	20250415	192200	51242595	11650	11650	11650	11650	0
28	20250415	192100	51242595	11650	11650	11650	11650	0
29	20250415	192000	51242595	11650	11650	11650	11650	0
30	20250415	191900	51242595	11650	11650	11650	11650	0
31	20250415	191800	51242595	11650	11650	11650	11650	0
32	20250415	191700	51242595	11650	11650	11650	11650	180
33	20250415	191600	51242595	11650	11650	11650	11650	0
34	20250415	191500	51242595	11650	11650	11650	11650	0
35	20250415	191400	51242595	11650	11650	11650	11650	0
36	20250415	191300	51242595	11650	11650	11650	11650	0
37	20250415	191200	51242595	11650	11650	11650	11650	0
38	20250415	191100	51242595	11650	11650	11650	11650	0
39	20250415	191000	51242595	11650	11650	11650	11650	0
40	20250415	190900	51242595	11650	11650	11650	11650	0
41	20250415	190800	51242595	11650	11650	11650	11650	0
42	20250415	190700	51242595	11650	11650	11650	11650	0
43	20250415	190600	51242595	11650	11650	11650	11650	0
44	20250415	190500	51242595	11650	11650	11650	11650	0
45	20250415	190400	51242595	11650	11650	11650	11650	0
46	20250415	190300	51242595	11650	11650	11650	11650	0
47	20250415	190200	51242595	11650	11650	11650	11650	0
48	20250415	190100	51242595	11650	11650	11650	11650	0
49	20250415	190000	51242595	11650	11650	11650	11650	0
50	20250415	185900	51242595	11650	11650	11650	11650	0
51	20250415	185800	51242595	11650	11650	11650	11650	0
52	20250415	185700	51242595	11650	11650	11650	11650	0
53	20250415	185600	51242595	11650	11650	11650	11650	0
54	20250415	185500	51242595	11650	11650	11650	11650	0
55	20250415	185400	51242595	11650	11650	11650	11650	0
56	20250415	185300	51242595	11650	11650	11650	11650	0
57	20250415	185200	51242595	11650	11650	11650	11650	0
58	20250415	185100	51242595	11650	11650	11650	11650	0
59	20250415	185000	51242595	11650	11650	11650	11650	0
60	20250415	184900	51242595	11650	11650	11650	11650	0
61	20250415	184800	51242595	11650	11650	11650	11650	0
62	20250415	184700	51242595	11650	11650	11650	11650	180
63	20250415	184600	51242595	11650	11650	11650	11650	0
64	20250415	184500	51242595	11650	11650	11650	11650	0
65	20250415	184400	51242595	11650	11650	11650	11650	0
66	20250415	184300	51242595	11650	11650	11650	11650	0
67	20250415	184200	51242595	11650	11650	11650	11650	0
68	20250415	184100	51242595	11650	11650	11650	11650	0
69	20250415	184000	51242595	11650	11650	11650	11650	0
70	20250415	183900	51242595	11650	11650	11650	11650	0
71	20250415	183800	51242595	11650	11650	11650	11650	0
72	20250415	183700	51242595	11650	11650	11650	11650	0
73	20250415	183600	51242595	11650	11650	11650	11650	0
74	20250415	183500	51242595	11650	11650	11650	11650	0
75	20250415	183400	51242595	11650	11650	11650	11650	0
76	20250415	183300	51242595	11650	11650	11650	11650	0
77	20250415	183200	51242595	11650	11650	11650	11650	0
78	20250415	183100	51242595	11650	11650	11650	11650	0
79	20250415	183000	51242595	11650	11650	11650	11650	0
80	20250415	182900	51242595	11650	11650	11650	11650	0
81	20250415	182800	51242595	11650	11650	11650	11650	0
82	20250415	182700	51242595	11650	11650	11650	11650	0
83	20250415	182600	51242595	11650	11650	11650	11650	0
84	20250415	182500	51242595	11650	11650	11650	11650	0
85	20250415	182400	51242595	11650	11650	11650	11650	0
86	20250415	182300	51242595	11650	11650	11650	11650	0
87	20250415	182200	51242595	11650	11650	11650	11650	0
88	20250415	182100	51242595	11650	11650	11650	11650	0
89	20250415	182000	51242595	11650	11650	11650	11650	0
90	20250415	181900	51242595	11650	11650	11650	11650	0
91	20250415	181800	51242595	11650	11650	11650	11650	0
92	20250415	181700	51242595	11650	11650	11650	11650	180
93	20250415	181600	51242595	11650	11650	11650	11650	0
94	20250415	181500	51242595	11650	11650	11650	11650	0
95	20250415	181400	51242595	11650	11650	11650	11650	0
96	20250415	181300	51242595	11650	11650	11650	11650	0
97	20250415	181200	51242595	11650	11650	11650	11650	0
98	20250415	181100	51242595	11650	11650	11650	11650	0
99	20250415	181000	51242595	11650	11650	11650	11650	0
100	20250415	180900	51242595	11650	11650	11650	11650	0
101	20250415	180800	51242595	11650	11650	11650	11650	0
102	20250415	180700	51242595	11650	11650	11650	11650	0
103	20250415	180600	51242595	11650	11650	11650	11650	0
104	20250415	180500	51242595	11650	11650	11650	11650	0
105	20250415	180400	51242595	11650	11650	11650	11650	0
106	20250415	180300	51242595	11650	11650	11650	11650	0
107	20250415	180200	51242595	11650	11650	11650	11650	0
108	20250415	180100	51242595	11650	11650	11650	11650	0
109	20250415	180000	51242595	11650	11650	11650	11650	0
110	20250415	175900	51242595	11650	11650	11650	11650	0
111	20250415	175800	51242595	11650	11650	11650	11650	0
112	20250415	175700	51242595	11650	11650	11650	11650	0
113	20250415	175600	51242595	11650	11650	11650	11650	0
114	20250415	175500	51242595	11650	11650	11650	11650	0
115	20250415	175400	51242595	11650	11650	11650	11650	0
116	20250415	175300	51242595	11650	11650	11650	11650	0
117	20250415	175200	51242595	11650	11650	11650	11650	0
118	20250415	175100	51242595	11650	11650	11650	11650	0
119	20250415	175000	51242595	11650	11650	11650	11650	0
120	20250415	174900	51242595	11650	11650	11650	11650	0
121	20250415	174800	51242595	11650	11650	11650	11650	0
122	20250415	174700	51242595	11650	11650	11650	11650	180
123	20250415	174600	51242595	11650	11650	11650	11650	0
124	20250415	174500	51242595	11650	11650	11650	11650	0
125	20250415	174400	51242595	11650	11650	11650	11650	0
126	20250415	174300	51242595	11650	11650	11650	11650	0
127	20250415	174200	51242595	11650	11650	11650	11650	0
128	20250415	174100	51242595	11650	11650	11650	11650	0
129	20250415	174000	51242595	11650	11650	11650	11650	0
130	20250415	173900	51242595	11650	11650	11650	11650	0
131	20250415	173800	51242595	11650	11650	11650	11650	0
132	20250415	173700	51242595	11650	11650	11650	11650	0
133	20250415	173600	51242595	11650	11650	11650	11650	0
134	20250415	173500	51242595	11650	11650	11650	11650	0
135	20250415	173400	51242595	11650	11650	11650	11650	0
136	20250415	173300	51242595	11650	11650	11650	11650	0
137	20250415	173200	51242595	11650	11650	11650	11650	0
138	20250415	173100	51242595	11650	11650	11650	11650	0
139	20250415	173000	51242595	11650	11650	11650	11650	0
140	20250415	172900	51242595	11650	11650	11650	11650	0
141	20250415	172800	51242595	11650	11650	11650	11650	0
142	20250415	172700	51242595	11650	11650	11650	11650	0
143	20250415	172600	51242595	11650	11650	11650	11650	0
144	20250415	172500	51242595	11650	11650	11650	11650	0
145	20250415	172400	51242595	11650	11650	11650	11650	0
146	20250415	172300	51242595	11650	11650	11650	11650	0
147	20250415	172200	51242595	11650	11650	11650	11650	0
148	20250415	172100	51242595	11650	11650	11650	11650	0
149	20250415	172000	51242595	11650	11650	11650	11650	0
150	20250415	171900	51242595	11650	11650	11650	11650	0
151	20250415	171800	51242595	11650	11650	11650	11650	0
152	20250415	171700	51242595	11650	11650	11650	11650	180
153	20250415	171600	51242595	11650	11650	11650	11650	0
154	20250415	171500	51242595	11650	11650	11650	11650	0
155	20250415	171400	51242595	11650	11650	11650	11650	0
156	20250415	171300	51242595	11650	11650	11650	11650	0
157	20250415	171200	51242595	11650	11650	11650	11650	0
158	20250415	171100	51242595	11650	11650	11650	11650	0
159	20250415	171000	51242595	11650	11650	11650	11650	0
160	20250415	170900	51242595	11650	11650	11650	11650	0
161	20250415	170800	51242595	11650	11650	11650	11650	0
162	20250415	170700	51242595	11650	11650	11650	11650	0
163	20250415	170600	51242595	11650	11650	11650	11650	0
164	20250415	170500	51242595	11650	11650	11650	11650	0
165	20250415	170400	51242595	11650	11650	11650	11650	0
166	20250415	170300	51242595	11650	11650	11650	11650	0
167	20250415	170200	51242595	11650	11650	11650	11650	0
168	20250415	170100	51242595	11650	11650	11650	11650	0
169	20250415	170000	51242595	11650	11650	11650	11650	0
170	20250415	165900	51242595	11650	11650	11650	11650	0
171	20250415	165800	51242595	11650	11650	11650	11650	0
172	20250415	165700	51242595	11650	11650	11650	11650	0
173	20250415	165600	51242595	11650	11650	11650	11650	0
174	20250415	165500	51242595	11650	11650	11650	11650	0
175	20250415	165400	51242595	11650	11650	11650	11650	0
176	20250415	165300	51242595	11650	11650	11650	11650	0
177	20250415	165200	51242595	11650	11650	11650	11650	0
178	20250415	165100	51242595	11650	11650	11650	11650	0
179	20250415	165000	51242595	11650	11650	11650	11650	0
180	20250415	164900	51242595	11650	11650	11650	11650	0
181	20250415	164800	51242595	11650	11650	11650	11650	0
182	20250415	164700	51242595	11650	11650	11650	11650	180
183	20250415	164600	51242595	11650	11650	11650	11650	0
184	20250415	164500	51242595	11650	11650	11650	11650	0
185	20250415	164400	51242595	11650	11650	11650	11650	0
186	20250415	164300	51242595	11650	11650	11650	11650	0
187	20250415	164200	51242595	11650	11650	11650	11650	0
188	20250415	164100	51242595	11650	11650	11650	11650	0
189	20250415	164000	51242595	11650	11650	11650	11650	0
190	20250415	163900	51242595	11650	11650	11650	11650	0
191	20250415	163800	51242595	11650	11650	11650	11650	0
192	20250415	163700	51242595	11650	11650	11650	11650	0
193	20250415	163600	51242595	11650	11650	11650	11650	0
194	20250415	163500	51242595	11650	11650	11650	11650	0
195	20250415	163400	51242595	11650	11650	11650	11650	0
196	20250415	163300	51242595	11650	11650	11650	11650	0
197	20250415	163200	51242595	11650	11650	11650	11650	0
198	20250415	163100	51242595	11650	11650	11650	11650	0
199	20250415	163000	51242595	11650	11650	11650	11650	0
200	20250415	162900	51242595	11650	11650	11650	11650	0
201	20250415	162800	51242595	11650	11650	11650	11650	0
202	20250415	162700	51242595	11650	11650	11650	11650	0
203	20250415	162600	51242595	11650	11650	11650	11650	0
204	20250415	162500	51242595	11650	11650	11650	11650	0
205	20250415	162400	51242595	11650	11650	11650	11650	0
206	20250415	162300	51242595	11650	11650	11650	11650	0
207	20250415	162200	51242595	11650	11650	11650	11650	0
208	20250415	162100	51242595	11650	11650	11650	11650	0
209	20250415	162000	51242595	11650	11650	11650	11650	0
210	20250415	161900	51242595	11650	11650	11650	11650	0
211	20250415	161800	51242595	11650	11650	11650	11650	0
212	20250415	161700	51242595	11650	11650	11650	11650	180
213	20250415	161600	51242595	11650	11650	11650	11650	0
214	20250415	161500	51242595	11650	11650	11650	11650	0
215	20250415	161400	51242595	11650	11650	11650	11650	0
216	20250415	161300	51242595	11650	11650	11650	11650	0
217	20250415	161200	51242595	11650	11650	11650	11650	0
218	20250415	161100	51242595	11650	11650	11650	11650	0
219	20250415	161000	51242595	11650	11650	11650	11650	0
220	20250415	160900	51242595	11650	11650	11650	11650	0
221	20250415	160800	51242595	11650	11650	11650	11650	0
222	20250415	160700	51242595	11650	11650	11650	11650	0
223	20250415	160600	51242595	11650	11650	11650	11650	0
224	20250415	160500	51242595	11650	11650	11650	11650	0
225	20250415	160400	51242595	11650	11650	11650	11650	0
226	20250415	160300	51242595	11650	11650	11650	11650	0
227	20250415	160200	51242595	11650	11650	11650	11650	0
228	20250415	160100	51242595	11650	11650	11650	11650	0
229	20250415	160000	51242595	11650	11650	11650	11650	0
230	20250415	155900	51242595	11650	11650	11650	11650	0
231	20250415	155800	51242595	11650	11650	11650	11650	0
232	20250415	155700	51242595	11650	11650	11650	11650	0
233	20250415	155600	51242595	11650	11650	11650	11650	0
234	20250415	155500	51242595	11650	11650	11650	11650	0
235	20250415	155400	51242595	11650	11650	11650	11650	0
236	20250415	155300	51242595	11650	11650	11650	11650	0
237	20250415	155200	51242595	11650	11650	11650	11650	0
238	20250415	155100	51242595	11650	11650	11650	11650	0
239	20250415	155000	51242595	11650	11650	11650	11650	0
240	20250415	154900	51242595	11650	11650	11650	11650	0
241	20250415	154800	51242595	11650	11650	11650	11650	0
242	20250415	154700	51242595	11650	11650	11650	11650	180
243	20250415	154600	51242595	11650	11650	11650	11650	0
244	20250415	154500	51242595	11650	11650	11650	11650	0
245	20250415	154400	51242595	11650	11650	11650	11650	0
246	20250415	154300	51242595	11650	11650	11650	11650	0
247	20250415	154200	51242595	11650	11650	11650	11650	0
248	20250415	154100	51242595	11650	11650	11650	11650	0
249	20250415	154000	51242595	11650	11650	11650	11650	0
250	20250415	153900	51242595	11650	11650	11650	11650	0
251	20250415	153800	51242595	11650	11650	11650	11650	0
252	20250415	153700	51242595	11650	11650	11650	11650	0
253	20250415	153600	51242595	11650	11650	11650	11650	0
254	20250415	153500	51242595	11650	11650	11650	11650	0
255	20250415	153400	51242595	11650	11650	11650	11650	0
256	20250415	153300	51242595	11650	11650	11650	11650	0
257	20250415	153200	51242595	11650	11650	11650	11650	0
258	20250415	153100	51242595	11650	11650	11650	11650	0
259	20250415	153000	51242595	11650	11650	11650	11650	180
260	20250415	152900	49145595	11670	11670	11670	11670	0
261	20250415	152800	49145595	11670	11670	11670	11670	0
262	20250415	152700	49145595	11670	11670	11670	11670	0
263	20250415	152600	49145595	11670	11670	11670	11670	0
264	20250415	152500	49145595	11670	11670	11670	11670	0
265	20250415	152400	49145595	11670	11670	11670	11670	0
266	20250415	152300	49145595	11670	11670	11670	11670	0
267	20250415	152200	49145595	11670	11670	11670	11670	0
268	20250415	152100	49145595	11670	11670	11670	11670	0
269	20250415	152000	49145595	11670	11670	11670	11670	0
270	20250415	151900	49145595	11670	11670	11670	11670	0
271	20250415	151800	49145595	11670	11670	11670	11670	0
272	20250415	151700	49145595	11670	11670	11670	11670	1
273	20250415	151600	49133925	11660	11660	11660	11660	0
274	20250415	151500	49133925	11660	11660	11660	11660	0
275	20250415	151400	49133925	11660	11660	11660	11660	0
276	20250415	151300	49133925	11660	11660	11660	11660	0
277	20250415	151200	49133925	11660	11660	11660	11660	102
278	20250415	151100	47944605	11660	11660	11660	11660	0
279	20250415	151000	47944605	11660	11660	11660	11660	1
280	20250415	150900	47932945	11670	11670	11670	11670	0
281	20250415	150800	47932945	11670	11670	11670	11670	2
282	20250415	150700	47909605	11660	11660	11660	11660	0
283	20250415	150600	47909605	11660	11660	11660	11660	100
284	20250415	150500	46743605	11670	11670	11670	11670	1
285	20250415	150400	46731935	11660	11670	11670	11660	101
286	20250415	150300	45554265	11670	11670	11670	11670	88
287	20250415	150200	44527305	11670	11670	11670	11670	50
288	20250415	150100	43943805	11670	11670	11670	11670	0
289	20250415	150000	43943805	11670	11670	11670	11670	11
290	20250415	145900	43815435	11670	11670	11670	11670	0
291	20250415	145800	43815435	11670	11670	11670	11670	0
292	20250415	145700	43815435	11670	11670	11670	11670	12
293	20250415	145600	43675395	11670	11670	11670	11670	10
294	20250415	145500	43558695	11670	11670	11670	11670	8
295	20250415	145400	43465335	11660	11660	11660	11660	0
296	20250415	145300	43465335	11660	11660	11660	11660	0
297	20250415	145200	43465335	11660	11660	11660	11660	0
298	20250415	145100	43465335	11660	11660	11660	11660	0
299	20250415	145000	43465335	11660	11660	11660	11660	0
300	20250415	144900	43465335	11660	11660	11660	11660	1
301	20250415	144800	43453675	11660	11660	11660	11660	0
302	20250415	144700	43453675	11660	11660	11660	11660	0
303	20250415	144600	43453675	11660	11660	11660	11660	0
304	20250415	144500	43453675	11660	11660	11660	11660	3
305	20250415	144400	43418695	11660	11660	11660	11660	0
306	20250415	144300	43418695	11660	11660	11660	11660	0
307	20250415	144200	43418695	11660	11660	11660	11660	0
308	20250415	144100	43418695	11660	11660	11660	11660	0
309	20250415	144000	43418695	11660	11660	11660	11660	0
310	20250415	143900	43418695	11660	11660	11660	11660	454
311	20250415	143800	38125055	11670	11670	11670	11670	0
312	20250415	143700	38125055	11670	11670	11670	11670	0
313	20250415	143600	38125055	11670	11670	11670	11670	0
314	20250415	143500	38125055	11670	11670	11670	11670	0
315	20250415	143400	38125055	11670	11670	11670	11670	0
316	20250415	143300	38125055	11670	11670	11670	11670	0
317	20250415	143200	38125055	11670	11670	11670	11670	0
318	20250415	143100	38125055	11670	11670	11670	11670	0
319	20250415	143000	38125055	11670	11670	11670	11670	0
320	20250415	142900	38125055	11670	11670	11670	11670	0
321	20250415	142800	38125055	11670	11670	11670	11670	1
322	20250415	142700	38113385	11670	11670	11670	11670	0
323	20250415	142600	38113385	11670	11670	11670	11670	0
324	20250415	142500	38113385	11670	11670	11670	11670	0
325	20250415	142400	38113385	11670	11670	11670	11670	0
326	20250415	142300	38113385	11670	11670	11670	11670	0
327	20250415	142200	38113385	11670	11670	11670	11670	0
328	20250415	142100	38113385	11670	11670	11670	11670	1
329	20250415	142000	38101715	11670	11670	11670	11670	0
330	20250415	141900	38101715	11670	11670	11670	11670	0
331	20250415	141800	38101715	11670	11670	11670	11670	0
332	20250415	141700	38101715	11670	11670	11670	11670	0
333	20250415	141600	38101715	11670	11670	11670	11670	1
334	20250415	141500	38090045	11670	11670	11670	11670	0
335	20250415	141400	38090045	11670	11670	11670	11670	0
336	20250415	141300	38090045	11670	11670	11670	11670	0
337	20250415	141200	38090045	11670	11670	11670	11670	0
338	20250415	141100	38090045	11670	11670	11670	11670	0
339	20250415	141000	38090045	11670	11670	11670	11670	0
340	20250415	140900	38090045	11670	11670	11670	11670	0
341	20250415	140800	38090045	11670	11670	11670	11670	10
342	20250415	140700	37973345	11660	11660	11660	11660	0
343	20250415	140600	37973345	11660	11665	11665	11660	10
344	20250415	140500	37856740	11670	11670	11670	11670	0
345	20250415	140400	37856740	11670	11670	11670	11670	1
346	20250415	140300	37845070	11660	11660	11660	11660	0
347	20250415	140200	37845070	11660	11660	11660	11660	0
348	20250415	140100	37845070	11660	11660	11660	11660	0
349	20250415	140000	37845070	11660	11660	11660	11660	0
350	20250415	135900	37845070	11660	11660	11660	11660	0
351	20250415	135800	37845070	11660	11660	11660	11660	0
352	20250415	135700	37845070	11660	11660	11660	11660	0
353	20250415	135600	37845070	11660	11660	11660	11660	100
354	20250415	135500	36679070	11670	11670	11670	11670	0
355	20250415	135400	36679070	11670	11670	11670	11670	0
356	20250415	135300	36679070	11670	11670	11670	11670	0
357	20250415	135200	36679070	11670	11670	11670	11670	0
358	20250415	135100	36679070	11670	11670	11670	11670	0
359	20250415	135000	36679070	11670	11670	11670	11670	0
360	20250415	134900	36679070	11670	11670	11670	11670	11
361	20250415	134800	36550700	11660	11660	11660	11660	0
362	20250415	134700	36550700	11660	11670	11670	11660	104
363	20250415	134600	35337200	11660	11660	11660	11660	0
364	20250415	134500	35337200	11660	11660	11660	11660	0
365	20250415	134400	35337200	11660	11660	11660	11660	100
366	20250415	134300	34171200	11670	11670	11670	11670	0
367	20250415	134200	34171200	11670	11670	11670	11670	0
368	20250415	134100	34171200	11670	11670	11670	11670	0
369	20250415	134000	34171200	11670	11670	11670	11670	1
370	20250415	133900	34159530	11660	11660	11660	11660	0
371	20250415	133800	34159530	11660	11660	11660	11660	0
372	20250415	133700	34159530	11660	11660	11660	11660	1
373	20250415	133600	34147870	11660	11660	11660	11660	686
374	20250415	133500	26149110	11670	11670	11670	11670	0
375	20250415	133400	26149110	11670	11670	11670	11670	0
376	20250415	133300	26149110	11670	11670	11670	11670	0
377	20250415	133200	26149110	11670	11670	11670	11670	0
378	20250415	133100	26149110	11670	11670	11670	11670	3
379	20250415	133000	26114100	11670	11670	11670	11670	0
380	20250415	132900	26114100	11670	11670	11670	11670	0
381	20250415	132800	26114100	11670	11670	11670	11670	3
382	20250415	132700	26079090	11670	11670	11670	11670	9
383	20250415	132600	25974060	11670	11670	11670	11670	0
384	20250415	132500	25974060	11670	11670	11670	11670	10
385	20250415	132400	25857360	11670	11670	11670	11670	1
386	20250415	132300	25845690	11670	11670	11670	11670	0
387	20250415	132200	25845690	11670	11670	11670	11670	0
388	20250415	132100	25845690	11670	11670	11670	11670	9
389	20250415	132000	25740660	11660	11660	11660	11660	0
390	20250415	131900	25740660	11660	11670	11670	11660	125
391	20250415	131800	24281920	11670	11670	11670	11670	0
392	20250415	131700	24281920	11670	11670	11670	11670	0
393	20250415	131600	24281920	11670	11670	11670	11670	8
394	20250415	131500	24188560	11670	11670	11670	11670	50
395	20250415	131400	23605060	11670	11670	11670	11670	11
396	20250415	131300	23476690	11670	11670	11670	11670	0
397	20250415	131200	23476690	11670	11670	11670	11670	0
398	20250415	131100	23476690	11670	11670	11670	11670	0
399	20250415	131000	23476690	11670	11670	11670	11670	0
400	20250415	130900	23476690	11670	11670	11670	11670	0
401	20250415	130800	23476690	11670	11670	11670	11670	0
402	20250415	130700	23476690	11670	11670	11670	11670	1
403	20250415	130600	23465020	11670	11670	11670	11670	0
404	20250415	130500	23465020	11670	11670	11670	11670	0
405	20250415	130400	23465020	11670	11670	11670	11670	0
406	20250415	130300	23465020	11670	11670	11670	11670	1
407	20250415	130200	23453350	11670	11670	11670	11670	17
408	20250415	130100	23254960	11670	11670	11670	11670	15
409	20250415	130000	23079910	11670	11670	11670	11670	4
410	20250415	125900	23033230	11670	11670	11670	11670	0
411	20250415	125800	23033230	11670	11670	11670	11670	4
412	20250415	125700	22986550	11670	11670	11670	11670	1
413	20250415	125600	22974880	11670	11670	11670	11670	0
414	20250415	125500	22974880	11670	11670	11670	11670	7
415	20250415	125400	22893190	11670	11670	11670	11670	0
416	20250415	125300	22893190	11670	11670	11670	11670	1
417	20250415	125200	22881520	11670	11670	11670	11670	0
418	20250415	125100	22881520	11670	11670	11670	11670	0
419	20250415	125000	22881520	11670	11670	11670	11670	0
420	20250415	124900	22881520	11670	11670	11670	11670	0
421	20250415	124800	22881520	11670	11670	11670	11670	0
422	20250415	124700	22881520	11670	11670	11670	11670	0
423	20250415	124600	22881520	11670	11670	11670	11670	0
424	20250415	124500	22881520	11670	11670	11670	11670	0
425	20250415	124400	22881520	11670	11670	11670	11670	0
426	20250415	124300	22881520	11670	11670	11670	11670	0
427	20250415	124200	22881520	11670	11670	11670	11670	1
428	20250415	124100	22869850	11680	11680	11680	11680	0
429	20250415	124000	22869850	11680	11680	11680	11680	11
430	20250415	123900	22741370	11670	11670	11670	11670	0
431	20250415	123800	22741370	11670	11670	11670	11670	0
432	20250415	123700	22741370	11670	11670	11670	11670	1
433	20250415	123600	22729700	11670	11670	11670	11670	0
434	20250415	123500	22729700	11670	11670	11670	11670	0
435	20250415	123400	22729700	11670	11670	11670	11670	0
436	20250415	123300	22729700	11670	11670	11670	11670	0
437	20250415	123200	22729700	11670	11670	11670	11670	0
438	20250415	123100	22729700	11670	11670	11670	11670	0
439	20250415	123000	22729700	11670	11680	11680	11670	51
440	20250415	122900	22134520	11680	11680	11680	11680	1
441	20250415	122800	22122840	11680	11680	11680	11680	17
442	20250415	122700	21924280	11680	11680	11680	11680	0
443	20250415	122600	21924280	11680	11680	11680	11680	50
444	20250415	122500	21340280	11680	11680	11680	11680	0
445	20250415	122400	21340280	11680	11680	11680	11680	0
446	20250415	122300	21340280	11680	11680	11680	11680	0
447	20250415	122200	21340280	11680	11680	11680	11680	0
448	20250415	122100	21340280	11680	11680	11680	11680	0
449	20250415	122000	21340280	11680	11680	11680	11680	0
450	20250415	121900	21340280	11680	11680	11680	11680	0
451	20250415	121800	21340280	11680	11680	11680	11680	0
452	20250415	121700	21340280	11680	11680	11680	11680	0
453	20250415	121600	21340280	11680	11680	11680	11680	1
454	20250415	121500	21328600	11680	11680	11680	11680	0
455	20250415	121400	21328600	11680	11680	11680	11680	0
456	20250415	121300	21328600	11680	11680	11680	11680	0
457	20250415	121200	21328600	11680	11680	11680	11680	17
458	20250415	121100	21130040	11680	11680	11680	11680	0
459	20250415	121000	21130040	11680	11680	11680	11680	0
460	20250415	120900	21130040	11680	11680	11680	11680	0
461	20250415	120800	21130040	11680	11680	11680	11680	0
462	20250415	120700	21130040	11680	11680	11680	11680	0
463	20250415	120600	21130040	11680	11680	11680	11680	0
464	20250415	120500	21130040	11680	11680	11680	11680	0
465	20250415	120400	21130040	11680	11680	11680	11680	0
466	20250415	120300	21130040	11680	11680	11680	11680	0
467	20250415	120200	21130040	11680	11680	11680	11680	0
468	20250415	120100	21130040	11680	11680	11680	11680	0
469	20250415	120000	21130040	11680	11680	11680	11680	0
470	20250415	115900	21130040	11680	11680	11680	11680	2
471	20250415	115800	21106680	11680	11680	11680	11680	0
472	20250415	115700	21106680	11680	11680	11680	11680	0
473	20250415	115600	21106680	11680	11680	11680	11680	0
474	20250415	115500	21106680	11680	11680	11680	11680	0
475	20250415	115400	21106680	11680	11680	11680	11680	0
476	20250415	115300	21106680	11680	11680	11680	11680	1
477	20250415	115200	21095000	11680	11680	11680	11680	0
478	20250415	115100	21095000	11680	11680	11680	11680	0
479	20250415	115000	21095000	11680	11680	11680	11680	0
480	20250415	114900	21095000	11680	11680	11680	11680	45
481	20250415	114800	20569400	11680	11680	11680	11680	0
482	20250415	114700	20569400	11680	11680	11680	11680	1
483	20250415	114600	20557720	11680	11680	11680	11680	0
484	20250415	114500	20557720	11680	11680	11680	11680	0
485	20250415	114400	20557720	11680	11680	11680	11680	0
486	20250415	114300	20557720	11680	11680	11680	11680	0
487	20250415	114200	20557720	11680	11680	11680	11680	0
488	20250415	114100	20557720	11680	11680	11680	11680	31
489	20250415	114000	20195640	11680	11680	11680	11680	0
490	20250415	113900	20195640	11680	11680	11680	11680	0
491	20250415	113800	20195640	11680	11680	11680	11680	0
492	20250415	113700	20195640	11680	11680	11680	11680	0
493	20250415	113600	20195640	11680	11680	11680	11680	0
494	20250415	113500	20195640	11680	11680	11680	11680	0
495	20250415	113400	20195640	11680	11680	11680	11680	4
496	20250415	113300	20148920	11690	11690	11690	11690	0
497	20250415	113200	20148920	11690	11690	11690	11690	0
498	20250415	113100	20148920	11690	11690	11690	11690	0
499	20250415	113000	20148920	11690	11690	11690	11690	0
500	20250415	112900	20148920	11690	11690	11690	11690	0
501	20250415	112800	20148920	11690	11690	11690	11690	0
502	20250415	112700	20148920	11690	11690	11690	11690	1
503	20250415	112600	20137230	11700	11700	11700	11700	0
504	20250415	112500	20137230	11700	11700	11700	11700	0
505	20250415	112400	20137230	11700	11700	11700	11700	0
506	20250415	112300	20137230	11700	11700	11700	11700	1
507	20250415	112200	20125530	11690	11690	11690	11690	0
508	20250415	112100	20125530	11690	11690	11690	11690	0
509	20250415	112000	20125530	11690	11690	11690	11690	0
510	20250415	111900	20125530	11690	11690	11690	11690	0
511	20250415	111800	20125530	11690	11690	11690	11690	0
512	20250415	111700	20125530	11690	11690	11690	11690	0
513	20250415	111600	20125530	11690	11690	11690	11690	0
514	20250415	111500	20125530	11690	11700	11700	11690	2
515	20250415	111400	20102140	11690	11690	11690	11690	11
516	20250415	111300	19973550	11690	11690	11690	11690	0
517	20250415	111200	19973550	11690	11680	11700	11680	71
518	20250415	111100	19143930	11680	11680	11680	11680	0
519	20250415	111000	19143930	11680	11680	11680	11680	0
520	20250415	110900	19143930	11680	11680	11680	11680	0
521	20250415	110800	19143930	11680	11680	11680	11680	0
522	20250415	110700	19143930	11680	11680	11680	11680	0
523	20250415	110600	19143930	11680	11680	11680	11680	3
524	20250415	110500	19108890	11680	11680	11680	11680	0
525	20250415	110400	19108890	11680	11680	11680	11680	50
526	20250415	110300	18524890	11680	11680	11680	11680	0
527	20250415	110200	18524890	11680	11680	11680	11680	2
528	20250415	110100	18501530	11670	11670	11670	11670	0
529	20250415	110000	18501530	11670	11670	11670	11670	0
530	20250415	105900	18501530	11670	11670	11670	11670	20
531	20250415	105800	18268130	11680	11680	11680	11680	0
532	20250415	105700	18268130	11680	11680	11680	11680	20
533	20250415	105600	18034530	11670	11670	11670	11670	48
534	20250415	105500	17474370	11670	11670	11670	11670	0
535	20250415	105400	17474370	11670	11670	11670	11670	0
536	20250415	105300	17474370	11670	11670	11670	11670	0
537	20250415	105200	17474370	11670	11670	11670	11670	183
538	20250415	105100	15338760	11670	11670	11670	11670	0
539	20250415	105000	15338760	11670	11670	11670	11670	0
540	20250415	104900	15338760	11670	11670	11670	11670	0
541	20250415	104800	15338760	11670	11670	11670	11670	8
542	20250415	104700	15245400	11670	11670	11670	11670	0
543	20250415	104600	15245400	11670	11670	11670	11670	5
544	20250415	104500	15187050	11670	11670	11670	11670	2
545	20250415	104400	15163710	11670	11670	11670	11670	0
546	20250415	104300	15163710	11670	11670	11670	11670	0
547	20250415	104200	15163710	11670	11670	11670	11670	0
548	20250415	104100	15163710	11670	11670	11670	11670	1
549	20250415	104000	15152040	11670	11670	11670	11670	3
550	20250415	103900	15117030	11670	11670	11670	11670	0
551	20250415	103800	15117030	11670	11670	11670	11670	0
552	20250415	103700	15117030	11670	11670	11670	11670	2
553	20250415	103600	15093690	11670	11670	11670	11670	0
554	20250415	103500	15093690	11670	11670	11670	11670	1
555	20250415	103400	15082020	11670	11670	11670	11670	0
556	20250415	103300	15082020	11670	11670	11670	11670	0
557	20250415	103200	15082020	11670	11670	11670	11670	4
558	20250415	103100	15035340	11660	11660	11660	11660	0
559	20250415	103000	15035340	11660	11665	11665	11660	24
560	20250415	102900	14755495	11670	11670	11670	11670	0
561	20250415	102800	14755495	11670	11670	11670	11670	10
562	20250415	102700	14638795	11670	11670	11670	11670	0
563	20250415	102600	14638795	11670	11670	11670	11670	5
564	20250415	102500	14580445	11670	11670	11670	11670	8
565	20250415	102400	14487085	11670	11670	11670	11670	0
566	20250415	102300	14487085	11670	11670	11670	11670	0
567	20250415	102200	14487085	11670	11670	11670	11670	0
568	20250415	102100	14487085	11670	11670	11670	11670	0
569	20250415	102000	14487085	11670	11670	11670	11670	0
570	20250415	101900	14487085	11670	11670	11670	11670	0
571	20250415	101800	14487085	11670	11670	11670	11670	0
572	20250415	101700	14487085	11670	11670	11670	11670	0
573	20250415	101600	14487085	11670	11670	11670	11670	0
574	20250415	101500	14487085	11670	11670	11670	11670	0
575	20250415	101400	14487085	11670	11670	11670	11670	0
576	20250415	101300	14487085	11670	11670	11670	11670	0
577	20250415	101200	14487085	11670	11670	11670	11670	0
578	20250415	101100	14487085	11670	11670	11670	11670	0
579	20250415	101000	14487085	11670	11670	11670	11670	1
580	20250415	100900	14475415	11670	11670	11670	11670	3
581	20250415	100800	14440405	11670	11670	11670	11670	0
582	20250415	100700	14440405	11670	11670	11670	11670	5
583	20250415	100600	14382055	11670	11670	11670	11670	0
584	20250415	100500	14382055	11670	11670	11670	11670	0
585	20250415	100400	14382055	11670	11670	11670	11670	0
586	20250415	100300	14382055	11670	11670	11670	11670	5
587	20250415	100200	14323705	11670	11670	11670	11670	1
588	20250415	100100	14312035	11670	11670	11670	11670	1
589	20250415	100000	14300365	11670	11660	11670	11660	2
590	20250415	095900	14277035	11660	11660	11660	11660	0
591	20250415	095800	14277035	11660	11665	11665	11660	34
592	20250415	095700	13880590	11670	11670	11670	11670	0
593	20250415	095600	13880590	11670	11670	11670	11670	0
594	20250415	095500	13880590	11670	11670	11670	11670	2
595	20250415	095400	13857250	11660	11660	11660	11660	0
596	20250415	095300	13857250	11660	11660	11660	11660	0
597	20250415	095200	13857250	11660	11660	11660	11660	0
598	20250415	095100	13857250	11660	11660	11660	11660	0
599	20250415	095000	13857250	11660	11660	11660	11660	0
600	20250415	094900	13857250	11660	11660	11660	11660	0
601	20250415	094800	13857250	11660	11660	11660	11660	0
602	20250415	094700	13857250	11660	11660	11660	11660	286
603	20250415	094600	10522490	11670	11670	11670	11670	0
604	20250415	094500	10522490	11670	11670	11670	11670	0
605	20250415	094400	10522490	11670	11670	11670	11670	0
606	20250415	094300	10522490	11670	11670	11670	11670	0
607	20250415	094200	10522490	11670	11670	11670	11670	0
608	20250415	094100	10522490	11670	11670	11670	11670	0
609	20250415	094000	10522490	11670	11670	11670	11670	0
610	20250415	093900	10522490	11670	11670	11670	11670	3
611	20250415	093800	10487480	11670	11670	11670	11670	1
612	20250415	093700	10475810	11670	11670	11670	11670	5
613	20250415	093600	10417460	11670	11670	11670	11670	1
614	20250415	093500	10405790	11670	11670	11670	11670	3
615	20250415	093400	10370780	11670	11660	11670	11660	18
616	20250415	093300	10160890	11660	11660	11660	11660	0
617	20250415	093200	10160890	11660	11660	11660	11660	3
618	20250415	093100	10125910	11660	11660	11660	11660	1
619	20250415	093000	10114250	11660	11660	11670	11660	4
620	20250415	092900	10067600	11660	11660	11660	11660	1
621	20250415	092800	10055940	11660	11660	11660	11660	0
622	20250415	092700	10055940	11660	11660	11660	11660	1
623	20250415	092600	10044280	11660	11660	11660	11660	0
624	20250415	092500	10044280	11660	11650	11660	11650	22
625	20250415	092400	9787970	11660	11660	11660	11660	2
626	20250415	092300	9764650	11670	11670	11670	11670	0
627	20250415	092200	9764650	11670	11670	11670	11670	0
628	20250415	092100	9764650	11670	11670	11670	11670	0
629	20250415	092000	9764650	11670	11660	11670	11660	2
630	20250415	091900	9741320	11660	11660	11660	11660	0
631	20250415	091800	9741320	11660	11660	11660	11660	0
632	20250415	091700	9741320	11660	11660	11660	11660	0
633	20250415	091600	9741320	11660	11660	11670	11660	5
634	20250415	091500	9683010	11670	11670	11670	11670	0
635	20250415	091400	9683010	11670	11660	11670	11660	4
636	20250415	091300	9636350	11670	11660	11670	11660	171
637	20250415	091200	7640790	11650	11670	11670	11650	59
638	20250415	091100	6953380	11670	11670	11670	11670	0
639	20250415	091000	6953380	11670	11670	11670	11670	0
640	20250415	090900	6953380	11670	11680	11680	11670	391
641	20250415	090800	2390140	11680	11680	11680	11680	60
642	20250415	090700	1689340	11720	11720	11720	11720	0
643	20250415	090600	1689340	11720	11720	11720	11720	0
644	20250415	090500	1689340	11720	11720	11720	11720	2
645	20250415	090400	1665900	11730	11730	11730	11730	1
646	20250415	090300	1654170	11740	11740	11740	11740	46
647	20250415	090200	1114130	11750	11700	11750	11700	93
648	20250415	090100	23360	11680	11680	11680	11680	1
649	20250415	090000	11680	11680	11680	11680	11680	1