KissMeData/330730/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	205500	438818455	4065	4065	4065	4065	616
3	20250415	205400	438818455	4065	4065	4065	4065	0
4	20250415	205300	438818455	4065	4065	4065	4065	0
5	20250415	205200	438818455	4065	4065	4065	4065	0
6	20250415	205100	438818455	4065	4065	4065	4065	0
7	20250415	205000	438818455	4065	4065	4065	4065	0
8	20250415	204900	438818455	4065	4065	4065	4065	0
9	20250415	204800	438818455	4065	4065	4065	4065	0
10	20250415	204700	438818455	4065	4065	4065	4065	0
11	20250415	204600	438818455	4065	4065	4065	4065	0
12	20250415	204500	438818455	4065	4065	4065	4065	0
13	20250415	204400	438818455	4065	4065	4065	4065	0
14	20250415	204300	438818455	4065	4065	4065	4065	0
15	20250415	204200	438818455	4065	4065	4065	4065	0
16	20250415	204100	438818455	4065	4065	4065	4065	0
17	20250415	204000	438818455	4065	4065	4065	4065	0
18	20250415	203900	438818455	4065	4065	4065	4065	0
19	20250415	203800	438818455	4065	4065	4065	4065	0
20	20250415	203700	438818455	4065	4065	4065	4065	0
21	20250415	203600	438818455	4065	4065	4065	4065	0
22	20250415	203500	438818455	4065	4065	4065	4065	0
23	20250415	203400	438818455	4065	4065	4065	4065	0
24	20250415	203300	438818455	4065	4065	4065	4065	0
25	20250415	203200	438818455	4065	4065	4065	4065	0
26	20250415	203100	438818455	4065	4065	4065	4065	0
27	20250415	203000	438818455	4065	4065	4065	4065	0
28	20250415	202900	438818455	4065	4065	4065	4065	0
29	20250415	202800	438818455	4065	4065	4065	4065	0
30	20250415	202700	438818455	4065	4065	4065	4065	0
31	20250415	202600	438818455	4065	4065	4065	4065	0
32	20250415	202500	438818455	4065	4065	4065	4065	616
33	20250415	202400	438818455	4065	4065	4065	4065	0
34	20250415	202300	438818455	4065	4065	4065	4065	0
35	20250415	202200	438818455	4065	4065	4065	4065	0
36	20250415	202100	438818455	4065	4065	4065	4065	0
37	20250415	202000	438818455	4065	4065	4065	4065	0
38	20250415	201900	438818455	4065	4065	4065	4065	0
39	20250415	201800	438818455	4065	4065	4065	4065	0
40	20250415	201700	438818455	4065	4065	4065	4065	0
41	20250415	201600	438818455	4065	4065	4065	4065	0
42	20250415	201500	438818455	4065	4065	4065	4065	0
43	20250415	201400	438818455	4065	4065	4065	4065	0
44	20250415	201300	438818455	4065	4065	4065	4065	0
45	20250415	201200	438818455	4065	4065	4065	4065	0
46	20250415	201100	438818455	4065	4065	4065	4065	0
47	20250415	201000	438818455	4065	4065	4065	4065	0
48	20250415	200900	438818455	4065	4065	4065	4065	0
49	20250415	200800	438818455	4065	4065	4065	4065	0
50	20250415	200700	438818455	4065	4065	4065	4065	0
51	20250415	200600	438818455	4065	4065	4065	4065	0
52	20250415	200500	438818455	4065	4065	4065	4065	0
53	20250415	200400	438818455	4065	4065	4065	4065	0
54	20250415	200300	438818455	4065	4065	4065	4065	0
55	20250415	200200	438818455	4065	4065	4065	4065	0
56	20250415	200100	438818455	4065	4065	4065	4065	0
57	20250415	200000	438818455	4065	4065	4065	4065	0
58	20250415	195900	438818455	4065	4065	4065	4065	0
59	20250415	195800	438818455	4065	4065	4065	4065	0
60	20250415	195700	438818455	4065	4065	4065	4065	0
61	20250415	195600	438818455	4065	4065	4065	4065	0
62	20250415	195500	438818455	4065	4065	4065	4065	616
63	20250415	195400	438818455	4065	4065	4065	4065	0
64	20250415	195300	438818455	4065	4065	4065	4065	0
65	20250415	195200	438818455	4065	4065	4065	4065	0
66	20250415	195100	438818455	4065	4065	4065	4065	0
67	20250415	195000	438818455	4065	4065	4065	4065	0
68	20250415	194900	438818455	4065	4065	4065	4065	0
69	20250415	194800	438818455	4065	4065	4065	4065	0
70	20250415	194700	438818455	4065	4065	4065	4065	0
71	20250415	194600	438818455	4065	4065	4065	4065	0
72	20250415	194500	438818455	4065	4065	4065	4065	0
73	20250415	194400	438818455	4065	4065	4065	4065	0
74	20250415	194300	438818455	4065	4065	4065	4065	0
75	20250415	194200	438818455	4065	4065	4065	4065	0
76	20250415	194100	438818455	4065	4065	4065	4065	0
77	20250415	194000	438818455	4065	4065	4065	4065	0
78	20250415	193900	438818455	4065	4065	4065	4065	0
79	20250415	193800	438818455	4065	4065	4065	4065	0
80	20250415	193700	438818455	4065	4065	4065	4065	0
81	20250415	193600	438818455	4065	4065	4065	4065	0
82	20250415	193500	438818455	4065	4065	4065	4065	0
83	20250415	193400	438818455	4065	4065	4065	4065	0
84	20250415	193300	438818455	4065	4065	4065	4065	0
85	20250415	193200	438818455	4065	4065	4065	4065	0
86	20250415	193100	438818455	4065	4065	4065	4065	0
87	20250415	193000	438818455	4065	4065	4065	4065	0
88	20250415	192900	438818455	4065	4065	4065	4065	0
89	20250415	192800	438818455	4065	4065	4065	4065	0
90	20250415	192700	438818455	4065	4065	4065	4065	0
91	20250415	192600	438818455	4065	4065	4065	4065	0
92	20250415	192500	438818455	4065	4065	4065	4065	616
93	20250415	192400	438818455	4065	4065	4065	4065	0
94	20250415	192300	438818455	4065	4065	4065	4065	0
95	20250415	192200	438818455	4065	4065	4065	4065	0
96	20250415	192100	438818455	4065	4065	4065	4065	0
97	20250415	192000	438818455	4065	4065	4065	4065	0
98	20250415	191900	438818455	4065	4065	4065	4065	0
99	20250415	191800	438818455	4065	4065	4065	4065	0
100	20250415	191700	438818455	4065	4065	4065	4065	0
101	20250415	191600	438818455	4065	4065	4065	4065	0
102	20250415	191500	438818455	4065	4065	4065	4065	0
103	20250415	191400	438818455	4065	4065	4065	4065	0
104	20250415	191300	438818455	4065	4065	4065	4065	0
105	20250415	191200	438818455	4065	4065	4065	4065	0
106	20250415	191100	438818455	4065	4065	4065	4065	0
107	20250415	191000	438818455	4065	4065	4065	4065	0
108	20250415	190900	438818455	4065	4065	4065	4065	0
109	20250415	190800	438818455	4065	4065	4065	4065	0
110	20250415	190700	438818455	4065	4065	4065	4065	0
111	20250415	190600	438818455	4065	4065	4065	4065	0
112	20250415	190500	438818455	4065	4065	4065	4065	0
113	20250415	190400	438818455	4065	4065	4065	4065	0
114	20250415	190300	438818455	4065	4065	4065	4065	0
115	20250415	190200	438818455	4065	4065	4065	4065	0
116	20250415	190100	438818455	4065	4065	4065	4065	0
117	20250415	190000	438818455	4065	4065	4065	4065	0
118	20250415	185900	438818455	4065	4065	4065	4065	0
119	20250415	185800	438818455	4065	4065	4065	4065	0
120	20250415	185700	438818455	4065	4065	4065	4065	0
121	20250415	185600	438818455	4065	4065	4065	4065	0
122	20250415	185500	438818455	4065	4065	4065	4065	616
123	20250415	185400	438818455	4065	4065	4065	4065	0
124	20250415	185300	438818455	4065	4065	4065	4065	0
125	20250415	185200	438818455	4065	4065	4065	4065	0
126	20250415	185100	438818455	4065	4065	4065	4065	0
127	20250415	185000	438818455	4065	4065	4065	4065	0
128	20250415	184900	438818455	4065	4065	4065	4065	0
129	20250415	184800	438818455	4065	4065	4065	4065	0
130	20250415	184700	438818455	4065	4065	4065	4065	0
131	20250415	184600	438818455	4065	4065	4065	4065	0
132	20250415	184500	438818455	4065	4065	4065	4065	0
133	20250415	184400	438818455	4065	4065	4065	4065	0
134	20250415	184300	438818455	4065	4065	4065	4065	0
135	20250415	184200	438818455	4065	4065	4065	4065	0
136	20250415	184100	438818455	4065	4065	4065	4065	0
137	20250415	184000	438818455	4065	4065	4065	4065	0
138	20250415	183900	438818455	4065	4065	4065	4065	0
139	20250415	183800	438818455	4065	4065	4065	4065	0
140	20250415	183700	438818455	4065	4065	4065	4065	0
141	20250415	183600	438818455	4065	4065	4065	4065	0
142	20250415	183500	438818455	4065	4065	4065	4065	0
143	20250415	183400	438818455	4065	4065	4065	4065	0
144	20250415	183300	438818455	4065	4065	4065	4065	0
145	20250415	183200	438818455	4065	4065	4065	4065	0
146	20250415	183100	438818455	4065	4065	4065	4065	0
147	20250415	183000	438818455	4065	4065	4065	4065	0
148	20250415	182900	438818455	4065	4065	4065	4065	0
149	20250415	182800	438818455	4065	4065	4065	4065	0
150	20250415	182700	438818455	4065	4065	4065	4065	0
151	20250415	182600	438818455	4065	4065	4065	4065	0
152	20250415	182500	438818455	4065	4065	4065	4065	616
153	20250415	182400	438818455	4065	4065	4065	4065	0
154	20250415	182300	438818455	4065	4065	4065	4065	0
155	20250415	182200	438818455	4065	4065	4065	4065	0
156	20250415	182100	438818455	4065	4065	4065	4065	0
157	20250415	182000	438818455	4065	4065	4065	4065	0
158	20250415	181900	438818455	4065	4065	4065	4065	0
159	20250415	181800	438818455	4065	4065	4065	4065	0
160	20250415	181700	438818455	4065	4065	4065	4065	0
161	20250415	181600	438818455	4065	4065	4065	4065	0
162	20250415	181500	438818455	4065	4065	4065	4065	0
163	20250415	181400	438818455	4065	4065	4065	4065	0
164	20250415	181300	438818455	4065	4065	4065	4065	0
165	20250415	181200	438818455	4065	4065	4065	4065	0
166	20250415	181100	438818455	4065	4065	4065	4065	0
167	20250415	181000	438818455	4065	4065	4065	4065	0
168	20250415	180900	438818455	4065	4065	4065	4065	0
169	20250415	180800	438818455	4065	4065	4065	4065	0
170	20250415	180700	438818455	4065	4065	4065	4065	0
171	20250415	180600	438818455	4065	4065	4065	4065	0
172	20250415	180500	438818455	4065	4065	4065	4065	0
173	20250415	180400	438818455	4065	4065	4065	4065	0
174	20250415	180300	438818455	4065	4065	4065	4065	0
175	20250415	180200	438818455	4065	4065	4065	4065	0
176	20250415	180100	438818455	4065	4065	4065	4065	0
177	20250415	180000	438818455	4065	4065	4065	4065	0
178	20250415	175900	438818455	4065	4065	4065	4065	0
179	20250415	175800	438818455	4065	4065	4065	4065	0
180	20250415	175700	438818455	4065	4065	4065	4065	0
181	20250415	175600	438818455	4065	4065	4065	4065	0
182	20250415	175500	438818455	4065	4065	4065	4065	616
183	20250415	175400	438818455	4065	4065	4065	4065	0
184	20250415	175300	438818455	4065	4065	4065	4065	0
185	20250415	175200	438818455	4065	4065	4065	4065	0
186	20250415	175100	438818455	4065	4065	4065	4065	0
187	20250415	175000	438818455	4065	4065	4065	4065	0
188	20250415	174900	438818455	4065	4065	4065	4065	0
189	20250415	174800	438818455	4065	4065	4065	4065	0
190	20250415	174700	438818455	4065	4065	4065	4065	0
191	20250415	174600	438818455	4065	4065	4065	4065	0
192	20250415	174500	438818455	4065	4065	4065	4065	0
193	20250415	174400	438818455	4065	4065	4065	4065	0
194	20250415	174300	438818455	4065	4065	4065	4065	0
195	20250415	174200	438818455	4065	4065	4065	4065	0
196	20250415	174100	438818455	4065	4065	4065	4065	0
197	20250415	174000	438818455	4065	4065	4065	4065	0
198	20250415	173900	438818455	4065	4065	4065	4065	0
199	20250415	173800	438818455	4065	4065	4065	4065	0
200	20250415	173700	438818455	4065	4065	4065	4065	0
201	20250415	173600	438818455	4065	4065	4065	4065	0
202	20250415	173500	438818455	4065	4065	4065	4065	0
203	20250415	173400	438818455	4065	4065	4065	4065	0
204	20250415	173300	438818455	4065	4065	4065	4065	0
205	20250415	173200	438818455	4065	4065	4065	4065	0
206	20250415	173100	438818455	4065	4065	4065	4065	0
207	20250415	173000	438818455	4065	4065	4065	4065	0
208	20250415	172900	438818455	4065	4065	4065	4065	0
209	20250415	172800	438818455	4065	4065	4065	4065	0
210	20250415	172700	438818455	4065	4065	4065	4065	0
211	20250415	172600	438818455	4065	4065	4065	4065	0
212	20250415	172500	438818455	4065	4065	4065	4065	616
213	20250415	172400	438818455	4065	4065	4065	4065	0
214	20250415	172300	438818455	4065	4065	4065	4065	0
215	20250415	172200	438818455	4065	4065	4065	4065	0
216	20250415	172100	438818455	4065	4065	4065	4065	0
217	20250415	172000	438818455	4065	4065	4065	4065	0
218	20250415	171900	438818455	4065	4065	4065	4065	0
219	20250415	171800	438818455	4065	4065	4065	4065	0
220	20250415	171700	438818455	4065	4065	4065	4065	0
221	20250415	171600	438818455	4065	4065	4065	4065	0
222	20250415	171500	438818455	4065	4065	4065	4065	0
223	20250415	171400	438818455	4065	4065	4065	4065	0
224	20250415	171300	438818455	4065	4065	4065	4065	0
225	20250415	171200	438818455	4065	4065	4065	4065	0
226	20250415	171100	438818455	4065	4065	4065	4065	0
227	20250415	171000	438818455	4065	4065	4065	4065	0
228	20250415	170900	438818455	4065	4065	4065	4065	0
229	20250415	170800	438818455	4065	4065	4065	4065	0
230	20250415	170700	438818455	4065	4065	4065	4065	0
231	20250415	170600	438818455	4065	4065	4065	4065	0
232	20250415	170500	438818455	4065	4065	4065	4065	0
233	20250415	170400	438818455	4065	4065	4065	4065	0
234	20250415	170300	438818455	4065	4065	4065	4065	0
235	20250415	170200	438818455	4065	4065	4065	4065	0
236	20250415	170100	438818455	4065	4065	4065	4065	0
237	20250415	170000	438818455	4065	4065	4065	4065	0
238	20250415	165900	438818455	4065	4065	4065	4065	0
239	20250415	165800	438818455	4065	4065	4065	4065	0
240	20250415	165700	438818455	4065	4065	4065	4065	0
241	20250415	165600	438818455	4065	4065	4065	4065	0
242	20250415	165500	438818455	4065	4065	4065	4065	616
243	20250415	165400	438818455	4065	4065	4065	4065	0
244	20250415	165300	438818455	4065	4065	4065	4065	0
245	20250415	165200	438818455	4065	4065	4065	4065	0
246	20250415	165100	438818455	4065	4065	4065	4065	0
247	20250415	165000	438818455	4065	4065	4065	4065	0
248	20250415	164900	438818455	4065	4065	4065	4065	0
249	20250415	164800	438818455	4065	4065	4065	4065	0
250	20250415	164700	438818455	4065	4065	4065	4065	0
251	20250415	164600	438818455	4065	4065	4065	4065	0
252	20250415	164500	438818455	4065	4065	4065	4065	0
253	20250415	164400	438818455	4065	4065	4065	4065	0
254	20250415	164300	438818455	4065	4065	4065	4065	0
255	20250415	164200	438818455	4065	4065	4065	4065	0
256	20250415	164100	438818455	4065	4065	4065	4065	0
257	20250415	164000	438818455	4065	4065	4065	4065	0
258	20250415	163900	438818455	4065	4065	4065	4065	0
259	20250415	163800	438818455	4065	4065	4065	4065	0
260	20250415	163700	438818455	4065	4065	4065	4065	0
261	20250415	163600	438818455	4065	4065	4065	4065	0
262	20250415	163500	438818455	4065	4065	4065	4065	0
263	20250415	163400	438818455	4065	4065	4065	4065	0
264	20250415	163300	438818455	4065	4065	4065	4065	0
265	20250415	163200	438818455	4065	4065	4065	4065	0
266	20250415	163100	438818455	4065	4065	4065	4065	0
267	20250415	163000	438818455	4065	4065	4065	4065	0
268	20250415	162900	438818455	4065	4065	4065	4065	0
269	20250415	162800	438818455	4065	4065	4065	4065	0
270	20250415	162700	438818455	4065	4065	4065	4065	0
271	20250415	162600	438818455	4065	4065	4065	4065	0
272	20250415	162500	438818455	4065	4065	4065	4065	616
273	20250415	162400	438818455	4065	4065	4065	4065	0
274	20250415	162300	438818455	4065	4065	4065	4065	0
275	20250415	162200	438818455	4065	4065	4065	4065	0
276	20250415	162100	438818455	4065	4065	4065	4065	0
277	20250415	162000	438818455	4065	4065	4065	4065	0
278	20250415	161900	438818455	4065	4065	4065	4065	0
279	20250415	161800	438818455	4065	4065	4065	4065	0
280	20250415	161700	438818455	4065	4065	4065	4065	0
281	20250415	161600	438818455	4065	4065	4065	4065	0
282	20250415	161500	438818455	4065	4065	4065	4065	0
283	20250415	161400	438818455	4065	4065	4065	4065	0
284	20250415	161300	438818455	4065	4065	4065	4065	0
285	20250415	161200	438818455	4065	4065	4065	4065	0
286	20250415	161100	438818455	4065	4065	4065	4065	0
287	20250415	161000	438818455	4065	4065	4065	4065	0
288	20250415	160900	438818455	4065	4065	4065	4065	0
289	20250415	160800	438818455	4065	4065	4065	4065	0
290	20250415	160700	438818455	4065	4065	4065	4065	0
291	20250415	160600	438818455	4065	4065	4065	4065	0
292	20250415	160500	438818455	4065	4065	4065	4065	0
293	20250415	160400	438818455	4065	4065	4065	4065	0
294	20250415	160300	438818455	4065	4065	4065	4065	0
295	20250415	160200	438818455	4065	4065	4065	4065	0
296	20250415	160100	438818455	4065	4065	4065	4065	0
297	20250415	160000	438818455	4065	4065	4065	4065	0
298	20250415	155900	438818455	4065	4065	4065	4065	0
299	20250415	155800	438818455	4065	4065	4065	4065	0
300	20250415	155700	438818455	4065	4065	4065	4065	0
301	20250415	155600	438818455	4065	4065	4065	4065	0
302	20250415	155500	438818455	4065	4065	4065	4065	616
303	20250415	155400	438818455	4065	4065	4065	4065	0
304	20250415	155300	438818455	4065	4065	4065	4065	0
305	20250415	155200	438818455	4065	4065	4065	4065	0
306	20250415	155100	438818455	4065	4065	4065	4065	0
307	20250415	155000	438818455	4065	4065	4065	4065	0
308	20250415	154900	438818455	4065	4065	4065	4065	0
309	20250415	154800	438818455	4065	4065	4065	4065	0
310	20250415	154700	438818455	4065	4065	4065	4065	0
311	20250415	154600	438818455	4065	4065	4065	4065	0
312	20250415	154500	438818455	4065	4065	4065	4065	0
313	20250415	154400	438818455	4065	4065	4065	4065	0
314	20250415	154300	438818455	4065	4065	4065	4065	0
315	20250415	154200	438818455	4065	4065	4065	4065	0
316	20250415	154100	438818455	4065	4065	4065	4065	0
317	20250415	154000	438818455	4065	4065	4065	4065	0
318	20250415	153900	438818455	4065	4065	4065	4065	0
319	20250415	153800	438818455	4065	4065	4065	4065	0
320	20250415	153700	438818455	4065	4065	4065	4065	0
321	20250415	153600	438818455	4065	4065	4065	4065	0
322	20250415	153500	438818455	4065	4065	4065	4065	0
323	20250415	153400	438818455	4065	4065	4065	4065	0
324	20250415	153300	438818455	4065	4065	4065	4065	0
325	20250415	153200	438818455	4065	4065	4065	4065	0
326	20250415	153100	438818455	4065	4065	4065	4065	0
327	20250415	153000	438818455	4065	4065	4065	4065	616
328	20250415	152900	436314415	4065	4065	4065	4065	0
329	20250415	152800	436314415	4065	4065	4065	4065	0
330	20250415	152700	436314415	4065	4065	4065	4065	0
331	20250415	152600	436314415	4065	4065	4065	4065	0
332	20250415	152500	436314415	4065	4065	4065	4065	0
333	20250415	152400	436314415	4065	4065	4065	4065	0
334	20250415	152300	436314415	4065	4065	4065	4065	0
335	20250415	152200	436314415	4065	4065	4065	4065	0
336	20250415	152100	436314415	4065	4065	4065	4065	0
337	20250415	152000	436314415	4065	4065	4065	4065	0
338	20250415	151900	436314415	4065	4065	4065	4065	0
339	20250415	151800	436314415	4065	4045	4065	4045	194
340	20250415	151700	435527255	4065	4065	4065	4065	1
341	20250415	151600	435523190	4065	4065	4065	4065	24
342	20250415	151500	435425630	4065	4045	4065	4030	2306
343	20250415	151400	426105820	4070	4045	4070	4045	61
344	20250415	151300	425858900	4075	4075	4075	4075	0
345	20250415	151200	425858900	4075	4075	4075	4075	0
346	20250415	151100	425858900	4075	4075	4075	4075	0
347	20250415	151000	425858900	4075	4075	4075	4075	0
348	20250415	150900	425858900	4075	4040	4075	4040	1515
349	20250415	150800	419712970	4070	4050	4070	4045	285
350	20250415	150700	418558225	4070	4070	4070	4070	1
351	20250415	150600	418554155	4055	4055	4055	4055	22
352	20250415	150500	418464945	4070	4070	4070	4070	8
353	20250415	150400	418432385	4060	4070	4070	4060	131
354	20250415	150300	417900435	4075	4070	4075	4070	60
355	20250415	150200	417656185	4070	4060	4070	4060	11
356	20250415	150100	417611515	4070	4070	4070	4070	1
357	20250415	150000	417607445	4060	4060	4060	4060	0
358	20250415	145900	417607445	4060	4070	4070	4060	791
359	20250415	145800	414388085	4075	4075	4075	4075	8
360	20250415	145700	414355485	4080	4080	4080	4080	0
361	20250415	145600	414355485	4080	4080	4080	4080	0
362	20250415	145500	414355485	4080	4080	4080	4080	0
363	20250415	145400	414355485	4080	4080	4080	4075	61
364	20250415	145300	414106755	4080	4075	4080	4075	124
365	20250415	145200	413601280	4080	4080	4080	4080	0
366	20250415	145100	413601280	4080	4080	4080	4080	0
367	20250415	145000	413601280	4080	4080	4080	4080	0
368	20250415	144900	413601280	4080	4080	4080	4080	0
369	20250415	144800	413601280	4080	4080	4080	4080	0
370	20250415	144700	413601280	4080	4080	4080	4080	1
371	20250415	144600	413597200	4085	4085	4085	4085	0
372	20250415	144500	413597200	4085	4065	4085	4065	1246
373	20250415	144400	408531985	4065	4065	4065	4065	0
374	20250415	144300	408531985	4065	4065	4065	4065	26
375	20250415	144200	408426295	4070	4070	4070	4070	0
376	20250415	144100	408426295	4070	4070	4070	4070	0
377	20250415	144000	408426295	4070	4070	4070	4070	0
378	20250415	143900	408426295	4070	4070	4070	4070	0
379	20250415	143800	408426295	4070	4070	4070	4070	0
380	20250415	143700	408426295	4070	4070	4070	4070	0
381	20250415	143600	408426295	4070	4070	4075	4055	666
382	20250415	143500	405714980	4075	4075	4075	4075	0
383	20250415	143400	405714980	4075	4075	4075	4075	0
384	20250415	143300	405714980	4075	4075	4075	4075	0
385	20250415	143200	405714980	4075	4075	4075	4075	0
386	20250415	143100	405714980	4075	4075	4075	4075	0
387	20250415	143000	405714980	4075	4060	4075	4055	32
388	20250415	142900	405585150	4080	4080	4080	4080	0
389	20250415	142800	405585150	4080	4080	4080	4080	22
390	20250415	142700	405495390	4080	4080	4080	4080	1
391	20250415	142600	405491310	4050	4050	4050	4050	9
392	20250415	142500	405454860	4080	4080	4080	4080	4
393	20250415	142400	405438540	4080	4060	4080	4050	2072
394	20250415	142300	397032035	4080	4080	4080	4080	0
395	20250415	142200	397032035	4080	4080	4080	4080	0
396	20250415	142100	397032035	4080	4080	4080	4080	0
397	20250415	142000	397032035	4080	4080	4080	4080	0
398	20250415	141900	397032035	4080	4080	4080	4080	0
399	20250415	141800	397032035	4080	4080	4080	4080	0
400	20250415	141700	397032035	4080	4080	4080	4080	0
401	20250415	141600	397032035	4080	4080	4080	4080	3
402	20250415	141500	397019795	4085	4085	4085	4085	0
403	20250415	141400	397019795	4085	4085	4085	4085	1
404	20250415	141300	397015710	4085	4080	4085	4080	60
405	20250415	141200	396770860	4085	4085	4085	4085	0
406	20250415	141100	396770860	4085	4085	4085	4085	0
407	20250415	141000	396770860	4085	4085	4085	4085	0
408	20250415	140900	396770860	4085	4085	4085	4085	5
409	20250415	140800	396750435	4085	4085	4085	4085	0
410	20250415	140700	396750435	4085	4090	4090	4085	7
411	20250415	140600	396721830	4090	4090	4090	4090	0
412	20250415	140500	396721830	4090	4060	4090	4060	32
413	20250415	140400	396590980	4090	4085	4090	4085	44
414	20250415	140300	396411215	4085	4085	4085	4085	114
415	20250415	140200	395945525	4085	4060	4085	4060	619
416	20250415	140100	393428720	4085	4085	4085	4085	0
417	20250415	140000	393428720	4085	4085	4085	4085	0
418	20250415	135900	393428720	4085	4085	4085	4085	0
419	20250415	135800	393428720	4085	4085	4085	4085	0
420	20250415	135700	393428720	4085	4085	4085	4085	0
421	20250415	135600	393428720	4085	4085	4085	4085	3
422	20250415	135500	393416465	4085	4080	4085	4080	286
423	20250415	135400	392248655	4085	4085	4085	4085	0
424	20250415	135300	392248655	4085	4085	4085	4085	0
425	20250415	135200	392248655	4085	4085	4085	4085	0
426	20250415	135100	392248655	4085	4085	4085	4085	0
427	20250415	135000	392248655	4085	4085	4085	4085	1
428	20250415	134900	392244570	4085	4085	4085	4085	0
429	20250415	134800	392244570	4085	4085	4085	4085	13
430	20250415	134700	392191465	4085	4085	4085	4085	0
431	20250415	134600	392191465	4085	4085	4085	4085	0
432	20250415	134500	392191465	4085	4085	4085	4085	0
433	20250415	134400	392191465	4085	4085	4085	4085	1
434	20250415	134300	392187380	4080	4085	4085	4080	2
435	20250415	134200	392179215	4085	4065	4085	4055	1008
436	20250415	134100	388085075	4085	4065	4085	4065	92
437	20250415	134000	387710815	4085	4085	4085	4085	0
438	20250415	133900	387710815	4085	4085	4085	4085	0
439	20250415	133800	387710815	4085	4085	4085	4085	1
440	20250415	133700	387706730	4090	4090	4090	4090	0
441	20250415	133600	387706730	4090	4090	4090	4090	0
442	20250415	133500	387706730	4090	4090	4090	4090	0
443	20250415	133400	387706730	4090	4090	4090	4090	0
444	20250415	133300	387706730	4090	4090	4090	4090	0
445	20250415	133200	387706730	4090	4090	4090	4090	20
446	20250415	133100	387624930	4090	4090	4095	4090	32
447	20250415	133000	387494025	4095	4090	4095	4090	19
448	20250415	132900	387416230	4095	4095	4095	4095	0
449	20250415	132800	387416230	4095	4090	4095	4090	60
450	20250415	132700	387170800	4095	4095	4095	4095	0
451	20250415	132600	387170800	4095	4095	4095	4095	0
452	20250415	132500	387170800	4095	4065	4095	4065	115
453	20250415	132400	386701180	4085	4085	4085	4085	0
454	20250415	132300	386701180	4085	4065	4085	4065	278
455	20250415	132200	385566840	4060	4060	4060	4060	12
456	20250415	132100	385518120	4080	4080	4080	4080	27
457	20250415	132000	385407960	4060	4075	4080	4060	105
458	20250415	131900	384979910	4080	4080	4080	4080	2
459	20250415	131800	384971750	4080	4080	4080	4080	0
460	20250415	131700	384971750	4080	4080	4080	4080	0
461	20250415	131600	384971750	4080	4080	4080	4080	0
462	20250415	131500	384971750	4080	4075	4080	4075	70
463	20250415	131400	384686390	4055	4055	4055	4055	30
464	20250415	131300	384564740	4075	4075	4075	4075	0
465	20250415	131200	384564740	4075	4065	4075	4065	351
466	20250415	131100	383137915	4075	4065	4075	4065	101
467	20250415	131000	382727340	4080	4070	4080	4065	452
468	20250415	130900	380887340	4070	4070	4070	4070	0
469	20250415	130800	380887340	4070	4070	4070	4070	0
470	20250415	130700	380887340	4070	4060	4070	4055	114
471	20250415	130600	380424315	4075	4060	4075	4060	244
472	20250415	130500	379433660	4075	4075	4075	4075	842
473	20250415	130400	376002510	4075	4075	4075	4075	50
474	20250415	130300	375798760	4075	4075	4075	4075	180
475	20250415	130200	375065260	4085	4085	4085	4085	0
476	20250415	130100	375065260	4085	4085	4085	4085	0
477	20250415	130000	375065260	4085	4085	4085	4085	0
478	20250415	125900	375065260	4085	4085	4090	4085	219
479	20250415	125800	374170450	4090	4070	4090	4065	1618
480	20250415	125700	367582785	4105	4080	4115	4075	11518
481	20250415	125600	320397285	4080	4080	4080	4080	644
482	20250415	125500	317769765	4080	4080	4080	4080	1
483	20250415	125400	317765685	4070	4070	4070	4070	0
484	20250415	125300	317765685	4070	4070	4070	4070	401
485	20250415	125200	316133615	4070	4070	4070	4070	0
486	20250415	125100	316133615	4070	4070	4070	4070	70
487	20250415	125000	315848715	4080	4080	4080	4080	0
488	20250415	124900	315848715	4080	4080	4080	4080	0
489	20250415	124800	315848715	4080	4080	4080	4080	0
490	20250415	124700	315848715	4080	4075	4080	4070	298
491	20250415	124600	314634680	4080	4080	4080	4080	0
492	20250415	124500	314634680	4080	4080	4080	4080	1
493	20250415	124400	314630600	4075	4070	4075	4070	198
494	20250415	124300	313823775	4075	4075	4075	4075	467
495	20250415	124200	311920750	4080	4080	4080	4080	0
496	20250415	124100	311920750	4080	4080	4080	4080	0
497	20250415	124000	311920750	4080	4080	4080	4080	0
498	20250415	123900	311920750	4080	4080	4080	4080	5
499	20250415	123800	311900350	4080	4075	4080	4075	110
500	20250415	123700	311452050	4080	4080	4080	4080	0
501	20250415	123600	311452050	4080	4080	4080	4080	5
502	20250415	123500	311431650	4080	4075	4080	4075	132
503	20250415	123400	310893160	4080	4080	4080	4080	0
504	20250415	123300	310893160	4080	4080	4080	4080	0
505	20250415	123200	310893160	4080	4080	4080	4080	0
506	20250415	123100	310893160	4080	4080	4080	4080	0
507	20250415	123000	310893160	4080	4080	4080	4080	3
508	20250415	122900	310880920	4080	4080	4080	4080	0
509	20250415	122800	310880920	4080	4075	4080	4075	40
510	20250415	122700	310717905	4075	4060	4075	4060	307
511	20250415	122600	309468080	4070	4065	4070	4065	571
512	20250415	122500	307144270	4060	4060	4060	4060	0
513	20250415	122400	307144270	4060	4060	4060	4060	11
514	20250415	122300	307099610	4065	4065	4065	4065	0
515	20250415	122200	307099610	4065	4065	4065	4065	14
516	20250415	122100	307042700	4050	4050	4050	4050	0
517	20250415	122000	307042700	4050	4050	4050	4050	198
518	20250415	121900	306240800	4050	4055	4055	4050	94
519	20250415	121800	305859990	4060	4060	4060	4060	67
520	20250415	121700	305587970	4065	4065	4065	4065	639
521	20250415	121600	302990435	4060	4060	4060	4060	270
522	20250415	121500	301894235	4060	4060	4060	4060	18
523	20250415	121400	301821155	4070	4070	4070	4070	1
524	20250415	121300	301817085	4065	4065	4065	4065	1
525	20250415	121200	301813020	4070	4070	4070	4070	0
526	20250415	121100	301813020	4070	4070	4070	4070	0
527	20250415	121000	301813020	4070	4070	4070	4070	0
528	20250415	120900	301813020	4070	4070	4070	4070	19
529	20250415	120800	301735690	4060	4060	4060	4060	603
530	20250415	120700	299287510	4060	4060	4060	4060	8
531	20250415	120600	299255030	4075	4075	4075	4075	0
532	20250415	120500	299255030	4075	4075	4075	4075	0
533	20250415	120400	299255030	4075	4075	4075	4075	0
534	20250415	120300	299255030	4075	4070	4075	4070	178
535	20250415	120200	298530095	4080	4080	4080	4080	0
536	20250415	120100	298530095	4080	4070	4080	4070	334
537	20250415	120000	297169715	4070	4070	4070	4070	1
538	20250415	115900	297165645	4060	4065	4065	4060	162
539	20250415	115800	296507310	4065	4065	4065	4065	5
540	20250415	115700	296486985	4065	4065	4065	4065	0
541	20250415	115600	296486985	4065	4065	4065	4065	0
542	20250415	115500	296486985	4065	4070	4070	4065	3730
543	20250415	115400	281311880	4080	4080	4080	4080	18
544	20250415	115300	281238440	4080	4075	4080	4075	110
545	20250415	115200	280790150	4075	4075	4075	4075	98
546	20250415	115100	280390800	4080	4080	4080	4080	0
547	20250415	115000	280390800	4080	4080	4080	4080	0
548	20250415	114900	280390800	4080	4080	4080	4080	0
549	20250415	114800	280390800	4080	4080	4080	4080	0
550	20250415	114700	280390800	4080	4080	4080	4080	0
551	20250415	114600	280390800	4080	4080	4080	4080	0
552	20250415	114500	280390800	4080	4080	4080	4080	4
553	20250415	114400	280374480	4080	4080	4080	4080	15
554	20250415	114300	280313280	4085	4075	4085	4075	65
555	20250415	114200	280048035	4080	4075	4080	4075	1099
556	20250415	114100	275569240	4080	4080	4080	4080	0
557	20250415	114000	275569240	4080	4080	4080	4080	1
558	20250415	113900	275565160	4080	4080	4080	4080	0
559	20250415	113800	275565160	4080	4080	4080	4080	0
560	20250415	113700	275565160	4080	4080	4080	4080	1
561	20250415	113600	275561080	4075	4075	4075	4075	360
562	20250415	113500	274094080	4080	4080	4080	4080	0
563	20250415	113400	274094080	4080	4080	4080	4080	0
564	20250415	113300	274094080	4080	4075	4080	4075	309
565	20250415	113200	272834720	4075	4075	4075	4075	284
566	20250415	113100	271677420	4080	4080	4080	4080	546
567	20250415	113000	269449740	4085	4085	4085	4085	0
568	20250415	112900	269449740	4085	4085	4085	4085	1
569	20250415	112800	269445655	4085	4085	4085	4085	0
570	20250415	112700	269445655	4085	4075	4085	4075	22
571	20250415	112600	269355995	4080	4080	4080	4080	231
572	20250415	112500	268413515	4085	4085	4085	4085	0
573	20250415	112400	268413515	4085	4085	4085	4085	1
574	20250415	112300	268409430	4080	4080	4080	4080	0
575	20250415	112200	268409430	4080	4080	4080	4080	15
576	20250415	112100	268348230	4085	4085	4085	4085	0
577	20250415	112000	268348230	4085	4085	4085	4085	87
578	20250415	111900	267992835	4085	4085	4085	4085	0
579	20250415	111800	267992835	4085	4085	4085	4085	1
580	20250415	111700	267988750	4080	4080	4080	4080	0
581	20250415	111600	267988750	4080	4085	4085	4080	11
582	20250415	111500	267943865	4080	4080	4080	4080	10
583	20250415	111400	267903065	4080	4080	4080	4080	4
584	20250415	111300	267886745	4080	4080	4080	4080	162
585	20250415	111200	267225785	4080	4080	4080	4080	484
586	20250415	111100	265251065	4075	4075	4075	4075	0
587	20250415	111000	265251065	4075	4075	4075	4075	2
588	20250415	110900	265242915	4085	4085	4085	4085	0
589	20250415	110800	265242915	4085	4085	4085	4085	0
590	20250415	110700	265242915	4085	4085	4085	4085	1
591	20250415	110600	265238830	4075	4075	4075	4075	0
592	20250415	110500	265238830	4075	4075	4075	4075	0
593	20250415	110400	265238830	4075	4075	4075	4075	100
594	20250415	110300	264831330	4080	4080	4080	4080	0
595	20250415	110200	264831330	4080	4080	4080	4080	1
596	20250415	110100	264827250	4085	4085	4085	4085	0
597	20250415	110000	264827250	4085	4085	4085	4085	1
598	20250415	105900	264823165	4070	4070	4070	4070	40
599	20250415	105800	264660365	4085	4085	4085	4085	0
600	20250415	105700	264660365	4085	4085	4085	4085	0
601	20250415	105600	264660365	4085	4085	4085	4085	0
602	20250415	105500	264660365	4085	4085	4085	4085	1
603	20250415	105400	264656280	4070	4070	4070	4070	0
604	20250415	105300	264656280	4070	4070	4070	4070	0
605	20250415	105200	264656280	4070	4070	4070	4070	3055
606	20250415	105100	252222430	4070	4065	4070	4065	261
607	20250415	105000	251161460	4065	4065	4065	4065	0
608	20250415	104900	251161460	4065	4067	4067	4065	100
609	20250415	104800	250754830	4067	4067	4067	4067	0
610	20250415	104700	250754830	4067	4067	4067	4067	0
611	20250415	104600	250754830	4067	4067	4067	4067	0
612	20250415	104500	250754830	4067	4067	4067	4067	0
613	20250415	104400	250754830	4067	4067	4067	4067	35
614	20250415	104300	250612485	4070	4070	4070	4070	0
615	20250415	104200	250612485	4070	4070	4070	4070	0
616	20250415	104100	250612485	4070	4070	4070	4070	0
617	20250415	104000	250612485	4070	4070	4070	4070	0
618	20250415	103900	250612485	4070	4070	4070	4070	2
619	20250415	103800	250604345	4065	4065	4065	4065	510
620	20250415	103700	248531195	4065	4065	4065	4065	3
621	20250415	103600	248519000	4055	4055	4055	4055	0
622	20250415	103500	248519000	4055	4060	4065	4055	1258
623	20250415	103400	243412640	4055	4055	4055	4055	100
624	20250415	103300	243007140	4055	4055	4055	4055	0
625	20250415	103200	243007140	4055	4055	4055	4055	0
626	20250415	103100	243007140	4055	4055	4055	4055	135
627	20250415	103000	242459715	4055	4055	4055	4055	0
628	20250415	102900	242459715	4055	4055	4055	4055	50
629	20250415	102800	242256965	4060	4060	4060	4060	0
630	20250415	102700	242256965	4060	4060	4060	4060	0
631	20250415	102600	242256965	4060	4055	4060	4045	701
632	20250415	102500	239414335	4055	4055	4055	4055	0
633	20250415	102400	239414335	4055	4055	4055	4055	0
634	20250415	102300	239414335	4055	4055	4055	4055	32
635	20250415	102200	239284575	4055	4055	4055	4055	0
636	20250415	102100	239284575	4055	4055	4055	4055	6
637	20250415	102000	239260245	4055	4055	4055	4055	0
638	20250415	101900	239260245	4055	4055	4055	4055	19
639	20250415	101800	239183200	4060	4060	4060	4060	16
640	20250415	101700	239118240	4060	4055	4060	4055	271
641	20250415	101600	238019235	4055	4055	4055	4055	0
642	20250415	101500	238019235	4055	4055	4055	4055	0
643	20250415	101400	238019235	4055	4055	4055	4055	225
644	20250415	101300	237106860	4055	4045	4055	4045	2324
645	20250415	101200	227700325	4045	4045	4045	4045	29
646	20250415	101100	227583020	4045	4045	4045	4045	0
647	20250415	101000	227583020	4045	4045	4045	4045	0
648	20250415	100900	227583020	4045	4045	4045	4045	2
649	20250415	100800	227574930	4050	4050	4050	4050	0
650	20250415	100700	227574930	4050	4050	4050	4050	0
651	20250415	100600	227574930	4050	4050	4050	4050	0
652	20250415	100500	227574930	4050	4050	4050	4050	0
653	20250415	100400	227574930	4050	4050	4050	4050	1
654	20250415	100300	227570880	4050	4050	4050	4050	0
655	20250415	100200	227570880	4050	4050	4050	4050	0
656	20250415	100100	227570880	4050	4030	4050	4030	79
657	20250415	100000	227252190	4050	4050	4050	4050	0
658	20250415	095900	227252190	4050	4035	4050	4030	1129
659	20250415	095800	222701775	4030	4030	4030	4030	0
660	20250415	095700	222701775	4030	4030	4030	4030	0
661	20250415	095600	222701775	4030	4030	4030	4030	0
662	20250415	095500	222701775	4030	4030	4030	4030	400
663	20250415	095400	221089775	4030	4030	4030	4030	150
664	20250415	095300	220485275	4055	4035	4055	4030	1297
665	20250415	095200	215256975	4040	4040	4040	4040	250
666	20250415	095100	214246975	4040	4040	4040	4040	2
667	20250415	095000	214238895	4055	4045	4055	4040	2224
668	20250415	094900	205253220	4055	4055	4055	4055	0
669	20250415	094800	205253220	4055	4055	4055	4055	0
670	20250415	094700	205253220	4055	4055	4055	4055	0
671	20250415	094600	205253220	4055	4055	4055	4055	4
672	20250415	094500	205237000	4055	4055	4055	4055	400
673	20250415	094400	203615000	4075	4075	4075	4075	5
674	20250415	094300	203594625	4080	4080	4080	4080	25
675	20250415	094200	203492625	4085	4085	4085	4085	0
676	20250415	094100	203492625	4085	4085	4085	4085	0
677	20250415	094000	203492625	4085	4060	4085	4035	25085
678	20250415	093900	102040130	4060	4060	4060	4060	0
679	20250415	093800	102040130	4060	4055	4080	4055	1107
680	20250415	093700	97550170	4060	4085	4085	4060	501
681	20250415	093600	95516085	4060	4065	4090	4060	810
682	20250415	093500	92224270	4090	4065	4090	4065	1476
683	20250415	093400	86223480	4090	4090	4090	4090	0
684	20250415	093300	86223480	4090	4090	4090	4090	0
685	20250415	093200	86223480	4090	4090	4090	4090	0
686	20250415	093100	86223480	4090	4065	4095	4065	867
687	20250415	093000	82697950	4065	4065	4065	4065	0
688	20250415	092900	82697950	4065	4065	4065	4065	53
689	20250415	092800	82482505	4095	4090	4095	4090	255
690	20250415	092700	81439550	4080	4080	4080	4080	0
691	20250415	092600	81439550	4080	4080	4080	4065	203
692	20250415	092500	80611690	4080	4080	4080	4080	462
693	20250415	092400	78726730	4095	4080	4095	4080	776
694	20250415	092300	75559525	4100	4100	4100	4100	0
695	20250415	092200	75559525	4100	4100	4100	4100	0
696	20250415	092100	75559525	4100	4085	4100	4085	666
697	20250415	092000	72834020	4090	4090	4090	4090	6
698	20250415	091900	72809480	4095	4085	4095	4085	1754
699	20250415	091800	65642890	4085	4085	4085	4085	360
700	20250415	091700	64172290	4095	4095	4095	4095	0
701	20250415	091600	64172290	4095	4095	4095	4095	0
702	20250415	091500	64172290	4095	4092	4095	4060	1420
703	20250415	091400	58377495	4100	4100	4100	4100	0
704	20250415	091300	58377495	4100	4100	4100	4100	0
705	20250415	091200	58377495	4100	4085	4100	4085	697
706	20250415	091100	55523095	4100	4100	4100	4100	1
707	20250415	091000	55518995	4100	4095	4100	4090	219
708	20250415	090900	54623090	4100	4100	4100	4100	247
709	20250415	090800	53610390	4100	4100	4110	4095	448
710	20250415	090700	51773505	4115	4110	4115	4100	2971
711	20250415	090600	39571665	4110	4100	4110	4100	3125
712	20250415	090500	26757665	4100	4092	4100	4092	8
713	20250415	090400	26724905	4075	4090	4115	4075	2374
714	20250415	090300	17004935	4090	4070	4090	4055	3658
715	20250415	090200	2140190	4070	4060	4070	4060	30
716	20250415	090100	2018240	4060	4085	4090	4060	106
717	20250415	090000	1585945	4085	4060	4085	4060	389