KissMeData/331380/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	205500	140036542	1833	1833	1833	1833	4116
3	20250415	205400	140036542	1833	1833	1833	1833	0
4	20250415	205300	140036542	1833	1833	1833	1833	0
5	20250415	205200	140036542	1833	1833	1833	1833	0
6	20250415	205100	140036542	1833	1833	1833	1833	0
7	20250415	205000	140036542	1833	1833	1833	1833	0
8	20250415	204900	140036542	1833	1833	1833	1833	0
9	20250415	204800	140036542	1833	1833	1833	1833	0
10	20250415	204700	140036542	1833	1833	1833	1833	0
11	20250415	204600	140036542	1833	1833	1833	1833	0
12	20250415	204500	140036542	1833	1833	1833	1833	0
13	20250415	204400	140036542	1833	1833	1833	1833	0
14	20250415	204300	140036542	1833	1833	1833	1833	0
15	20250415	204200	140036542	1833	1833	1833	1833	0
16	20250415	204100	140036542	1833	1833	1833	1833	0
17	20250415	204000	140036542	1833	1833	1833	1833	0
18	20250415	203900	140036542	1833	1833	1833	1833	0
19	20250415	203800	140036542	1833	1833	1833	1833	0
20	20250415	203700	140036542	1833	1833	1833	1833	0
21	20250415	203600	140036542	1833	1833	1833	1833	0
22	20250415	203500	140036542	1833	1833	1833	1833	0
23	20250415	203400	140036542	1833	1833	1833	1833	0
24	20250415	203300	140036542	1833	1833	1833	1833	0
25	20250415	203200	140036542	1833	1833	1833	1833	0
26	20250415	203100	140036542	1833	1833	1833	1833	0
27	20250415	203000	140036542	1833	1833	1833	1833	0
28	20250415	202900	140036542	1833	1833	1833	1833	0
29	20250415	202800	140036542	1833	1833	1833	1833	0
30	20250415	202700	140036542	1833	1833	1833	1833	0
31	20250415	202600	140036542	1833	1833	1833	1833	0
32	20250415	202500	140036542	1833	1833	1833	1833	4116
33	20250415	202400	140036542	1833	1833	1833	1833	0
34	20250415	202300	140036542	1833	1833	1833	1833	0
35	20250415	202200	140036542	1833	1833	1833	1833	0
36	20250415	202100	140036542	1833	1833	1833	1833	0
37	20250415	202000	140036542	1833	1833	1833	1833	0
38	20250415	201900	140036542	1833	1833	1833	1833	0
39	20250415	201800	140036542	1833	1833	1833	1833	0
40	20250415	201700	140036542	1833	1833	1833	1833	0
41	20250415	201600	140036542	1833	1833	1833	1833	0
42	20250415	201500	140036542	1833	1833	1833	1833	0
43	20250415	201400	140036542	1833	1833	1833	1833	0
44	20250415	201300	140036542	1833	1833	1833	1833	0
45	20250415	201200	140036542	1833	1833	1833	1833	0
46	20250415	201100	140036542	1833	1833	1833	1833	0
47	20250415	201000	140036542	1833	1833	1833	1833	0
48	20250415	200900	140036542	1833	1833	1833	1833	0
49	20250415	200800	140036542	1833	1833	1833	1833	0
50	20250415	200700	140036542	1833	1833	1833	1833	0
51	20250415	200600	140036542	1833	1833	1833	1833	0
52	20250415	200500	140036542	1833	1833	1833	1833	0
53	20250415	200400	140036542	1833	1833	1833	1833	0
54	20250415	200300	140036542	1833	1833	1833	1833	0
55	20250415	200200	140036542	1833	1833	1833	1833	0
56	20250415	200100	140036542	1833	1833	1833	1833	0
57	20250415	200000	140036542	1833	1833	1833	1833	0
58	20250415	195900	140036542	1833	1833	1833	1833	0
59	20250415	195800	140036542	1833	1833	1833	1833	0
60	20250415	195700	140036542	1833	1833	1833	1833	0
61	20250415	195600	140036542	1833	1833	1833	1833	0
62	20250415	195500	140036542	1833	1833	1833	1833	4116
63	20250415	195400	140036542	1833	1833	1833	1833	0
64	20250415	195300	140036542	1833	1833	1833	1833	0
65	20250415	195200	140036542	1833	1833	1833	1833	0
66	20250415	195100	140036542	1833	1833	1833	1833	0
67	20250415	195000	140036542	1833	1833	1833	1833	0
68	20250415	194900	140036542	1833	1833	1833	1833	0
69	20250415	194800	140036542	1833	1833	1833	1833	0
70	20250415	194700	140036542	1833	1833	1833	1833	0
71	20250415	194600	140036542	1833	1833	1833	1833	0
72	20250415	194500	140036542	1833	1833	1833	1833	0
73	20250415	194400	140036542	1833	1833	1833	1833	0
74	20250415	194300	140036542	1833	1833	1833	1833	0
75	20250415	194200	140036542	1833	1833	1833	1833	0
76	20250415	194100	140036542	1833	1833	1833	1833	0
77	20250415	194000	140036542	1833	1833	1833	1833	0
78	20250415	193900	140036542	1833	1833	1833	1833	0
79	20250415	193800	140036542	1833	1833	1833	1833	0
80	20250415	193700	140036542	1833	1833	1833	1833	0
81	20250415	193600	140036542	1833	1833	1833	1833	0
82	20250415	193500	140036542	1833	1833	1833	1833	0
83	20250415	193400	140036542	1833	1833	1833	1833	0
84	20250415	193300	140036542	1833	1833	1833	1833	0
85	20250415	193200	140036542	1833	1833	1833	1833	0
86	20250415	193100	140036542	1833	1833	1833	1833	0
87	20250415	193000	140036542	1833	1833	1833	1833	0
88	20250415	192900	140036542	1833	1833	1833	1833	0
89	20250415	192800	140036542	1833	1833	1833	1833	0
90	20250415	192700	140036542	1833	1833	1833	1833	0
91	20250415	192600	140036542	1833	1833	1833	1833	0
92	20250415	192500	140036542	1833	1833	1833	1833	4116
93	20250415	192400	140036542	1833	1833	1833	1833	0
94	20250415	192300	140036542	1833	1833	1833	1833	0
95	20250415	192200	140036542	1833	1833	1833	1833	0
96	20250415	192100	140036542	1833	1833	1833	1833	0
97	20250415	192000	140036542	1833	1833	1833	1833	0
98	20250415	191900	140036542	1833	1833	1833	1833	0
99	20250415	191800	140036542	1833	1833	1833	1833	0
100	20250415	191700	140036542	1833	1833	1833	1833	0
101	20250415	191600	140036542	1833	1833	1833	1833	0
102	20250415	191500	140036542	1833	1833	1833	1833	0
103	20250415	191400	140036542	1833	1833	1833	1833	0
104	20250415	191300	140036542	1833	1833	1833	1833	0
105	20250415	191200	140036542	1833	1833	1833	1833	0
106	20250415	191100	140036542	1833	1833	1833	1833	0
107	20250415	191000	140036542	1833	1833	1833	1833	0
108	20250415	190900	140036542	1833	1833	1833	1833	0
109	20250415	190800	140036542	1833	1833	1833	1833	0
110	20250415	190700	140036542	1833	1833	1833	1833	0
111	20250415	190600	140036542	1833	1833	1833	1833	0
112	20250415	190500	140036542	1833	1833	1833	1833	0
113	20250415	190400	140036542	1833	1833	1833	1833	0
114	20250415	190300	140036542	1833	1833	1833	1833	0
115	20250415	190200	140036542	1833	1833	1833	1833	0
116	20250415	190100	140036542	1833	1833	1833	1833	0
117	20250415	190000	140036542	1833	1833	1833	1833	0
118	20250415	185900	140036542	1833	1833	1833	1833	0
119	20250415	185800	140036542	1833	1833	1833	1833	0
120	20250415	185700	140036542	1833	1833	1833	1833	0
121	20250415	185600	140036542	1833	1833	1833	1833	0
122	20250415	185500	140036542	1833	1833	1833	1833	4116
123	20250415	185400	140036542	1833	1833	1833	1833	0
124	20250415	185300	140036542	1833	1833	1833	1833	0
125	20250415	185200	140036542	1833	1833	1833	1833	0
126	20250415	185100	140036542	1833	1833	1833	1833	0
127	20250415	185000	140036542	1833	1833	1833	1833	0
128	20250415	184900	140036542	1833	1833	1833	1833	0
129	20250415	184800	140036542	1833	1833	1833	1833	0
130	20250415	184700	140036542	1833	1833	1833	1833	0
131	20250415	184600	140036542	1833	1833	1833	1833	0
132	20250415	184500	140036542	1833	1833	1833	1833	0
133	20250415	184400	140036542	1833	1833	1833	1833	0
134	20250415	184300	140036542	1833	1833	1833	1833	0
135	20250415	184200	140036542	1833	1833	1833	1833	0
136	20250415	184100	140036542	1833	1833	1833	1833	0
137	20250415	184000	140036542	1833	1833	1833	1833	0
138	20250415	183900	140036542	1833	1833	1833	1833	0
139	20250415	183800	140036542	1833	1833	1833	1833	0
140	20250415	183700	140036542	1833	1833	1833	1833	0
141	20250415	183600	140036542	1833	1833	1833	1833	0
142	20250415	183500	140036542	1833	1833	1833	1833	0
143	20250415	183400	140036542	1833	1833	1833	1833	0
144	20250415	183300	140036542	1833	1833	1833	1833	0
145	20250415	183200	140036542	1833	1833	1833	1833	0
146	20250415	183100	140036542	1833	1833	1833	1833	0
147	20250415	183000	140036542	1833	1833	1833	1833	0
148	20250415	182900	140036542	1833	1833	1833	1833	0
149	20250415	182800	140036542	1833	1833	1833	1833	0
150	20250415	182700	140036542	1833	1833	1833	1833	0
151	20250415	182600	140036542	1833	1833	1833	1833	0
152	20250415	182500	140036542	1833	1833	1833	1833	4116
153	20250415	182400	140036542	1833	1833	1833	1833	0
154	20250415	182300	140036542	1833	1833	1833	1833	0
155	20250415	182200	140036542	1833	1833	1833	1833	0
156	20250415	182100	140036542	1833	1833	1833	1833	0
157	20250415	182000	140036542	1833	1833	1833	1833	0
158	20250415	181900	140036542	1833	1833	1833	1833	0
159	20250415	181800	140036542	1833	1833	1833	1833	0
160	20250415	181700	140036542	1833	1833	1833	1833	0
161	20250415	181600	140036542	1833	1833	1833	1833	0
162	20250415	181500	140036542	1833	1833	1833	1833	0
163	20250415	181400	140036542	1833	1833	1833	1833	0
164	20250415	181300	140036542	1833	1833	1833	1833	0
165	20250415	181200	140036542	1833	1833	1833	1833	0
166	20250415	181100	140036542	1833	1833	1833	1833	0
167	20250415	181000	140036542	1833	1833	1833	1833	0
168	20250415	180900	140036542	1833	1833	1833	1833	0
169	20250415	180800	140036542	1833	1833	1833	1833	0
170	20250415	180700	140036542	1833	1833	1833	1833	0
171	20250415	180600	140036542	1833	1833	1833	1833	0
172	20250415	180500	140036542	1833	1833	1833	1833	0
173	20250415	180400	140036542	1833	1833	1833	1833	0
174	20250415	180300	140036542	1833	1833	1833	1833	0
175	20250415	180200	140036542	1833	1833	1833	1833	0
176	20250415	180100	140036542	1833	1833	1833	1833	0
177	20250415	180000	140036542	1833	1833	1833	1833	0
178	20250415	175900	140036542	1833	1833	1833	1833	0
179	20250415	175800	140036542	1833	1833	1833	1833	0
180	20250415	175700	140036542	1833	1833	1833	1833	0
181	20250415	175600	140036542	1833	1833	1833	1833	0
182	20250415	175500	140036542	1833	1833	1833	1833	4116
183	20250415	175400	140036542	1833	1833	1833	1833	0
184	20250415	175300	140036542	1833	1833	1833	1833	0
185	20250415	175200	140036542	1833	1833	1833	1833	0
186	20250415	175100	140036542	1833	1833	1833	1833	0
187	20250415	175000	140036542	1833	1833	1833	1833	0
188	20250415	174900	140036542	1833	1833	1833	1833	0
189	20250415	174800	140036542	1833	1833	1833	1833	0
190	20250415	174700	140036542	1833	1833	1833	1833	0
191	20250415	174600	140036542	1833	1833	1833	1833	0
192	20250415	174500	140036542	1833	1833	1833	1833	0
193	20250415	174400	140036542	1833	1833	1833	1833	0
194	20250415	174300	140036542	1833	1833	1833	1833	0
195	20250415	174200	140036542	1833	1833	1833	1833	0
196	20250415	174100	140036542	1833	1833	1833	1833	0
197	20250415	174000	140036542	1833	1833	1833	1833	0
198	20250415	173900	140036542	1833	1833	1833	1833	0
199	20250415	173800	140036542	1833	1833	1833	1833	0
200	20250415	173700	140036542	1833	1833	1833	1833	0
201	20250415	173600	140036542	1833	1833	1833	1833	0
202	20250415	173500	140036542	1833	1833	1833	1833	0
203	20250415	173400	140036542	1833	1833	1833	1833	0
204	20250415	173300	140036542	1833	1833	1833	1833	0
205	20250415	173200	140036542	1833	1833	1833	1833	0
206	20250415	173100	140036542	1833	1833	1833	1833	0
207	20250415	173000	140036542	1833	1833	1833	1833	0
208	20250415	172900	140036542	1833	1833	1833	1833	0
209	20250415	172800	140036542	1833	1833	1833	1833	0
210	20250415	172700	140036542	1833	1833	1833	1833	0
211	20250415	172600	140036542	1833	1833	1833	1833	0
212	20250415	172500	140036542	1833	1833	1833	1833	4116
213	20250415	172400	140036542	1833	1833	1833	1833	0
214	20250415	172300	140036542	1833	1833	1833	1833	0
215	20250415	172200	140036542	1833	1833	1833	1833	0
216	20250415	172100	140036542	1833	1833	1833	1833	0
217	20250415	172000	140036542	1833	1833	1833	1833	0
218	20250415	171900	140036542	1833	1833	1833	1833	0
219	20250415	171800	140036542	1833	1833	1833	1833	0
220	20250415	171700	140036542	1833	1833	1833	1833	0
221	20250415	171600	140036542	1833	1833	1833	1833	0
222	20250415	171500	140036542	1833	1833	1833	1833	0
223	20250415	171400	140036542	1833	1833	1833	1833	0
224	20250415	171300	140036542	1833	1833	1833	1833	0
225	20250415	171200	140036542	1833	1833	1833	1833	0
226	20250415	171100	140036542	1833	1833	1833	1833	0
227	20250415	171000	140036542	1833	1833	1833	1833	0
228	20250415	170900	140036542	1833	1833	1833	1833	0
229	20250415	170800	140036542	1833	1833	1833	1833	0
230	20250415	170700	140036542	1833	1833	1833	1833	0
231	20250415	170600	140036542	1833	1833	1833	1833	0
232	20250415	170500	140036542	1833	1833	1833	1833	0
233	20250415	170400	140036542	1833	1833	1833	1833	0
234	20250415	170300	140036542	1833	1833	1833	1833	0
235	20250415	170200	140036542	1833	1833	1833	1833	0
236	20250415	170100	140036542	1833	1833	1833	1833	0
237	20250415	170000	140036542	1833	1833	1833	1833	0
238	20250415	165900	140036542	1833	1833	1833	1833	0
239	20250415	165800	140036542	1833	1833	1833	1833	0
240	20250415	165700	140036542	1833	1833	1833	1833	0
241	20250415	165600	140036542	1833	1833	1833	1833	0
242	20250415	165500	140036542	1833	1833	1833	1833	4116
243	20250415	165400	140036542	1833	1833	1833	1833	0
244	20250415	165300	140036542	1833	1833	1833	1833	0
245	20250415	165200	140036542	1833	1833	1833	1833	0
246	20250415	165100	140036542	1833	1833	1833	1833	0
247	20250415	165000	140036542	1833	1833	1833	1833	0
248	20250415	164900	140036542	1833	1833	1833	1833	0
249	20250415	164800	140036542	1833	1833	1833	1833	0
250	20250415	164700	140036542	1833	1833	1833	1833	0
251	20250415	164600	140036542	1833	1833	1833	1833	0
252	20250415	164500	140036542	1833	1833	1833	1833	0
253	20250415	164400	140036542	1833	1833	1833	1833	0
254	20250415	164300	140036542	1833	1833	1833	1833	0
255	20250415	164200	140036542	1833	1833	1833	1833	0
256	20250415	164100	140036542	1833	1833	1833	1833	0
257	20250415	164000	140036542	1833	1833	1833	1833	0
258	20250415	163900	140036542	1833	1833	1833	1833	0
259	20250415	163800	140036542	1833	1833	1833	1833	0
260	20250415	163700	140036542	1833	1833	1833	1833	0
261	20250415	163600	140036542	1833	1833	1833	1833	0
262	20250415	163500	140036542	1833	1833	1833	1833	0
263	20250415	163400	140036542	1833	1833	1833	1833	0
264	20250415	163300	140036542	1833	1833	1833	1833	0
265	20250415	163200	140036542	1833	1833	1833	1833	0
266	20250415	163100	140036542	1833	1833	1833	1833	0
267	20250415	163000	140036542	1833	1833	1833	1833	0
268	20250415	162900	140036542	1833	1833	1833	1833	0
269	20250415	162800	140036542	1833	1833	1833	1833	0
270	20250415	162700	140036542	1833	1833	1833	1833	0
271	20250415	162600	140036542	1833	1833	1833	1833	0
272	20250415	162500	140036542	1833	1833	1833	1833	4116
273	20250415	162400	140036542	1833	1833	1833	1833	0
274	20250415	162300	140036542	1833	1833	1833	1833	0
275	20250415	162200	140036542	1833	1833	1833	1833	0
276	20250415	162100	140036542	1833	1833	1833	1833	0
277	20250415	162000	140036542	1833	1833	1833	1833	0
278	20250415	161900	140036542	1833	1833	1833	1833	0
279	20250415	161800	140036542	1833	1833	1833	1833	0
280	20250415	161700	140036542	1833	1833	1833	1833	0
281	20250415	161600	140036542	1833	1833	1833	1833	0
282	20250415	161500	140036542	1833	1833	1833	1833	0
283	20250415	161400	140036542	1833	1833	1833	1833	0
284	20250415	161300	140036542	1833	1833	1833	1833	0
285	20250415	161200	140036542	1833	1833	1833	1833	0
286	20250415	161100	140036542	1833	1833	1833	1833	0
287	20250415	161000	140036542	1833	1833	1833	1833	0
288	20250415	160900	140036542	1833	1833	1833	1833	0
289	20250415	160800	140036542	1833	1833	1833	1833	0
290	20250415	160700	140036542	1833	1833	1833	1833	0
291	20250415	160600	140036542	1833	1833	1833	1833	0
292	20250415	160500	140036542	1833	1833	1833	1833	0
293	20250415	160400	140036542	1833	1833	1833	1833	0
294	20250415	160300	140036542	1833	1833	1833	1833	0
295	20250415	160200	140036542	1833	1833	1833	1833	0
296	20250415	160100	140036542	1833	1833	1833	1833	0
297	20250415	160000	140036542	1833	1833	1833	1833	0
298	20250415	155900	140036542	1833	1833	1833	1833	0
299	20250415	155800	140036542	1833	1833	1833	1833	0
300	20250415	155700	140036542	1833	1833	1833	1833	0
301	20250415	155600	140036542	1833	1833	1833	1833	0
302	20250415	155500	140036542	1833	1833	1833	1833	4116
303	20250415	155400	140036542	1833	1833	1833	1833	0
304	20250415	155300	140036542	1833	1833	1833	1833	0
305	20250415	155200	140036542	1833	1833	1833	1833	0
306	20250415	155100	140036542	1833	1833	1833	1833	0
307	20250415	155000	140036542	1833	1833	1833	1833	0
308	20250415	154900	140036542	1833	1833	1833	1833	0
309	20250415	154800	140036542	1833	1833	1833	1833	0
310	20250415	154700	140036542	1833	1833	1833	1833	0
311	20250415	154600	140036542	1833	1833	1833	1833	0
312	20250415	154500	140036542	1833	1833	1833	1833	0
313	20250415	154400	140036542	1833	1833	1833	1833	0
314	20250415	154300	140036542	1833	1833	1833	1833	0
315	20250415	154200	140036542	1833	1833	1833	1833	0
316	20250415	154100	140036542	1833	1833	1833	1833	0
317	20250415	154000	140036542	1833	1833	1833	1833	0
318	20250415	153900	140036542	1833	1833	1833	1833	0
319	20250415	153800	140036542	1833	1833	1833	1833	0
320	20250415	153700	140036542	1833	1833	1833	1833	0
321	20250415	153600	140036542	1833	1833	1833	1833	0
322	20250415	153500	140036542	1833	1833	1833	1833	0
323	20250415	153400	140036542	1833	1833	1833	1833	0
324	20250415	153300	140036542	1833	1833	1833	1833	0
325	20250415	153200	140036542	1833	1833	1833	1833	0
326	20250415	153100	140036542	1833	1833	1833	1833	0
327	20250415	153000	140036542	1833	1833	1833	1833	4116
328	20250415	152900	132491914	1830	1830	1830	1830	0
329	20250415	152800	132491914	1830	1830	1830	1830	0
330	20250415	152700	132491914	1830	1830	1830	1830	0
331	20250415	152600	132491914	1830	1830	1830	1830	0
332	20250415	152500	132491914	1830	1830	1830	1830	0
333	20250415	152400	132491914	1830	1830	1830	1830	0
334	20250415	152300	132491914	1830	1830	1830	1830	0
335	20250415	152200	132491914	1830	1830	1830	1830	0
336	20250415	152100	132491914	1830	1830	1830	1830	0
337	20250415	152000	132491914	1830	1830	1830	1830	0
338	20250415	151900	132491914	1830	1821	1830	1821	119
339	20250415	151800	132274189	1820	1820	1820	1820	151
340	20250415	151700	131999369	1820	1820	1820	1820	0
341	20250415	151600	131999369	1820	1820	1820	1820	827
342	20250415	151500	130494229	1820	1831	1831	1820	1418
343	20250415	151400	127912724	1832	1832	1832	1832	0
344	20250415	151300	127912724	1832	1832	1832	1832	0
345	20250415	151200	127912724	1832	1832	1832	1832	100
346	20250415	151100	127729524	1832	1832	1832	1832	5
347	20250415	151000	127720364	1832	1832	1832	1832	0
348	20250415	150900	127720364	1832	1832	1832	1832	10
349	20250415	150800	127702044	1834	1834	1834	1834	41
350	20250415	150700	127626850	1834	1834	1834	1834	164
351	20250415	150600	127326074	1834	1834	1834	1834	0
352	20250415	150500	127326074	1834	1834	1834	1834	11
353	20250415	150400	127305900	1834	1835	1835	1834	45
354	20250415	150300	127223335	1836	1835	1836	1835	57
355	20250415	150200	127118712	1825	1825	1825	1825	315
356	20250415	150100	126543837	1835	1836	1836	1835	24
357	20250415	150000	126499774	1828	1830	1830	1828	70
358	20250415	145900	126371694	1836	1836	1836	1836	47
359	20250415	145800	126285402	1807	1830	1839	1807	163
360	20250415	145700	125989129	1820	1820	1820	1820	14
361	20250415	145600	125963649	1820	1820	1820	1820	5
362	20250415	145500	125954549	1801	1798	1801	1798	3253
363	20250415	145400	120102946	1795	1789	1795	1789	1902
364	20250415	145300	116694268	1789	1789	1789	1789	621
365	20250415	145200	115583299	1788	1788	1788	1788	0
366	20250415	145100	115583299	1788	1789	1789	1787	2918
367	20250415	145000	110366597	1789	1785	1789	1785	6370
368	20250415	144900	98987703	1785	1785	1785	1785	2000
369	20250415	144800	95417703	1785	1785	1785	1785	0
370	20250415	144700	95417703	1785	1785	1785	1785	0
371	20250415	144600	95417703	1785	1785	1785	1785	0
372	20250415	144500	95417703	1785	1785	1785	1785	5
373	20250415	144400	95408778	1784	1784	1784	1784	537
374	20250415	144300	94450770	1784	1784	1784	1784	0
375	20250415	144200	94450770	1784	1784	1784	1784	0
376	20250415	144100	94450770	1784	1784	1784	1784	5
377	20250415	144000	94441850	1782	1782	1782	1782	0
378	20250415	143900	94441850	1782	1782	1782	1782	0
379	20250415	143800	94441850	1782	1782	1782	1782	0
380	20250415	143700	94441850	1782	1783	1783	1782	909
381	20250415	143600	92821108	1781	1781	1783	1781	1301
382	20250415	143500	90503897	1782	1782	1782	1782	0
383	20250415	143400	90503897	1782	1782	1782	1782	0
384	20250415	143300	90503897	1782	1782	1782	1782	0
385	20250415	143200	90503897	1782	1782	1782	1782	0
386	20250415	143100	90503897	1782	1782	1782	1782	0
387	20250415	143000	90503897	1782	1782	1782	1782	0
388	20250415	142900	90503897	1782	1782	1782	1782	0
389	20250415	142800	90503897	1782	1782	1782	1782	0
390	20250415	142700	90503897	1782	1782	1782	1782	0
391	20250415	142600	90503897	1782	1782	1782	1782	0
392	20250415	142500	90503897	1782	1782	1782	1782	0
393	20250415	142400	90503897	1782	1782	1782	1782	0
394	20250415	142300	90503897	1782	1782	1782	1782	0
395	20250415	142200	90503897	1782	1782	1782	1782	0
396	20250415	142100	90503897	1782	1782	1782	1782	5
397	20250415	142000	90494987	1764	1766	1766	1764	1417
398	20250415	141900	87995069	1766	1766	1766	1766	0
399	20250415	141800	87995069	1766	1764	1766	1764	1226
400	20250415	141700	85832313	1764	1764	1764	1764	0
401	20250415	141600	85832313	1764	1764	1764	1764	0
402	20250415	141500	85832313	1764	1764	1764	1764	0
403	20250415	141400	85832313	1764	1764	1764	1764	0
404	20250415	141300	85832313	1764	1762	1764	1762	771
405	20250415	141200	84473007	1764	1764	1764	1764	0
406	20250415	141100	84473007	1764	1764	1764	1764	0
407	20250415	141000	84473007	1764	1764	1764	1764	0
408	20250415	140900	84473007	1764	1764	1764	1764	200
409	20250415	140800	84120207	1764	1764	1764	1764	0
410	20250415	140700	84120207	1764	1764	1764	1764	0
411	20250415	140600	84120207	1764	1764	1764	1764	0
412	20250415	140500	84120207	1764	1764	1764	1764	0
413	20250415	140400	84120207	1764	1764	1764	1764	0
414	20250415	140300	84120207	1764	1762	1764	1762	49
415	20250415	140200	84033777	1764	1764	1764	1764	0
416	20250415	140100	84033777	1764	1764	1764	1764	5
417	20250415	140000	84024957	1762	1762	1762	1762	233
418	20250415	135900	83614411	1765	1765	1765	1765	5
419	20250415	135800	83605586	1765	1765	1765	1765	0
420	20250415	135700	83605586	1765	1765	1765	1765	1
421	20250415	135600	83603821	1763	1763	1763	1763	0
422	20250415	135500	83603821	1763	1763	1763	1763	0
423	20250415	135400	83603821	1763	1763	1763	1763	0
424	20250415	135300	83603821	1763	1763	1763	1763	0
425	20250415	135200	83603821	1763	1763	1763	1763	0
426	20250415	135100	83603821	1763	1763	1763	1763	0
427	20250415	135000	83603821	1763	1763	1763	1763	0
428	20250415	134900	83603821	1763	1763	1763	1763	2703
429	20250415	134800	78838432	1763	1763	1763	1763	0
430	20250415	134700	78838432	1763	1763	1763	1763	0
431	20250415	134600	78838432	1763	1763	1763	1763	5
432	20250415	134500	78829617	1763	1763	1763	1763	0
433	20250415	134400	78829617	1763	1763	1763	1763	386
434	20250415	134300	78149099	1763	1763	1763	1763	0
435	20250415	134200	78149099	1763	1763	1763	1763	1345
436	20250415	134100	75777864	1763	1763	1763	1763	0
437	20250415	134000	75777864	1763	1763	1763	1763	118
438	20250415	133900	75569830	1762	1762	1762	1762	0
439	20250415	133800	75569830	1762	1762	1762	1762	0
440	20250415	133700	75569830	1762	1762	1762	1762	100
441	20250415	133600	75393630	1763	1763	1763	1763	0
442	20250415	133500	75393630	1763	1763	1763	1763	0
443	20250415	133400	75393630	1763	1763	1763	1763	0
444	20250415	133300	75393630	1763	1763	1763	1763	113
445	20250415	133200	75194411	1763	1763	1763	1763	0
446	20250415	133100	75194411	1763	1763	1763	1763	922
447	20250415	133000	73568925	1763	1763	1763	1763	0
448	20250415	132900	73568925	1763	1763	1763	1763	113
449	20250415	132800	73369706	1762	1762	1762	1762	523
450	20250415	132700	72448180	1762	1762	1762	1762	0
451	20250415	132600	72448180	1762	1762	1762	1762	0
452	20250415	132500	72448180	1762	1762	1762	1762	0
453	20250415	132400	72448180	1762	1762	1762	1762	0
454	20250415	132300	72448180	1762	1762	1762	1762	0
455	20250415	132200	72448180	1762	1762	1762	1762	0
456	20250415	132100	72448180	1762	1762	1762	1762	0
457	20250415	132000	72448180	1762	1762	1762	1762	0
458	20250415	131900	72448180	1762	1762	1762	1762	0
459	20250415	131800	72448180	1762	1762	1762	1762	0
460	20250415	131700	72448180	1762	1762	1762	1762	0
461	20250415	131600	72448180	1762	1762	1762	1762	0
462	20250415	131500	72448180	1762	1762	1762	1762	0
463	20250415	131400	72448180	1762	1762	1762	1762	9
464	20250415	131300	72432322	1762	1762	1762	1762	11
465	20250415	131200	72412940	1762	1762	1762	1762	4
466	20250415	131100	72405892	1762	1762	1762	1762	20
467	20250415	131000	72370652	1762	1762	1762	1762	0
468	20250415	130900	72370652	1762	1762	1762	1762	110
469	20250415	130800	72176832	1763	1763	1763	1763	0
470	20250415	130700	72176832	1763	1763	1763	1763	0
471	20250415	130600	72176832	1763	1763	1763	1763	0
472	20250415	130500	72176832	1763	1763	1763	1763	0
473	20250415	130400	72176832	1763	1763	1763	1763	0
474	20250415	130300	72176832	1763	1763	1763	1763	0
475	20250415	130200	72176832	1763	1763	1763	1763	675
476	20250415	130100	70986807	1763	1769	1769	1763	3165
477	20250415	130000	65391946	1773	1773	1773	1773	0
478	20250415	125900	65391946	1773	1773	1773	1773	0
479	20250415	125800	65391946	1773	1773	1773	1773	0
480	20250415	125700	65391946	1773	1773	1773	1773	0
481	20250415	125600	65391946	1773	1773	1773	1773	0
482	20250415	125500	65391946	1773	1773	1773	1773	0
483	20250415	125400	65391946	1773	1773	1773	1773	0
484	20250415	125300	65391946	1773	1773	1773	1773	0
485	20250415	125200	65391946	1773	1773	1773	1773	0
486	20250415	125100	65391946	1773	1773	1773	1773	0
487	20250415	125000	65391946	1773	1773	1773	1773	0
488	20250415	124900	65391946	1773	1773	1773	1773	0
489	20250415	124800	65391946	1773	1773	1773	1773	0
490	20250415	124700	65391946	1773	1773	1773	1773	0
491	20250415	124600	65391946	1773	1773	1773	1773	0
492	20250415	124500	65391946	1773	1773	1773	1773	0
493	20250415	124400	65391946	1773	1773	1773	1773	2
494	20250415	124300	65388400	1774	1774	1774	1774	0
495	20250415	124200	65388400	1774	1774	1774	1774	0
496	20250415	124100	65388400	1774	1774	1774	1774	0
497	20250415	124000	65388400	1774	1774	1774	1774	0
498	20250415	123900	65388400	1774	1774	1774	1774	0
499	20250415	123800	65388400	1774	1774	1774	1774	0
500	20250415	123700	65388400	1774	1774	1774	1774	0
501	20250415	123600	65388400	1774	1774	1774	1774	0
502	20250415	123500	65388400	1774	1774	1774	1774	2
503	20250415	123400	65384852	1774	1774	1774	1774	823
504	20250415	123300	63924850	1774	1774	1774	1774	0
505	20250415	123200	63924850	1774	1774	1774	1774	0
506	20250415	123100	63924850	1774	1774	1774	1774	38
507	20250415	123000	63857438	1775	1775	1775	1775	112
508	20250415	122900	63658638	1775	1775	1775	1775	0
509	20250415	122800	63658638	1775	1775	1775	1775	0
510	20250415	122700	63658638	1775	1775	1775	1775	0
511	20250415	122600	63658638	1775	1775	1775	1775	0
512	20250415	122500	63658638	1775	1775	1775	1775	1
513	20250415	122400	63656863	1775	1775	1775	1775	0
514	20250415	122300	63656863	1775	1775	1775	1775	0
515	20250415	122200	63656863	1775	1775	1775	1775	0
516	20250415	122100	63656863	1775	1775	1775	1775	0
517	20250415	122000	63656863	1775	1775	1775	1775	0
518	20250415	121900	63656863	1775	1775	1775	1775	0
519	20250415	121800	63656863	1775	1775	1775	1775	0
520	20250415	121700	63656863	1775	1775	1775	1775	0
521	20250415	121600	63656863	1775	1775	1775	1775	0
522	20250415	121500	63656863	1775	1775	1775	1775	5
523	20250415	121400	63647988	1774	1774	1774	1774	0
524	20250415	121300	63647988	1774	1774	1774	1774	254
525	20250415	121200	63197392	1775	1775	1775	1775	0
526	20250415	121100	63197392	1775	1775	1775	1775	0
527	20250415	121000	63197392	1775	1775	1775	1775	1
528	20250415	120900	63195617	1775	1775	1775	1775	174
529	20250415	120800	62886767	1774	1774	1774	1774	3
530	20250415	120700	62881445	1774	1774	1774	1774	20
531	20250415	120600	62845965	1775	1775	1775	1775	0
532	20250415	120500	62845965	1775	1774	1775	1774	34
533	20250415	120400	62785644	1774	1774	1774	1774	143
534	20250415	120300	62531962	1774	1774	1774	1774	31
535	20250415	120200	62476968	1774	1774	1774	1774	695
536	20250415	120100	61244038	1774	1774	1774	1774	0
537	20250415	120000	61244038	1774	1774	1774	1774	0
538	20250415	115900	61244038	1774	1774	1774	1774	0
539	20250415	115800	61244038	1774	1774	1774	1774	0
540	20250415	115700	61244038	1774	1774	1774	1774	0
541	20250415	115600	61244038	1774	1774	1774	1774	0
542	20250415	115500	61244038	1774	1774	1774	1774	0
543	20250415	115400	61244038	1774	1774	1774	1774	0
544	20250415	115300	61244038	1774	1774	1774	1774	0
545	20250415	115200	61244038	1774	1774	1774	1774	200
546	20250415	115100	60889238	1774	1774	1774	1774	0
547	20250415	115000	60889238	1774	1774	1774	1774	0
548	20250415	114900	60889238	1774	1774	1774	1774	0
549	20250415	114800	60889238	1774	1774	1774	1774	112
550	20250415	114700	60690550	1774	1774	1774	1774	0
551	20250415	114600	60690550	1774	1774	1774	1774	0
552	20250415	114500	60690550	1774	1774	1774	1774	0
553	20250415	114400	60690550	1774	1774	1774	1774	0
554	20250415	114300	60690550	1774	1774	1774	1774	0
555	20250415	114200	60690550	1774	1774	1774	1774	0
556	20250415	114100	60690550	1774	1774	1774	1774	60
557	20250415	114000	60584110	1774	1774	1774	1774	0
558	20250415	113900	60584110	1774	1774	1774	1774	0
559	20250415	113800	60584110	1774	1774	1774	1774	0
560	20250415	113700	60584110	1774	1774	1774	1774	0
561	20250415	113600	60584110	1774	1774	1774	1774	390
562	20250415	113500	59892250	1765	1765	1765	1765	0
563	20250415	113400	59892250	1765	1765	1765	1765	1
564	20250415	113300	59890485	1775	1775	1775	1775	5
565	20250415	113200	59881610	1765	1765	1765	1765	100
566	20250415	113100	59705110	1776	1776	1776	1776	0
567	20250415	113000	59705110	1776	1776	1776	1776	0
568	20250415	112900	59705110	1776	1776	1776	1776	0
569	20250415	112800	59705110	1776	1776	1776	1776	0
570	20250415	112700	59705110	1776	1776	1776	1776	0
571	20250415	112600	59705110	1776	1776	1776	1776	0
572	20250415	112500	59705110	1776	1776	1776	1776	0
573	20250415	112400	59705110	1776	1776	1776	1776	0
574	20250415	112300	59705110	1776	1776	1776	1776	0
575	20250415	112200	59705110	1776	1776	1776	1776	0
576	20250415	112100	59705110	1776	1776	1776	1776	0
577	20250415	112000	59705110	1776	1776	1776	1776	0
578	20250415	111900	59705110	1776	1776	1776	1776	0
579	20250415	111800	59705110	1776	1776	1776	1776	0
580	20250415	111700	59705110	1776	1776	1776	1776	0
581	20250415	111600	59705110	1776	1775	1776	1775	2000
582	20250415	111500	56154783	1775	1775	1775	1775	0
583	20250415	111400	56154783	1775	1775	1775	1775	0
584	20250415	111300	56154783	1775	1775	1775	1775	0
585	20250415	111200	56154783	1775	1775	1775	1775	0
586	20250415	111100	56154783	1775	1775	1775	1775	0
587	20250415	111000	56154783	1775	1775	1775	1775	0
588	20250415	110900	56154783	1775	1775	1775	1775	0
589	20250415	110800	56154783	1775	1775	1775	1775	2
590	20250415	110700	56151233	1776	1776	1776	1776	0
591	20250415	110600	56151233	1776	1776	1776	1776	0
592	20250415	110500	56151233	1776	1776	1776	1776	0
593	20250415	110400	56151233	1776	1776	1776	1776	0
594	20250415	110300	56151233	1776	1776	1776	1776	0
595	20250415	110200	56151233	1776	1776	1776	1776	0
596	20250415	110100	56151233	1776	1776	1776	1776	0
597	20250415	110000	56151233	1776	1780	1780	1776	2466
598	20250415	105900	51770597	1786	1786	1786	1786	0
599	20250415	105800	51770597	1786	1786	1786	1786	0
600	20250415	105700	51770597	1786	1786	1786	1786	3
601	20250415	105600	51765239	1786	1786	1786	1786	0
602	20250415	105500	51765239	1786	1786	1786	1786	0
603	20250415	105400	51765239	1786	1786	1786	1786	0
604	20250415	105300	51765239	1786	1786	1786	1786	0
605	20250415	105200	51765239	1786	1786	1786	1786	0
606	20250415	105100	51765239	1786	1786	1786	1786	5
607	20250415	105000	51756309	1780	1780	1780	1780	0
608	20250415	104900	51756309	1780	1780	1780	1780	0
609	20250415	104800	51756309	1780	1780	1780	1780	0
610	20250415	104700	51756309	1780	1780	1780	1780	0
611	20250415	104600	51756309	1780	1780	1780	1780	0
612	20250415	104500	51756309	1780	1780	1780	1780	0
613	20250415	104400	51756309	1780	1780	1780	1780	0
614	20250415	104300	51756309	1780	1780	1780	1780	0
615	20250415	104200	51756309	1780	1780	1780	1780	0
616	20250415	104100	51756309	1780	1780	1780	1780	0
617	20250415	104000	51756309	1780	1789	1789	1780	694
618	20250415	103900	50516445	1800	1800	1800	1800	36
619	20250415	103800	50451645	1800	1800	1800	1800	0
620	20250415	103700	50451645	1800	1800	1800	1789	1010
621	20250415	103600	48644403	1789	1789	1789	1789	0
622	20250415	103500	48644403	1789	1789	1789	1789	0
623	20250415	103400	48644403	1789	1787	1789	1787	2429
624	20250415	103300	44302067	1787	1787	1787	1787	1166
625	20250415	103200	42218425	1786	1784	1786	1784	4331
626	20250415	103100	34486527	1783	1783	1783	1783	94
627	20250415	103000	34318925	1783	1783	1783	1783	0
628	20250415	102900	34318925	1783	1783	1783	1783	102
629	20250415	102800	34137059	1782	1782	1782	1782	0
630	20250415	102700	34137059	1782	1782	1782	1782	50
631	20250415	102600	34047959	1782	1782	1782	1782	437
632	20250415	102500	33269225	1782	1782	1782	1782	0
633	20250415	102400	33269225	1782	1781	1782	1781	1500
634	20250415	102300	30596236	1782	1782	1782	1782	11
635	20250415	102200	30576634	1783	1783	1783	1783	0
636	20250415	102100	30576634	1783	1783	1783	1783	0
637	20250415	102000	30576634	1783	1783	1783	1783	0
638	20250415	101900	30576634	1783	1782	1783	1782	3450
639	20250415	101800	24426289	1783	1783	1783	1783	0
640	20250415	101700	24426289	1783	1783	1783	1783	0
641	20250415	101600	24426289	1783	1783	1783	1783	100
642	20250415	101500	24247989	1783	1782	1783	1782	112
643	20250415	101400	24048329	1783	1783	1783	1783	0
644	20250415	101300	24048329	1783	1783	1783	1783	0
645	20250415	101200	24048329	1783	1780	1783	1780	257
646	20250415	101100	23590854	1779	1777	1779	1777	2585
647	20250415	101000	18994290	1776	1776	1776	1776	20
648	20250415	100900	18958770	1776	1772	1776	1772	1762
649	20250415	100800	15832954	1763	1763	1763	1763	60
650	20250415	100700	15727174	1772	1772	1772	1772	0
651	20250415	100600	15727174	1772	1772	1772	1772	0
652	20250415	100500	15727174	1772	1772	1772	1772	0
653	20250415	100400	15727174	1772	1772	1772	1772	0
654	20250415	100300	15727174	1772	1772	1772	1772	0
655	20250415	100200	15727174	1772	1772	1772	1772	0
656	20250415	100100	15727174	1772	1772	1772	1772	0
657	20250415	100000	15727174	1772	1772	1772	1772	0
658	20250415	095900	15727174	1772	1772	1772	1772	0
659	20250415	095800	15727174	1772	1772	1772	1772	0
660	20250415	095700	15727174	1772	1772	1772	1772	351
661	20250415	095600	15105202	1772	1772	1772	1772	0
662	20250415	095500	15105202	1772	1772	1772	1772	0
663	20250415	095400	15105202	1772	1772	1772	1772	0
664	20250415	095300	15105202	1772	1772	1772	1772	0
665	20250415	095200	15105202	1772	1772	1772	1772	18
666	20250415	095100	15073306	1772	1772	1772	1772	25
667	20250415	095000	15029006	1770	1770	1770	1770	0
668	20250415	094900	15029006	1770	1770	1771	1770	11
669	20250415	094800	15009535	1771	1771	1771	1771	9
670	20250415	094700	14993596	1772	1772	1772	1772	0
671	20250415	094600	14993596	1772	1772	1772	1772	0
672	20250415	094500	14993596	1772	1772	1772	1772	5
673	20250415	094400	14984736	1772	1771	1772	1771	21
674	20250415	094300	14947534	1772	1772	1772	1772	4
675	20250415	094200	14940446	1772	1772	1772	1772	0
676	20250415	094100	14940446	1772	1772	1772	1772	0
677	20250415	094000	14940446	1772	1772	1772	1772	0
678	20250415	093900	14940446	1772	1772	1772	1772	0
679	20250415	093800	14940446	1772	1772	1772	1772	0
680	20250415	093700	14940446	1772	1771	1772	1771	15
681	20250415	093600	14913876	1772	1772	1772	1772	0
682	20250415	093500	14913876	1772	1772	1772	1772	0
683	20250415	093400	14913876	1772	1772	1772	1772	0
684	20250415	093300	14913876	1772	1763	1772	1763	3226
685	20250415	093200	9218929	1763	1763	1763	1763	0
686	20250415	093100	9218929	1763	1763	1763	1763	5
687	20250415	093000	9210114	1762	1763	1763	1762	52
688	20250415	092900	9118476	1763	1763	1763	1763	0
689	20250415	092800	9118476	1763	1763	1763	1763	0
690	20250415	092700	9118476	1763	1763	1763	1763	5
691	20250415	092600	9109661	1752	1752	1752	1752	0
692	20250415	092500	9109661	1752	1752	1752	1752	10
693	20250415	092400	9092141	1752	1752	1752	1752	0
694	20250415	092300	9092141	1752	1752	1752	1752	13
695	20250415	092200	9069365	1766	1766	1766	1766	0
696	20250415	092100	9069365	1766	1766	1766	1766	0
697	20250415	092000	9069365	1766	1766	1766	1766	1
698	20250415	091900	9067599	1752	1756	1756	1752	157
699	20250415	091800	8792132	1775	1775	1775	1775	0
700	20250415	091700	8792132	1775	1775	1775	1775	0
701	20250415	091600	8792132	1775	1775	1775	1775	0
702	20250415	091500	8792132	1775	1775	1775	1775	0
703	20250415	091400	8792132	1775	1775	1775	1775	0
704	20250415	091300	8792132	1775	1775	1775	1775	0
705	20250415	091200	8792132	1775	1775	1775	1775	0
706	20250415	091100	8792132	1775	1775	1775	1775	0
707	20250415	091000	8792132	1775	1770	1775	1770	130
708	20250415	090900	8561882	1775	1773	1775	1773	205
709	20250415	090800	8198045	1779	1779	1779	1779	0
710	20250415	090700	8198045	1779	1779	1779	1779	0
711	20250415	090600	8198045	1779	1779	1779	1779	0
712	20250415	090500	8198045	1779	1779	1779	1779	0
713	20250415	090400	8198045	1779	1780	1780	1779	4208
714	20250415	090300	708902	1783	1783	1783	1783	172
715	20250415	090200	402226	1783	1783	1783	1783	126
716	20250415	090100	177568	1784	1784	1784	1784	2
717	20250415	090000	174000	1740	1740	1740	1740	100