KissMeData/357580/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	210200	35057645	5920	5920	5920	5920	197
3	20250415	210100	35057645	5920	5920	5920	5920	0
4	20250415	210000	35057645	5920	5920	5920	5920	0
5	20250415	205900	35057645	5920	5920	5920	5920	0
6	20250415	205800	35057645	5920	5920	5920	5920	0
7	20250415	205700	35057645	5920	5920	5920	5920	0
8	20250415	205600	35057645	5920	5920	5920	5920	0
9	20250415	205500	35057645	5920	5920	5920	5920	0
10	20250415	205400	35057645	5920	5920	5920	5920	0
11	20250415	205300	35057645	5920	5920	5920	5920	0
12	20250415	205200	35057645	5920	5920	5920	5920	0
13	20250415	205100	35057645	5920	5920	5920	5920	0
14	20250415	205000	35057645	5920	5920	5920	5920	0
15	20250415	204900	35057645	5920	5920	5920	5920	0
16	20250415	204800	35057645	5920	5920	5920	5920	0
17	20250415	204700	35057645	5920	5920	5920	5920	0
18	20250415	204600	35057645	5920	5920	5920	5920	0
19	20250415	204500	35057645	5920	5920	5920	5920	0
20	20250415	204400	35057645	5920	5920	5920	5920	0
21	20250415	204300	35057645	5920	5920	5920	5920	0
22	20250415	204200	35057645	5920	5920	5920	5920	0
23	20250415	204100	35057645	5920	5920	5920	5920	0
24	20250415	204000	35057645	5920	5920	5920	5920	0
25	20250415	203900	35057645	5920	5920	5920	5920	0
26	20250415	203800	35057645	5920	5920	5920	5920	0
27	20250415	203700	35057645	5920	5920	5920	5920	0
28	20250415	203600	35057645	5920	5920	5920	5920	0
29	20250415	203500	35057645	5920	5920	5920	5920	0
30	20250415	203400	35057645	5920	5920	5920	5920	0
31	20250415	203300	35057645	5920	5920	5920	5920	0
32	20250415	203200	35057645	5920	5920	5920	5920	197
33	20250415	203100	35057645	5920	5920	5920	5920	0
34	20250415	203000	35057645	5920	5920	5920	5920	0
35	20250415	202900	35057645	5920	5920	5920	5920	0
36	20250415	202800	35057645	5920	5920	5920	5920	0
37	20250415	202700	35057645	5920	5920	5920	5920	0
38	20250415	202600	35057645	5920	5920	5920	5920	0
39	20250415	202500	35057645	5920	5920	5920	5920	0
40	20250415	202400	35057645	5920	5920	5920	5920	0
41	20250415	202300	35057645	5920	5920	5920	5920	0
42	20250415	202200	35057645	5920	5920	5920	5920	0
43	20250415	202100	35057645	5920	5920	5920	5920	0
44	20250415	202000	35057645	5920	5920	5920	5920	0
45	20250415	201900	35057645	5920	5920	5920	5920	0
46	20250415	201800	35057645	5920	5920	5920	5920	0
47	20250415	201700	35057645	5920	5920	5920	5920	0
48	20250415	201600	35057645	5920	5920	5920	5920	0
49	20250415	201500	35057645	5920	5920	5920	5920	0
50	20250415	201400	35057645	5920	5920	5920	5920	0
51	20250415	201300	35057645	5920	5920	5920	5920	0
52	20250415	201200	35057645	5920	5920	5920	5920	0
53	20250415	201100	35057645	5920	5920	5920	5920	0
54	20250415	201000	35057645	5920	5920	5920	5920	0
55	20250415	200900	35057645	5920	5920	5920	5920	0
56	20250415	200800	35057645	5920	5920	5920	5920	0
57	20250415	200700	35057645	5920	5920	5920	5920	0
58	20250415	200600	35057645	5920	5920	5920	5920	0
59	20250415	200500	35057645	5920	5920	5920	5920	0
60	20250415	200400	35057645	5920	5920	5920	5920	0
61	20250415	200300	35057645	5920	5920	5920	5920	0
62	20250415	200200	35057645	5920	5920	5920	5920	197
63	20250415	200100	35057645	5920	5920	5920	5920	0
64	20250415	200000	35057645	5920	5920	5920	5920	0
65	20250415	195900	35057645	5920	5920	5920	5920	0
66	20250415	195800	35057645	5920	5920	5920	5920	0
67	20250415	195700	35057645	5920	5920	5920	5920	0
68	20250415	195600	35057645	5920	5920	5920	5920	0
69	20250415	195500	35057645	5920	5920	5920	5920	0
70	20250415	195400	35057645	5920	5920	5920	5920	0
71	20250415	195300	35057645	5920	5920	5920	5920	0
72	20250415	195200	35057645	5920	5920	5920	5920	0
73	20250415	195100	35057645	5920	5920	5920	5920	0
74	20250415	195000	35057645	5920	5920	5920	5920	0
75	20250415	194900	35057645	5920	5920	5920	5920	0
76	20250415	194800	35057645	5920	5920	5920	5920	0
77	20250415	194700	35057645	5920	5920	5920	5920	0
78	20250415	194600	35057645	5920	5920	5920	5920	0
79	20250415	194500	35057645	5920	5920	5920	5920	0
80	20250415	194400	35057645	5920	5920	5920	5920	0
81	20250415	194300	35057645	5920	5920	5920	5920	0
82	20250415	194200	35057645	5920	5920	5920	5920	0
83	20250415	194100	35057645	5920	5920	5920	5920	0
84	20250415	194000	35057645	5920	5920	5920	5920	0
85	20250415	193900	35057645	5920	5920	5920	5920	0
86	20250415	193800	35057645	5920	5920	5920	5920	0
87	20250415	193700	35057645	5920	5920	5920	5920	0
88	20250415	193600	35057645	5920	5920	5920	5920	0
89	20250415	193500	35057645	5920	5920	5920	5920	0
90	20250415	193400	35057645	5920	5920	5920	5920	0
91	20250415	193300	35057645	5920	5920	5920	5920	0
92	20250415	193200	35057645	5920	5920	5920	5920	197
93	20250415	193100	35057645	5920	5920	5920	5920	0
94	20250415	193000	35057645	5920	5920	5920	5920	0
95	20250415	192900	35057645	5920	5920	5920	5920	0
96	20250415	192800	35057645	5920	5920	5920	5920	0
97	20250415	192700	35057645	5920	5920	5920	5920	0
98	20250415	192600	35057645	5920	5920	5920	5920	0
99	20250415	192500	35057645	5920	5920	5920	5920	0
100	20250415	192400	35057645	5920	5920	5920	5920	0
101	20250415	192300	35057645	5920	5920	5920	5920	0
102	20250415	192200	35057645	5920	5920	5920	5920	0
103	20250415	192100	35057645	5920	5920	5920	5920	0
104	20250415	192000	35057645	5920	5920	5920	5920	0
105	20250415	191900	35057645	5920	5920	5920	5920	0
106	20250415	191800	35057645	5920	5920	5920	5920	0
107	20250415	191700	35057645	5920	5920	5920	5920	0
108	20250415	191600	35057645	5920	5920	5920	5920	0
109	20250415	191500	35057645	5920	5920	5920	5920	0
110	20250415	191400	35057645	5920	5920	5920	5920	0
111	20250415	191300	35057645	5920	5920	5920	5920	0
112	20250415	191200	35057645	5920	5920	5920	5920	0
113	20250415	191100	35057645	5920	5920	5920	5920	0
114	20250415	191000	35057645	5920	5920	5920	5920	0
115	20250415	190900	35057645	5920	5920	5920	5920	0
116	20250415	190800	35057645	5920	5920	5920	5920	0
117	20250415	190700	35057645	5920	5920	5920	5920	0
118	20250415	190600	35057645	5920	5920	5920	5920	0
119	20250415	190500	35057645	5920	5920	5920	5920	0
120	20250415	190400	35057645	5920	5920	5920	5920	0
121	20250415	190300	35057645	5920	5920	5920	5920	0
122	20250415	190200	35057645	5920	5920	5920	5920	197
123	20250415	190100	35057645	5920	5920	5920	5920	0
124	20250415	190000	35057645	5920	5920	5920	5920	0
125	20250415	185900	35057645	5920	5920	5920	5920	0
126	20250415	185800	35057645	5920	5920	5920	5920	0
127	20250415	185700	35057645	5920	5920	5920	5920	0
128	20250415	185600	35057645	5920	5920	5920	5920	0
129	20250415	185500	35057645	5920	5920	5920	5920	0
130	20250415	185400	35057645	5920	5920	5920	5920	0
131	20250415	185300	35057645	5920	5920	5920	5920	0
132	20250415	185200	35057645	5920	5920	5920	5920	0
133	20250415	185100	35057645	5920	5920	5920	5920	0
134	20250415	185000	35057645	5920	5920	5920	5920	0
135	20250415	184900	35057645	5920	5920	5920	5920	0
136	20250415	184800	35057645	5920	5920	5920	5920	0
137	20250415	184700	35057645	5920	5920	5920	5920	0
138	20250415	184600	35057645	5920	5920	5920	5920	0
139	20250415	184500	35057645	5920	5920	5920	5920	0
140	20250415	184400	35057645	5920	5920	5920	5920	0
141	20250415	184300	35057645	5920	5920	5920	5920	0
142	20250415	184200	35057645	5920	5920	5920	5920	0
143	20250415	184100	35057645	5920	5920	5920	5920	0
144	20250415	184000	35057645	5920	5920	5920	5920	0
145	20250415	183900	35057645	5920	5920	5920	5920	0
146	20250415	183800	35057645	5920	5920	5920	5920	0
147	20250415	183700	35057645	5920	5920	5920	5920	0
148	20250415	183600	35057645	5920	5920	5920	5920	0
149	20250415	183500	35057645	5920	5920	5920	5920	0
150	20250415	183400	35057645	5920	5920	5920	5920	0
151	20250415	183300	35057645	5920	5920	5920	5920	0
152	20250415	183200	35057645	5920	5920	5920	5920	197
153	20250415	183100	35057645	5920	5920	5920	5920	0
154	20250415	183000	35057645	5920	5920	5920	5920	0
155	20250415	182900	35057645	5920	5920	5920	5920	0
156	20250415	182800	35057645	5920	5920	5920	5920	0
157	20250415	182700	35057645	5920	5920	5920	5920	0
158	20250415	182600	35057645	5920	5920	5920	5920	0
159	20250415	182500	35057645	5920	5920	5920	5920	0
160	20250415	182400	35057645	5920	5920	5920	5920	0
161	20250415	182300	35057645	5920	5920	5920	5920	0
162	20250415	182200	35057645	5920	5920	5920	5920	0
163	20250415	182100	35057645	5920	5920	5920	5920	0
164	20250415	182000	35057645	5920	5920	5920	5920	0
165	20250415	181900	35057645	5920	5920	5920	5920	0
166	20250415	181800	35057645	5920	5920	5920	5920	0
167	20250415	181700	35057645	5920	5920	5920	5920	0
168	20250415	181600	35057645	5920	5920	5920	5920	0
169	20250415	181500	35057645	5920	5920	5920	5920	0
170	20250415	181400	35057645	5920	5920	5920	5920	0
171	20250415	181300	35057645	5920	5920	5920	5920	0
172	20250415	181200	35057645	5920	5920	5920	5920	0
173	20250415	181100	35057645	5920	5920	5920	5920	0
174	20250415	181000	35057645	5920	5920	5920	5920	0
175	20250415	180900	35057645	5920	5920	5920	5920	0
176	20250415	180800	35057645	5920	5920	5920	5920	0
177	20250415	180700	35057645	5920	5920	5920	5920	0
178	20250415	180600	35057645	5920	5920	5920	5920	0
179	20250415	180500	35057645	5920	5920	5920	5920	0
180	20250415	180400	35057645	5920	5920	5920	5920	0
181	20250415	180300	35057645	5920	5920	5920	5920	0
182	20250415	180200	35057645	5920	5920	5920	5920	197
183	20250415	180100	35057645	5920	5920	5920	5920	0
184	20250415	180000	35057645	5920	5920	5920	5920	0
185	20250415	175900	35057645	5920	5920	5920	5920	0
186	20250415	175800	35057645	5920	5920	5920	5920	0
187	20250415	175700	35057645	5920	5920	5920	5920	0
188	20250415	175600	35057645	5920	5920	5920	5920	0
189	20250415	175500	35057645	5920	5920	5920	5920	0
190	20250415	175400	35057645	5920	5920	5920	5920	0
191	20250415	175300	35057645	5920	5920	5920	5920	0
192	20250415	175200	35057645	5920	5920	5920	5920	0
193	20250415	175100	35057645	5920	5920	5920	5920	0
194	20250415	175000	35057645	5920	5920	5920	5920	0
195	20250415	174900	35057645	5920	5920	5920	5920	0
196	20250415	174800	35057645	5920	5920	5920	5920	0
197	20250415	174700	35057645	5920	5920	5920	5920	0
198	20250415	174600	35057645	5920	5920	5920	5920	0
199	20250415	174500	35057645	5920	5920	5920	5920	0
200	20250415	174400	35057645	5920	5920	5920	5920	0
201	20250415	174300	35057645	5920	5920	5920	5920	0
202	20250415	174200	35057645	5920	5920	5920	5920	0
203	20250415	174100	35057645	5920	5920	5920	5920	0
204	20250415	174000	35057645	5920	5920	5920	5920	0
205	20250415	173900	35057645	5920	5920	5920	5920	0
206	20250415	173800	35057645	5920	5920	5920	5920	0
207	20250415	173700	35057645	5920	5920	5920	5920	0
208	20250415	173600	35057645	5920	5920	5920	5920	0
209	20250415	173500	35057645	5920	5920	5920	5920	0
210	20250415	173400	35057645	5920	5920	5920	5920	0
211	20250415	173300	35057645	5920	5920	5920	5920	0
212	20250415	173200	35057645	5920	5920	5920	5920	197
213	20250415	173100	35057645	5920	5920	5920	5920	0
214	20250415	173000	35057645	5920	5920	5920	5920	0
215	20250415	172900	35057645	5920	5920	5920	5920	0
216	20250415	172800	35057645	5920	5920	5920	5920	0
217	20250415	172700	35057645	5920	5920	5920	5920	0
218	20250415	172600	35057645	5920	5920	5920	5920	0
219	20250415	172500	35057645	5920	5920	5920	5920	0
220	20250415	172400	35057645	5920	5920	5920	5920	0
221	20250415	172300	35057645	5920	5920	5920	5920	0
222	20250415	172200	35057645	5920	5920	5920	5920	0
223	20250415	172100	35057645	5920	5920	5920	5920	0
224	20250415	172000	35057645	5920	5920	5920	5920	0
225	20250415	171900	35057645	5920	5920	5920	5920	0
226	20250415	171800	35057645	5920	5920	5920	5920	0
227	20250415	171700	35057645	5920	5920	5920	5920	0
228	20250415	171600	35057645	5920	5920	5920	5920	0
229	20250415	171500	35057645	5920	5920	5920	5920	0
230	20250415	171400	35057645	5920	5920	5920	5920	0
231	20250415	171300	35057645	5920	5920	5920	5920	0
232	20250415	171200	35057645	5920	5920	5920	5920	0
233	20250415	171100	35057645	5920	5920	5920	5920	0
234	20250415	171000	35057645	5920	5920	5920	5920	0
235	20250415	170900	35057645	5920	5920	5920	5920	0
236	20250415	170800	35057645	5920	5920	5920	5920	0
237	20250415	170700	35057645	5920	5920	5920	5920	0
238	20250415	170600	35057645	5920	5920	5920	5920	0
239	20250415	170500	35057645	5920	5920	5920	5920	0
240	20250415	170400	35057645	5920	5920	5920	5920	0
241	20250415	170300	35057645	5920	5920	5920	5920	0
242	20250415	170200	35057645	5920	5920	5920	5920	197
243	20250415	170100	35057645	5920	5920	5920	5920	0
244	20250415	170000	35057645	5920	5920	5920	5920	0
245	20250415	165900	35057645	5920	5920	5920	5920	0
246	20250415	165800	35057645	5920	5920	5920	5920	0
247	20250415	165700	35057645	5920	5920	5920	5920	0
248	20250415	165600	35057645	5920	5920	5920	5920	0
249	20250415	165500	35057645	5920	5920	5920	5920	0
250	20250415	165400	35057645	5920	5920	5920	5920	0
251	20250415	165300	35057645	5920	5920	5920	5920	0
252	20250415	165200	35057645	5920	5920	5920	5920	0
253	20250415	165100	35057645	5920	5920	5920	5920	0
254	20250415	165000	35057645	5920	5920	5920	5920	0
255	20250415	164900	35057645	5920	5920	5920	5920	0
256	20250415	164800	35057645	5920	5920	5920	5920	0
257	20250415	164700	35057645	5920	5920	5920	5920	0
258	20250415	164600	35057645	5920	5920	5920	5920	0
259	20250415	164500	35057645	5920	5920	5920	5920	0
260	20250415	164400	35057645	5920	5920	5920	5920	0
261	20250415	164300	35057645	5920	5920	5920	5920	0
262	20250415	164200	35057645	5920	5920	5920	5920	0
263	20250415	164100	35057645	5920	5920	5920	5920	0
264	20250415	164000	35057645	5920	5920	5920	5920	0
265	20250415	163900	35057645	5920	5920	5920	5920	0
266	20250415	163800	35057645	5920	5920	5920	5920	0
267	20250415	163700	35057645	5920	5920	5920	5920	0
268	20250415	163600	35057645	5920	5920	5920	5920	0
269	20250415	163500	35057645	5920	5920	5920	5920	0
270	20250415	163400	35057645	5920	5920	5920	5920	0
271	20250415	163300	35057645	5920	5920	5920	5920	0
272	20250415	163200	35057645	5920	5920	5920	5920	197
273	20250415	163100	35057645	5920	5920	5920	5920	0
274	20250415	163000	35057645	5920	5920	5920	5920	0
275	20250415	162900	35057645	5920	5920	5920	5920	0
276	20250415	162800	35057645	5920	5920	5920	5920	0
277	20250415	162700	35057645	5920	5920	5920	5920	0
278	20250415	162600	35057645	5920	5920	5920	5920	0
279	20250415	162500	35057645	5920	5920	5920	5920	0
280	20250415	162400	35057645	5920	5920	5920	5920	0
281	20250415	162300	35057645	5920	5920	5920	5920	0
282	20250415	162200	35057645	5920	5920	5920	5920	0
283	20250415	162100	35057645	5920	5920	5920	5920	0
284	20250415	162000	35057645	5920	5920	5920	5920	0
285	20250415	161900	35057645	5920	5920	5920	5920	0
286	20250415	161800	35057645	5920	5920	5920	5920	0
287	20250415	161700	35057645	5920	5920	5920	5920	0
288	20250415	161600	35057645	5920	5920	5920	5920	0
289	20250415	161500	35057645	5920	5920	5920	5920	0
290	20250415	161400	35057645	5920	5920	5920	5920	0
291	20250415	161300	35057645	5920	5920	5920	5920	0
292	20250415	161200	35057645	5920	5920	5920	5920	0
293	20250415	161100	35057645	5920	5920	5920	5920	0
294	20250415	161000	35057645	5920	5920	5920	5920	0
295	20250415	160900	35057645	5920	5920	5920	5920	0
296	20250415	160800	35057645	5920	5920	5920	5920	0
297	20250415	160700	35057645	5920	5920	5920	5920	0
298	20250415	160600	35057645	5920	5920	5920	5920	0
299	20250415	160500	35057645	5920	5920	5920	5920	0
300	20250415	160400	35057645	5920	5920	5920	5920	0
301	20250415	160300	35057645	5920	5920	5920	5920	0
302	20250415	160200	35057645	5920	5920	5920	5920	197
303	20250415	160100	35057645	5920	5920	5920	5920	0
304	20250415	160000	35057645	5920	5920	5920	5920	0
305	20250415	155900	35057645	5920	5920	5920	5920	0
306	20250415	155800	35057645	5920	5920	5920	5920	0
307	20250415	155700	35057645	5920	5920	5920	5920	0
308	20250415	155600	35057645	5920	5920	5920	5920	0
309	20250415	155500	35057645	5920	5920	5920	5920	0
310	20250415	155400	35057645	5920	5920	5920	5920	0
311	20250415	155300	35057645	5920	5920	5920	5920	0
312	20250415	155200	35057645	5920	5920	5920	5920	0
313	20250415	155100	35057645	5920	5920	5920	5920	0
314	20250415	155000	35057645	5920	5920	5920	5920	0
315	20250415	154900	35057645	5920	5920	5920	5920	0
316	20250415	154800	35057645	5920	5920	5920	5920	0
317	20250415	154700	35057645	5920	5920	5920	5920	0
318	20250415	154600	35057645	5920	5920	5920	5920	0
319	20250415	154500	35057645	5920	5920	5920	5920	0
320	20250415	154400	35057645	5920	5920	5920	5920	0
321	20250415	154300	35057645	5920	5920	5920	5920	0
322	20250415	154200	35057645	5920	5920	5920	5920	0
323	20250415	154100	35057645	5920	5920	5920	5920	0
324	20250415	154000	35057645	5920	5920	5920	5920	0
325	20250415	153900	35057645	5920	5920	5920	5920	0
326	20250415	153800	35057645	5920	5920	5920	5920	0
327	20250415	153700	35057645	5920	5920	5920	5920	0
328	20250415	153600	35057645	5920	5920	5920	5920	0
329	20250415	153500	35057645	5920	5920	5920	5920	0
330	20250415	153400	35057645	5920	5920	5920	5920	0
331	20250415	153300	35057645	5920	5920	5920	5920	0
332	20250415	153200	35057645	5920	5920	5920	5920	197
333	20250415	153100	35057645	5920	5920	5920	5920	0
334	20250415	153000	35057645	5920	5920	5920	5920	197
335	20250415	152900	33891405	5910	5910	5910	5910	0
336	20250415	152800	33891405	5910	5910	5910	5910	0
337	20250415	152700	33891405	5910	5910	5910	5910	0
338	20250415	152600	33891405	5910	5910	5910	5910	0
339	20250415	152500	33891405	5910	5910	5910	5910	0
340	20250415	152400	33891405	5910	5910	5910	5910	0
341	20250415	152300	33891405	5910	5910	5910	5910	0
342	20250415	152200	33891405	5910	5910	5910	5910	0
343	20250415	152100	33891405	5910	5910	5910	5910	0
344	20250415	152000	33891405	5910	5910	5910	5910	0
345	20250415	151900	33891405	5910	5910	5910	5900	203
346	20250415	151800	32691685	5910	5910	5910	5910	10
347	20250415	151700	32632585	5900	5900	5900	5900	0
348	20250415	151600	32632585	5900	5900	5900	5900	0
349	20250415	151500	32632585	5900	5920	5920	5900	13
350	20250415	151400	32555855	5900	5920	5920	5900	115
351	20250415	151300	31877325	5910	5910	5910	5910	9
352	20250415	151200	31824135	5900	5900	5900	5900	0
353	20250415	151100	31824135	5900	5900	5900	5900	0
354	20250415	151000	31824135	5900	5900	5900	5900	4
355	20250415	150900	31800535	5910	5910	5910	5910	298
356	20250415	150800	30039355	5920	5920	5920	5920	6
357	20250415	150700	30003835	5920	5920	5920	5920	0
358	20250415	150600	30003835	5920	5920	5920	5920	0
359	20250415	150500	30003835	5920	5920	5920	5920	0
360	20250415	150400	30003835	5920	5920	5920	5920	40
361	20250415	150300	29767035	5920	5920	5920	5920	0
362	20250415	150200	29767035	5920	5920	5920	5920	0
363	20250415	150100	29767035	5920	5920	5920	5920	6
364	20250415	150000	29731515	5920	5920	5920	5920	0
365	20250415	145900	29731515	5920	5920	5920	5920	0
366	20250415	145800	29731515	5920	5920	5920	5920	0
367	20250415	145700	29731515	5920	5920	5920	5920	0
368	20250415	145600	29731515	5920	5920	5920	5920	0
369	20250415	145500	29731515	5920	5920	5920	5920	0
370	20250415	145400	29731515	5920	5920	5920	5920	87
371	20250415	145300	29216475	5930	5930	5930	5930	0
372	20250415	145200	29216475	5930	5930	5930	5930	0
373	20250415	145100	29216475	5930	5930	5930	5930	0
374	20250415	145000	29216475	5930	5930	5930	5930	0
375	20250415	144900	29216475	5930	5930	5930	5930	0
376	20250415	144800	29216475	5930	5930	5930	5930	0
377	20250415	144700	29216475	5930	5930	5930	5930	0
378	20250415	144600	29216475	5930	5930	5930	5930	0
379	20250415	144500	29216475	5930	5930	5930	5930	0
380	20250415	144400	29216475	5930	5930	5930	5930	40
381	20250415	144300	28979275	5930	5930	5930	5930	0
382	20250415	144200	28979275	5930	5930	5930	5930	0
383	20250415	144100	28979275	5930	5930	5930	5930	0
384	20250415	144000	28979275	5930	5930	5930	5930	0
385	20250415	143900	28979275	5930	5930	5930	5930	0
386	20250415	143800	28979275	5930	5930	5930	5930	0
387	20250415	143700	28979275	5930	5930	5930	5930	0
388	20250415	143600	28979275	5930	5930	5930	5930	6
389	20250415	143500	28943695	5930	5930	5930	5930	0
390	20250415	143400	28943695	5930	5930	5930	5930	0
391	20250415	143300	28943695	5930	5930	5930	5930	0
392	20250415	143200	28943695	5930	5930	5930	5930	0
393	20250415	143100	28943695	5930	5930	5930	5930	0
394	20250415	143000	28943695	5930	5930	5930	5930	0
395	20250415	142900	28943695	5930	5930	5930	5930	0
396	20250415	142800	28943695	5930	5930	5930	5930	0
397	20250415	142700	28943695	5930	5930	5930	5930	0
398	20250415	142600	28943695	5930	5930	5930	5930	0
399	20250415	142500	28943695	5930	5930	5930	5930	0
400	20250415	142400	28943695	5930	5930	5930	5930	0
401	20250415	142300	28943695	5930	5930	5930	5930	0
402	20250415	142200	28943695	5930	5930	5930	5930	0
403	20250415	142100	28943695	5930	5930	5930	5930	0
404	20250415	142000	28943695	5930	5930	5930	5930	8
405	20250415	141900	28896255	5930	5930	5930	5930	0
406	20250415	141800	28896255	5930	5930	5930	5930	0
407	20250415	141700	28896255	5930	5930	5930	5930	160
408	20250415	141600	27947455	5930	5930	5930	5930	100
409	20250415	141500	27354455	5930	5930	5930	5930	46
410	20250415	141400	27081675	5930	5930	5930	5930	0
411	20250415	141300	27081675	5930	5940	5940	5930	202
412	20250415	141200	25882795	5940	5940	5940	5940	101
413	20250415	141100	25282855	5940	5940	5940	5940	1
414	20250415	141000	25276915	5930	5930	5930	5930	146
415	20250415	140900	24411135	5930	5930	5930	5930	0
416	20250415	140800	24411135	5930	5930	5930	5930	0
417	20250415	140700	24411135	5930	5930	5930	5930	20
418	20250415	140600	24292535	5930	5930	5930	5930	0
419	20250415	140500	24292535	5930	5930	5930	5930	0
420	20250415	140400	24292535	5930	5930	5930	5930	0
421	20250415	140300	24292535	5930	5930	5930	5930	10
422	20250415	140200	24233235	5930	5930	5930	5930	0
423	20250415	140100	24233235	5930	5930	5930	5930	51
424	20250415	140000	23930805	5930	5930	5930	5930	0
425	20250415	135900	23930805	5930	5930	5930	5930	0
426	20250415	135800	23930805	5930	5930	5930	5930	0
427	20250415	135700	23930805	5930	5930	5930	5930	0
428	20250415	135600	23930805	5930	5930	5930	5930	1
429	20250415	135500	23924875	5900	5900	5900	5900	0
430	20250415	135400	23924875	5900	5900	5900	5900	0
431	20250415	135300	23924875	5900	5900	5900	5900	0
432	20250415	135200	23924875	5900	5900	5900	5900	0
433	20250415	135100	23924875	5900	5900	5900	5900	0
434	20250415	135000	23924875	5900	5900	5900	5900	0
435	20250415	134900	23924875	5900	5900	5900	5900	0
436	20250415	134800	23924875	5900	5900	5900	5900	0
437	20250415	134700	23924875	5900	5900	5900	5900	0
438	20250415	134600	23924875	5900	5900	5900	5900	0
439	20250415	134500	23924875	5900	5900	5900	5900	0
440	20250415	134400	23924875	5900	5900	5900	5900	0
441	20250415	134300	23924875	5900	5900	5900	5900	0
442	20250415	134200	23924875	5900	5900	5900	5900	0
443	20250415	134100	23924875	5900	5920	5920	5900	90
444	20250415	134000	23393405	5930	5930	5930	5930	0
445	20250415	133900	23393405	5930	5930	5930	5930	0
446	20250415	133800	23393405	5930	5920	5930	5920	51
447	20250415	133700	23091475	5930	5930	5930	5930	0
448	20250415	133600	23091475	5930	5930	5930	5930	0
449	20250415	133500	23091475	5930	5930	5930	5930	6
450	20250415	133400	23055895	5930	5930	5930	5930	1
451	20250415	133300	23049965	5920	5920	5920	5920	153
452	20250415	133200	22144205	5920	5920	5920	5920	0
453	20250415	133100	22144205	5920	5920	5920	5920	0
454	20250415	133000	22144205	5920	5920	5920	5920	0
455	20250415	132900	22144205	5920	5920	5920	5920	0
456	20250415	132800	22144205	5920	5910	5920	5910	307
457	20250415	132700	20326795	5900	5900	5900	5900	83
458	20250415	132600	19837095	5900	5900	5900	5900	5
459	20250415	132500	19807595	5900	5900	5900	5900	0
460	20250415	132400	19807595	5900	5900	5900	5900	124
461	20250415	132300	19075995	5900	5900	5900	5900	0
462	20250415	132200	19075995	5900	5900	5900	5900	100
463	20250415	132100	18485995	5900	5900	5900	5900	50
464	20250415	132000	18190995	5900	5900	5900	5900	0
465	20250415	131900	18190995	5900	5910	5910	5900	7
466	20250415	131800	18149685	5930	5930	5930	5930	0
467	20250415	131700	18149685	5930	5930	5930	5930	7
468	20250415	131600	18108175	5930	5930	5930	5930	0
469	20250415	131500	18108175	5930	5930	5930	5930	0
470	20250415	131400	18108175	5930	5930	5930	5930	51
471	20250415	131300	17805745	5900	5900	5900	5900	423
472	20250415	131200	15310045	5900	5900	5900	5900	0
473	20250415	131100	15310045	5900	5900	5900	5900	0
474	20250415	131000	15310045	5900	5900	5900	5900	0
475	20250415	130900	15310045	5900	5900	5900	5900	0
476	20250415	130800	15310045	5900	5900	5900	5900	1
477	20250415	130700	15304145	5900	5900	5900	5900	0
478	20250415	130600	15304145	5900	5900	5900	5900	3
479	20250415	130500	15286445	5900	5900	5900	5900	0
480	20250415	130400	15286445	5900	5900	5900	5900	0
481	20250415	130300	15286445	5900	5900	5900	5900	0
482	20250415	130200	15286445	5900	5900	5900	5900	0
483	20250415	130100	15286445	5900	5900	5900	5900	0
484	20250415	130000	15286445	5900	5900	5900	5900	0
485	20250415	125900	15286445	5900	5890	5900	5890	26
486	20250415	125800	15133295	5900	5900	5900	5900	0
487	20250415	125700	15133295	5900	5900	5900	5900	0
488	20250415	125600	15133295	5900	5900	5900	5900	0
489	20250415	125500	15133295	5900	5900	5900	5900	1
490	20250415	125400	15127395	5860	5860	5860	5860	0
491	20250415	125300	15127395	5860	5860	5860	5860	0
492	20250415	125200	15127395	5860	5860	5860	5860	0
493	20250415	125100	15127395	5860	5860	5860	5860	0
494	20250415	125000	15127395	5860	5860	5860	5860	0
495	20250415	124900	15127395	5860	5860	5860	5860	10
496	20250415	124800	15068795	5890	5890	5890	5890	0
497	20250415	124700	15068795	5890	5890	5890	5890	0
498	20250415	124600	15068795	5890	5890	5890	5890	0
499	20250415	124500	15068795	5890	5890	5890	5890	0
500	20250415	124400	15068795	5890	5890	5890	5890	0
501	20250415	124300	15068795	5890	5880	5890	5880	435
502	20250415	124200	12508285	5870	5870	5870	5870	0
503	20250415	124100	12508285	5870	5860	5870	5860	206
504	20250415	124000	11299325	5870	5870	5870	5870	0
505	20250415	123900	11299325	5870	5870	5870	5870	0
506	20250415	123800	11299325	5870	5870	5870	5870	0
507	20250415	123700	11299325	5870	5870	5870	5870	0
508	20250415	123600	11299325	5870	5870	5870	5870	0
509	20250415	123500	11299325	5870	5870	5870	5870	0
510	20250415	123400	11299325	5870	5870	5870	5870	0
511	20250415	123300	11299325	5870	5870	5870	5870	0
512	20250415	123200	11299325	5870	5870	5870	5870	0
513	20250415	123100	11299325	5870	5870	5870	5870	0
514	20250415	123000	11299325	5870	5870	5870	5870	0
515	20250415	122900	11299325	5870	5870	5870	5870	0
516	20250415	122800	11299325	5870	5870	5870	5870	0
517	20250415	122700	11299325	5870	5870	5870	5870	0
518	20250415	122600	11299325	5870	5870	5870	5870	0
519	20250415	122500	11299325	5870	5870	5870	5870	0
520	20250415	122400	11299325	5870	5870	5870	5870	0
521	20250415	122300	11299325	5870	5870	5870	5870	0
522	20250415	122200	11299325	5870	5870	5870	5870	0
523	20250415	122100	11299325	5870	5870	5870	5870	0
524	20250415	122000	11299325	5870	5870	5870	5870	0
525	20250415	121900	11299325	5870	5870	5870	5870	0
526	20250415	121800	11299325	5870	5870	5870	5870	0
527	20250415	121700	11299325	5870	5870	5870	5870	0
528	20250415	121600	11299325	5870	5870	5870	5870	0
529	20250415	121500	11299325	5870	5870	5870	5870	0
530	20250415	121400	11299325	5870	5870	5870	5870	0
531	20250415	121300	11299325	5870	5870	5870	5870	0
532	20250415	121200	11299325	5870	5870	5870	5870	0
533	20250415	121100	11299325	5870	5870	5870	5870	0
534	20250415	121000	11299325	5870	5870	5870	5870	0
535	20250415	120900	11299325	5870	5870	5870	5870	0
536	20250415	120800	11299325	5870	5870	5870	5870	0
537	20250415	120700	11299325	5870	5870	5870	5870	0
538	20250415	120600	11299325	5870	5870	5870	5870	0
539	20250415	120500	11299325	5870	5870	5870	5870	0
540	20250415	120400	11299325	5870	5870	5870	5870	0
541	20250415	120300	11299325	5870	5870	5870	5870	0
542	20250415	120200	11299325	5870	5870	5870	5870	0
543	20250415	120100	11299325	5870	5870	5870	5870	0
544	20250415	120000	11299325	5870	5870	5870	5870	5
545	20250415	115900	11269975	5860	5860	5860	5860	0
546	20250415	115800	11269975	5860	5860	5860	5860	1
547	20250415	115700	11264115	5860	5860	5860	5860	0
548	20250415	115600	11264115	5860	5860	5860	5860	0
549	20250415	115500	11264115	5860	5860	5860	5860	0
550	20250415	115400	11264115	5860	5860	5860	5860	0
551	20250415	115300	11264115	5860	5860	5860	5860	0
552	20250415	115200	11264115	5860	5860	5860	5860	0
553	20250415	115100	11264115	5860	5860	5860	5860	0
554	20250415	115000	11264115	5860	5860	5860	5860	0
555	20250415	114900	11264115	5860	5860	5860	5860	3
556	20250415	114800	11246535	5860	5860	5860	5860	1
557	20250415	114700	11240675	5850	5850	5850	5850	18
558	20250415	114600	11135375	5850	5850	5850	5840	75
559	20250415	114500	10697150	5850	5850	5850	5850	14
560	20250415	114400	10615250	5850	5850	5850	5850	2
561	20250415	114300	10603550	5850	5850	5850	5850	2
562	20250415	114200	10591850	5850	5850	5850	5850	0
563	20250415	114100	10591850	5850	5850	5850	5850	0
564	20250415	114000	10591850	5850	5850	5850	5850	0
565	20250415	113900	10591850	5850	5850	5850	5850	0
566	20250415	113800	10591850	5850	5850	5850	5850	0
567	20250415	113700	10591850	5850	5850	5850	5850	172
568	20250415	113600	9585650	5850	5850	5850	5850	0
569	20250415	113500	9585650	5850	5850	5850	5850	36
570	20250415	113400	9375050	5850	5860	5860	5850	193
571	20250415	113300	8245550	5870	5870	5870	5870	0
572	20250415	113200	8245550	5870	5870	5870	5870	0
573	20250415	113100	8245550	5870	5870	5870	5870	0
574	20250415	113000	8245550	5870	5870	5870	5870	0
575	20250415	112900	8245550	5870	5870	5870	5870	170
576	20250415	112800	7247650	5870	5870	5870	5870	0
577	20250415	112700	7247650	5870	5870	5870	5870	0
578	20250415	112600	7247650	5870	5870	5870	5870	0
579	20250415	112500	7247650	5870	5870	5870	5870	0
580	20250415	112400	7247650	5870	5870	5870	5870	0
581	20250415	112300	7247650	5870	5870	5870	5870	0
582	20250415	112200	7247650	5870	5870	5870	5870	0
583	20250415	112100	7247650	5870	5870	5870	5870	1
584	20250415	112000	7241780	5860	5860	5860	5860	0
585	20250415	111900	7241780	5860	5860	5860	5860	0
586	20250415	111800	7241780	5860	5860	5860	5860	0
587	20250415	111700	7241780	5860	5860	5860	5860	5
588	20250415	111600	7212480	5870	5870	5870	5870	0
589	20250415	111500	7212480	5870	5870	5870	5870	0
590	20250415	111400	7212480	5870	5870	5870	5870	0
591	20250415	111300	7212480	5870	5870	5870	5870	0
592	20250415	111200	7212480	5870	5870	5870	5870	0
593	20250415	111100	7212480	5870	5870	5870	5870	0
594	20250415	111000	7212480	5870	5870	5870	5870	0
595	20250415	110900	7212480	5870	5870	5870	5870	0
596	20250415	110800	7212480	5870	5870	5870	5870	0
597	20250415	110700	7212480	5870	5870	5870	5870	0
598	20250415	110600	7212480	5870	5870	5870	5870	0
599	20250415	110500	7212480	5870	5870	5870	5870	1
600	20250415	110400	7206610	5850	5850	5850	5850	4
601	20250415	110300	7183210	5870	5870	5870	5870	0
602	20250415	110200	7183210	5870	5870	5870	5870	0
603	20250415	110100	7183210	5870	5870	5870	5870	0
604	20250415	110000	7183210	5870	5870	5870	5870	0
605	20250415	105900	7183210	5870	5860	5870	5860	10
606	20250415	105800	7124560	5870	5870	5870	5870	0
607	20250415	105700	7124560	5870	5870	5870	5870	0
608	20250415	105600	7124560	5870	5870	5870	5870	0
609	20250415	105500	7124560	5870	5870	5870	5870	0
610	20250415	105400	7124560	5870	5870	5870	5870	0
611	20250415	105300	7124560	5870	5870	5870	5870	0
612	20250415	105200	7124560	5870	5870	5870	5870	0
613	20250415	105100	7124560	5870	5870	5870	5870	0
614	20250415	105000	7124560	5870	5870	5870	5870	0
615	20250415	104900	7124560	5870	5870	5870	5870	0
616	20250415	104800	7124560	5870	5870	5870	5870	0
617	20250415	104700	7124560	5870	5870	5870	5870	0
618	20250415	104600	7124560	5870	5870	5870	5870	0
619	20250415	104500	7124560	5870	5870	5870	5870	0
620	20250415	104400	7124560	5870	5870	5870	5870	0
621	20250415	104300	7124560	5870	5870	5870	5870	0
622	20250415	104200	7124560	5870	5870	5870	5870	1
623	20250415	104100	7118690	5860	5860	5860	5860	0
624	20250415	104000	7118690	5860	5860	5860	5860	0
625	20250415	103900	7118690	5860	5860	5860	5860	9
626	20250415	103800	7065950	5870	5870	5870	5870	0
627	20250415	103700	7065950	5870	5870	5870	5870	0
628	20250415	103600	7065950	5870	5870	5870	5870	0
629	20250415	103500	7065950	5870	5870	5870	5870	20
630	20250415	103400	6948550	5870	5870	5870	5870	5
631	20250415	103300	6919200	5870	5870	5870	5870	0
632	20250415	103200	6919200	5870	5870	5870	5870	0
633	20250415	103100	6919200	5870	5870	5870	5870	0
634	20250415	103000	6919200	5870	5870	5870	5870	0
635	20250415	102900	6919200	5870	5870	5870	5870	0
636	20250415	102800	6919200	5870	5870	5870	5870	0
637	20250415	102700	6919200	5870	5870	5870	5870	0
638	20250415	102600	6919200	5870	5870	5870	5870	1
639	20250415	102500	6913330	5830	5830	5830	5830	2
640	20250415	102400	6901670	5860	5860	5860	5860	0
641	20250415	102300	6901670	5860	5860	5860	5860	1
642	20250415	102200	6895810	5820	5820	5820	5820	0
643	20250415	102100	6895810	5820	5820	5820	5820	0
644	20250415	102000	6895810	5820	5820	5820	5820	0
645	20250415	101900	6895810	5820	5820	5820	5820	0
646	20250415	101800	6895810	5820	5820	5820	5820	0
647	20250415	101700	6895810	5820	5820	5820	5820	0
648	20250415	101600	6895810	5820	5820	5820	5820	0
649	20250415	101500	6895810	5820	5820	5820	5820	0
650	20250415	101400	6895810	5820	5820	5820	5820	0
651	20250415	101300	6895810	5820	5830	5830	5820	137
652	20250415	101200	6098370	5840	5840	5840	5840	0
653	20250415	101100	6098370	5840	5840	5840	5840	0
654	20250415	101000	6098370	5840	5840	5840	5840	0
655	20250415	100900	6098370	5840	5840	5840	5840	1
656	20250415	100800	6092530	5840	5840	5840	5840	7
657	20250415	100700	6051650	5840	5840	5840	5840	57
658	20250415	100600	5718770	5840	5840	5840	5840	0
659	20250415	100500	5718770	5840	5840	5840	5840	4
660	20250415	100400	5695410	5880	5880	5880	5880	0
661	20250415	100300	5695410	5880	5880	5880	5880	0
662	20250415	100200	5695410	5880	5880	5880	5880	0
663	20250415	100100	5695410	5880	5880	5880	5880	1
664	20250415	100000	5689530	5880	5880	5880	5880	0
665	20250415	095900	5689530	5880	5880	5880	5880	0
666	20250415	095800	5689530	5880	5880	5880	5880	0
667	20250415	095700	5689530	5880	5880	5880	5880	0
668	20250415	095600	5689530	5880	5880	5880	5880	0
669	20250415	095500	5689530	5880	5880	5880	5880	0
670	20250415	095400	5689530	5880	5860	5880	5860	93
671	20250415	095300	5143050	5850	5850	5850	5850	0
672	20250415	095200	5143050	5850	5850	5850	5850	0
673	20250415	095100	5143050	5850	5850	5850	5850	0
674	20250415	095000	5143050	5850	5850	5850	5850	0
675	20250415	094900	5143050	5850	5850	5850	5850	0
676	20250415	094800	5143050	5850	5850	5850	5850	0
677	20250415	094700	5143050	5850	5850	5850	5850	253
678	20250415	094600	3663000	5880	5880	5880	5880	0
679	20250415	094500	3663000	5880	5880	5880	5880	0
680	20250415	094400	3663000	5880	5880	5880	5880	4
681	20250415	094300	3639480	5880	5880	5880	5880	2
682	20250415	094200	3627720	5880	5880	5880	5880	0
683	20250415	094100	3627720	5880	5880	5880	5880	0
684	20250415	094000	3627720	5880	5880	5880	5880	0
685	20250415	093900	3627720	5880	5880	5880	5880	0
686	20250415	093800	3627720	5880	5880	5880	5880	0
687	20250415	093700	3627720	5880	5860	5880	5860	2
688	20250415	093600	3615980	5860	5860	5860	5860	0
689	20250415	093500	3615980	5860	5860	5860	5860	0
690	20250415	093400	3615980	5860	5860	5860	5860	15
691	20250415	093300	3528080	5880	5880	5880	5880	0
692	20250415	093200	3528080	5880	5880	5880	5880	0
693	20250415	093100	3528080	5880	5880	5880	5880	0
694	20250415	093000	3528080	5880	5850	5880	5850	4
695	20250415	092900	3504590	5850	5850	5850	5850	0
696	20250415	092800	3504590	5850	5850	5850	5850	0
697	20250415	092700	3504590	5850	5850	5850	5850	12
698	20250415	092600	3434390	5850	5880	5880	5850	7
699	20250415	092500	3393350	5880	5880	5880	5880	0
700	20250415	092400	3393350	5880	5880	5880	5880	1
701	20250415	092300	3387470	5870	5870	5870	5870	3
702	20250415	092200	3369860	5870	5870	5870	5870	0
703	20250415	092100	3369860	5870	5870	5870	5870	0
704	20250415	092000	3369860	5870	5870	5870	5870	0
705	20250415	091900	3369860	5870	5870	5870	5870	1
706	20250415	091800	3363990	5870	5870	5870	5870	1
707	20250415	091700	3358120	5820	5820	5820	5820	0
708	20250415	091600	3358120	5820	5820	5820	5820	0
709	20250415	091500	3358120	5820	5820	5820	5820	0
710	20250415	091400	3358120	5820	5820	5820	5820	0
711	20250415	091300	3358120	5820	5820	5820	5820	0
712	20250415	091200	3358120	5820	5870	5870	5820	3
713	20250415	091100	3340560	5870	5870	5870	5870	1
714	20250415	091000	3334690	5820	5820	5820	5820	0
715	20250415	090900	3334690	5820	5830	5830	5820	6
716	20250415	090800	3299750	5870	5870	5870	5870	0
717	20250415	090700	3299750	5870	5870	5870	5870	0
718	20250415	090600	3299750	5870	5830	5870	5830	177
719	20250415	090500	2267800	5870	5870	5870	5870	1
720	20250415	090400	2261930	5850	5850	5850	5850	5
721	20250415	090300	2232680	5870	5870	5870	5870	0
722	20250415	090200	2232680	5870	5870	5870	5870	89
723	20250415	090100	1710250	5870	5870	5870	5870	0
724	20250415	090000	1710250	5870	5900	5900	5870	291