KissMeData/457390/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	212400	628050009	2945	2945	2945	2945	3925
3	20250414	212300	628050009	2945	2945	2945	2945	0
4	20250414	212200	628050009	2945	2945	2945	2945	0
5	20250414	212100	628050009	2945	2945	2945	2945	0
6	20250414	212000	628050009	2945	2945	2945	2945	0
7	20250414	211900	628050009	2945	2945	2945	2945	0
8	20250414	211800	628050009	2945	2945	2945	2945	0
9	20250414	211700	628050009	2945	2945	2945	2945	0
10	20250414	211600	628050009	2945	2945	2945	2945	0
11	20250414	211500	628050009	2945	2945	2945	2945	0
12	20250414	211400	628050009	2945	2945	2945	2945	0
13	20250414	211300	628050009	2945	2945	2945	2945	0
14	20250414	211200	628050009	2945	2945	2945	2945	0
15	20250414	211100	628050009	2945	2945	2945	2945	0
16	20250414	211000	628050009	2945	2945	2945	2945	0
17	20250414	210900	628050009	2945	2945	2945	2945	0
18	20250414	210800	628050009	2945	2945	2945	2945	0
19	20250414	210700	628050009	2945	2945	2945	2945	0
20	20250414	210600	628050009	2945	2945	2945	2945	0
21	20250414	210500	628050009	2945	2945	2945	2945	0
22	20250414	210400	628050009	2945	2945	2945	2945	0
23	20250414	210300	628050009	2945	2945	2945	2945	0
24	20250414	210200	628050009	2945	2945	2945	2945	0
25	20250414	210100	628050009	2945	2945	2945	2945	0
26	20250414	210000	628050009	2945	2945	2945	2945	0
27	20250414	205900	628050009	2945	2945	2945	2945	0
28	20250414	205800	628050009	2945	2945	2945	2945	0
29	20250414	205700	628050009	2945	2945	2945	2945	0
30	20250414	205600	628050009	2945	2945	2945	2945	0
31	20250414	205500	628050009	2945	2945	2945	2945	0
32	20250414	205400	628050009	2945	2945	2945	2945	3925
33	20250414	205300	628050009	2945	2945	2945	2945	0
34	20250414	205200	628050009	2945	2945	2945	2945	0
35	20250414	205100	628050009	2945	2945	2945	2945	0
36	20250414	205000	628050009	2945	2945	2945	2945	0
37	20250414	204900	628050009	2945	2945	2945	2945	0
38	20250414	204800	628050009	2945	2945	2945	2945	0
39	20250414	204700	628050009	2945	2945	2945	2945	0
40	20250414	204600	628050009	2945	2945	2945	2945	0
41	20250414	204500	628050009	2945	2945	2945	2945	0
42	20250414	204400	628050009	2945	2945	2945	2945	0
43	20250414	204300	628050009	2945	2945	2945	2945	0
44	20250414	204200	628050009	2945	2945	2945	2945	0
45	20250414	204100	628050009	2945	2945	2945	2945	0
46	20250414	204000	628050009	2945	2945	2945	2945	0
47	20250414	203900	628050009	2945	2945	2945	2945	0
48	20250414	203800	628050009	2945	2945	2945	2945	0
49	20250414	203700	628050009	2945	2945	2945	2945	0
50	20250414	203600	628050009	2945	2945	2945	2945	0
51	20250414	203500	628050009	2945	2945	2945	2945	0
52	20250414	203400	628050009	2945	2945	2945	2945	0
53	20250414	203300	628050009	2945	2945	2945	2945	0
54	20250414	203200	628050009	2945	2945	2945	2945	0
55	20250414	203100	628050009	2945	2945	2945	2945	0
56	20250414	203000	628050009	2945	2945	2945	2945	0
57	20250414	202900	628050009	2945	2945	2945	2945	0
58	20250414	202800	628050009	2945	2945	2945	2945	0
59	20250414	202700	628050009	2945	2945	2945	2945	0
60	20250414	202600	628050009	2945	2945	2945	2945	0
61	20250414	202500	628050009	2945	2945	2945	2945	0
62	20250414	202400	628050009	2945	2945	2945	2945	3925
63	20250414	202300	628050009	2945	2945	2945	2945	0
64	20250414	202200	628050009	2945	2945	2945	2945	0
65	20250414	202100	628050009	2945	2945	2945	2945	0
66	20250414	202000	628050009	2945	2945	2945	2945	0
67	20250414	201900	628050009	2945	2945	2945	2945	0
68	20250414	201800	628050009	2945	2945	2945	2945	0
69	20250414	201700	628050009	2945	2945	2945	2945	0
70	20250414	201600	628050009	2945	2945	2945	2945	0
71	20250414	201500	628050009	2945	2945	2945	2945	0
72	20250414	201400	628050009	2945	2945	2945	2945	0
73	20250414	201300	628050009	2945	2945	2945	2945	0
74	20250414	201200	628050009	2945	2945	2945	2945	0
75	20250414	201100	628050009	2945	2945	2945	2945	0
76	20250414	201000	628050009	2945	2945	2945	2945	0
77	20250414	200900	628050009	2945	2945	2945	2945	0
78	20250414	200800	628050009	2945	2945	2945	2945	0
79	20250414	200700	628050009	2945	2945	2945	2945	0
80	20250414	200600	628050009	2945	2945	2945	2945	0
81	20250414	200500	628050009	2945	2945	2945	2945	0
82	20250414	200400	628050009	2945	2945	2945	2945	0
83	20250414	200300	628050009	2945	2945	2945	2945	0
84	20250414	200200	628050009	2945	2945	2945	2945	0
85	20250414	200100	628050009	2945	2945	2945	2945	0
86	20250414	200000	628050009	2945	2945	2945	2945	0
87	20250414	195900	628050009	2945	2945	2945	2945	0
88	20250414	195800	628050009	2945	2945	2945	2945	0
89	20250414	195700	628050009	2945	2945	2945	2945	0
90	20250414	195600	628050009	2945	2945	2945	2945	0
91	20250414	195500	628050009	2945	2945	2945	2945	0
92	20250414	195400	628050009	2945	2945	2945	2945	3925
93	20250414	195300	628050009	2945	2945	2945	2945	0
94	20250414	195200	628050009	2945	2945	2945	2945	0
95	20250414	195100	628050009	2945	2945	2945	2945	0
96	20250414	195000	628050009	2945	2945	2945	2945	0
97	20250414	194900	628050009	2945	2945	2945	2945	0
98	20250414	194800	628050009	2945	2945	2945	2945	0
99	20250414	194700	628050009	2945	2945	2945	2945	0
100	20250414	194600	628050009	2945	2945	2945	2945	0
101	20250414	194500	628050009	2945	2945	2945	2945	0
102	20250414	194400	628050009	2945	2945	2945	2945	0
103	20250414	194300	628050009	2945	2945	2945	2945	0
104	20250414	194200	628050009	2945	2945	2945	2945	0
105	20250414	194100	628050009	2945	2945	2945	2945	0
106	20250414	194000	628050009	2945	2945	2945	2945	0
107	20250414	193900	628050009	2945	2945	2945	2945	0
108	20250414	193800	628050009	2945	2945	2945	2945	0
109	20250414	193700	628050009	2945	2945	2945	2945	0
110	20250414	193600	628050009	2945	2945	2945	2945	0
111	20250414	193500	628050009	2945	2945	2945	2945	0
112	20250414	193400	628050009	2945	2945	2945	2945	0
113	20250414	193300	628050009	2945	2945	2945	2945	0
114	20250414	193200	628050009	2945	2945	2945	2945	0
115	20250414	193100	628050009	2945	2945	2945	2945	0
116	20250414	193000	628050009	2945	2945	2945	2945	0
117	20250414	192900	628050009	2945	2945	2945	2945	0
118	20250414	192800	628050009	2945	2945	2945	2945	0
119	20250414	192700	628050009	2945	2945	2945	2945	0
120	20250414	192600	628050009	2945	2945	2945	2945	0
121	20250414	192500	628050009	2945	2945	2945	2945	0
122	20250414	192400	628050009	2945	2945	2945	2945	3925
123	20250414	192300	628050009	2945	2945	2945	2945	0
124	20250414	192200	628050009	2945	2945	2945	2945	0
125	20250414	192100	628050009	2945	2945	2945	2945	0
126	20250414	192000	628050009	2945	2945	2945	2945	0
127	20250414	191900	628050009	2945	2945	2945	2945	0
128	20250414	191800	628050009	2945	2945	2945	2945	0
129	20250414	191700	628050009	2945	2945	2945	2945	0
130	20250414	191600	628050009	2945	2945	2945	2945	0
131	20250414	191500	628050009	2945	2945	2945	2945	0
132	20250414	191400	628050009	2945	2945	2945	2945	0
133	20250414	191300	628050009	2945	2945	2945	2945	0
134	20250414	191200	628050009	2945	2945	2945	2945	0
135	20250414	191100	628050009	2945	2945	2945	2945	0
136	20250414	191000	628050009	2945	2945	2945	2945	0
137	20250414	190900	628050009	2945	2945	2945	2945	0
138	20250414	190800	628050009	2945	2945	2945	2945	0
139	20250414	190700	628050009	2945	2945	2945	2945	0
140	20250414	190600	628050009	2945	2945	2945	2945	0
141	20250414	190500	628050009	2945	2945	2945	2945	0
142	20250414	190400	628050009	2945	2945	2945	2945	0
143	20250414	190300	628050009	2945	2945	2945	2945	0
144	20250414	190200	628050009	2945	2945	2945	2945	0
145	20250414	190100	628050009	2945	2945	2945	2945	0
146	20250414	190000	628050009	2945	2945	2945	2945	0
147	20250414	185900	628050009	2945	2945	2945	2945	0
148	20250414	185800	628050009	2945	2945	2945	2945	0
149	20250414	185700	628050009	2945	2945	2945	2945	0
150	20250414	185600	628050009	2945	2945	2945	2945	0
151	20250414	185500	628050009	2945	2945	2945	2945	0
152	20250414	185400	628050009	2945	2945	2945	2945	3925
153	20250414	185300	628050009	2945	2945	2945	2945	0
154	20250414	185200	628050009	2945	2945	2945	2945	0
155	20250414	185100	628050009	2945	2945	2945	2945	0
156	20250414	185000	628050009	2945	2945	2945	2945	0
157	20250414	184900	628050009	2945	2945	2945	2945	0
158	20250414	184800	628050009	2945	2945	2945	2945	0
159	20250414	184700	628050009	2945	2945	2945	2945	0
160	20250414	184600	628050009	2945	2945	2945	2945	0
161	20250414	184500	628050009	2945	2945	2945	2945	0
162	20250414	184400	628050009	2945	2945	2945	2945	0
163	20250414	184300	628050009	2945	2945	2945	2945	0
164	20250414	184200	628050009	2945	2945	2945	2945	0
165	20250414	184100	628050009	2945	2945	2945	2945	0
166	20250414	184000	628050009	2945	2945	2945	2945	0
167	20250414	183900	628050009	2945	2945	2945	2945	0
168	20250414	183800	628050009	2945	2945	2945	2945	0
169	20250414	183700	628050009	2945	2945	2945	2945	0
170	20250414	183600	628050009	2945	2945	2945	2945	0
171	20250414	183500	628050009	2945	2945	2945	2945	0
172	20250414	183400	628050009	2945	2945	2945	2945	0
173	20250414	183300	628050009	2945	2945	2945	2945	0
174	20250414	183200	628050009	2945	2945	2945	2945	0
175	20250414	183100	628050009	2945	2945	2945	2945	0
176	20250414	183000	628050009	2945	2945	2945	2945	0
177	20250414	182900	628050009	2945	2945	2945	2945	0
178	20250414	182800	628050009	2945	2945	2945	2945	0
179	20250414	182700	628050009	2945	2945	2945	2945	0
180	20250414	182600	628050009	2945	2945	2945	2945	0
181	20250414	182500	628050009	2945	2945	2945	2945	0
182	20250414	182400	628050009	2945	2945	2945	2945	3925
183	20250414	182300	628050009	2945	2945	2945	2945	0
184	20250414	182200	628050009	2945	2945	2945	2945	0
185	20250414	182100	628050009	2945	2945	2945	2945	0
186	20250414	182000	628050009	2945	2945	2945	2945	0
187	20250414	181900	628050009	2945	2945	2945	2945	0
188	20250414	181800	628050009	2945	2945	2945	2945	0
189	20250414	181700	628050009	2945	2945	2945	2945	0
190	20250414	181600	628050009	2945	2945	2945	2945	0
191	20250414	181500	628050009	2945	2945	2945	2945	0
192	20250414	181400	628050009	2945	2945	2945	2945	0
193	20250414	181300	628050009	2945	2945	2945	2945	0
194	20250414	181200	628050009	2945	2945	2945	2945	0
195	20250414	181100	628050009	2945	2945	2945	2945	0
196	20250414	181000	628050009	2945	2945	2945	2945	0
197	20250414	180900	628050009	2945	2945	2945	2945	0
198	20250414	180800	628050009	2945	2945	2945	2945	0
199	20250414	180700	628050009	2945	2945	2945	2945	0
200	20250414	180600	628050009	2945	2945	2945	2945	0
201	20250414	180500	628050009	2945	2945	2945	2945	0
202	20250414	180400	628050009	2945	2945	2945	2945	0
203	20250414	180300	628050009	2945	2945	2945	2945	0
204	20250414	180200	628050009	2945	2945	2945	2945	0
205	20250414	180100	628050009	2945	2945	2945	2945	0
206	20250414	180000	628050009	2945	2945	2945	2945	0
207	20250414	175900	628050009	2945	2945	2945	2945	0
208	20250414	175800	628050009	2945	2945	2945	2945	0
209	20250414	175700	628050009	2945	2945	2945	2945	0
210	20250414	175600	628050009	2945	2945	2945	2945	0
211	20250414	175500	628050009	2945	2945	2945	2945	0
212	20250414	175400	628050009	2945	2945	2945	2945	3925
213	20250414	175300	628050009	2945	2945	2945	2945	0
214	20250414	175200	628050009	2945	2945	2945	2945	0
215	20250414	175100	628050009	2945	2945	2945	2945	0
216	20250414	175000	628050009	2945	2945	2945	2945	0
217	20250414	174900	628050009	2945	2945	2945	2945	0
218	20250414	174800	628050009	2945	2945	2945	2945	0
219	20250414	174700	628050009	2945	2945	2945	2945	0
220	20250414	174600	628050009	2945	2945	2945	2945	0
221	20250414	174500	628050009	2945	2945	2945	2945	0
222	20250414	174400	628050009	2945	2945	2945	2945	0
223	20250414	174300	628050009	2945	2945	2945	2945	0
224	20250414	174200	628050009	2945	2945	2945	2945	0
225	20250414	174100	628050009	2945	2945	2945	2945	0
226	20250414	174000	628050009	2945	2945	2945	2945	0
227	20250414	173900	628050009	2945	2945	2945	2945	0
228	20250414	173800	628050009	2945	2945	2945	2945	0
229	20250414	173700	628050009	2945	2945	2945	2945	0
230	20250414	173600	628050009	2945	2945	2945	2945	0
231	20250414	173500	628050009	2945	2945	2945	2945	0
232	20250414	173400	628050009	2945	2945	2945	2945	0
233	20250414	173300	628050009	2945	2945	2945	2945	0
234	20250414	173200	628050009	2945	2945	2945	2945	0
235	20250414	173100	628050009	2945	2945	2945	2945	0
236	20250414	173000	628050009	2945	2945	2945	2945	0
237	20250414	172900	628050009	2945	2945	2945	2945	0
238	20250414	172800	628050009	2945	2945	2945	2945	0
239	20250414	172700	628050009	2945	2945	2945	2945	0
240	20250414	172600	628050009	2945	2945	2945	2945	0
241	20250414	172500	628050009	2945	2945	2945	2945	0
242	20250414	172400	628050009	2945	2945	2945	2945	3925
243	20250414	172300	628050009	2945	2945	2945	2945	0
244	20250414	172200	628050009	2945	2945	2945	2945	0
245	20250414	172100	628050009	2945	2945	2945	2945	0
246	20250414	172000	628050009	2945	2945	2945	2945	0
247	20250414	171900	628050009	2945	2945	2945	2945	0
248	20250414	171800	628050009	2945	2945	2945	2945	0
249	20250414	171700	628050009	2945	2945	2945	2945	0
250	20250414	171600	628050009	2945	2945	2945	2945	0
251	20250414	171500	628050009	2945	2945	2945	2945	0
252	20250414	171400	628050009	2945	2945	2945	2945	0
253	20250414	171300	628050009	2945	2945	2945	2945	0
254	20250414	171200	628050009	2945	2945	2945	2945	0
255	20250414	171100	628050009	2945	2945	2945	2945	0
256	20250414	171000	628050009	2945	2945	2945	2945	0
257	20250414	170900	628050009	2945	2945	2945	2945	0
258	20250414	170800	628050009	2945	2945	2945	2945	0
259	20250414	170700	628050009	2945	2945	2945	2945	0
260	20250414	170600	628050009	2945	2945	2945	2945	0
261	20250414	170500	628050009	2945	2945	2945	2945	0
262	20250414	170400	628050009	2945	2945	2945	2945	0
263	20250414	170300	628050009	2945	2945	2945	2945	0
264	20250414	170200	628050009	2945	2945	2945	2945	0
265	20250414	170100	628050009	2945	2945	2945	2945	0
266	20250414	170000	628050009	2945	2945	2945	2945	0
267	20250414	165900	628050009	2945	2945	2945	2945	0
268	20250414	165800	628050009	2945	2945	2945	2945	0
269	20250414	165700	628050009	2945	2945	2945	2945	0
270	20250414	165600	628050009	2945	2945	2945	2945	0
271	20250414	165500	628050009	2945	2945	2945	2945	0
272	20250414	165400	628050009	2945	2945	2945	2945	3925
273	20250414	165300	628050009	2945	2945	2945	2945	0
274	20250414	165200	628050009	2945	2945	2945	2945	0
275	20250414	165100	628050009	2945	2945	2945	2945	0
276	20250414	165000	628050009	2945	2945	2945	2945	0
277	20250414	164900	628050009	2945	2945	2945	2945	0
278	20250414	164800	628050009	2945	2945	2945	2945	0
279	20250414	164700	628050009	2945	2945	2945	2945	0
280	20250414	164600	628050009	2945	2945	2945	2945	0
281	20250414	164500	628050009	2945	2945	2945	2945	0
282	20250414	164400	628050009	2945	2945	2945	2945	0
283	20250414	164300	628050009	2945	2945	2945	2945	0
284	20250414	164200	628050009	2945	2945	2945	2945	0
285	20250414	164100	628050009	2945	2945	2945	2945	0
286	20250414	164000	628050009	2945	2945	2945	2945	0
287	20250414	163900	628050009	2945	2945	2945	2945	0
288	20250414	163800	628050009	2945	2945	2945	2945	0
289	20250414	163700	628050009	2945	2945	2945	2945	0
290	20250414	163600	628050009	2945	2945	2945	2945	0
291	20250414	163500	628050009	2945	2945	2945	2945	0
292	20250414	163400	628050009	2945	2945	2945	2945	0
293	20250414	163300	628050009	2945	2945	2945	2945	0
294	20250414	163200	628050009	2945	2945	2945	2945	0
295	20250414	163100	628050009	2945	2945	2945	2945	0
296	20250414	163000	628050009	2945	2945	2945	2945	0
297	20250414	162900	628050009	2945	2945	2945	2945	0
298	20250414	162800	628050009	2945	2945	2945	2945	0
299	20250414	162700	628050009	2945	2945	2945	2945	0
300	20250414	162600	628050009	2945	2945	2945	2945	0
301	20250414	162500	628050009	2945	2945	2945	2945	0
302	20250414	162400	628050009	2945	2945	2945	2945	3925
303	20250414	162300	628050009	2945	2945	2945	2945	0
304	20250414	162200	628050009	2945	2945	2945	2945	0
305	20250414	162100	628050009	2945	2945	2945	2945	0
306	20250414	162000	628050009	2945	2945	2945	2945	0
307	20250414	161900	628050009	2945	2945	2945	2945	0
308	20250414	161800	628050009	2945	2945	2945	2945	0
309	20250414	161700	628050009	2945	2945	2945	2945	0
310	20250414	161600	628050009	2945	2945	2945	2945	0
311	20250414	161500	628050009	2945	2945	2945	2945	0
312	20250414	161400	628050009	2945	2945	2945	2945	0
313	20250414	161300	628050009	2945	2945	2945	2945	0
314	20250414	161200	628050009	2945	2945	2945	2945	0
315	20250414	161100	628050009	2945	2945	2945	2945	0
316	20250414	161000	628050009	2945	2945	2945	2945	0
317	20250414	160900	628050009	2945	2945	2945	2945	0
318	20250414	160800	628050009	2945	2945	2945	2945	0
319	20250414	160700	628050009	2945	2945	2945	2945	0
320	20250414	160600	628050009	2945	2945	2945	2945	0
321	20250414	160500	628050009	2945	2945	2945	2945	0
322	20250414	160400	628050009	2945	2945	2945	2945	0
323	20250414	160300	628050009	2945	2945	2945	2945	0
324	20250414	160200	628050009	2945	2945	2945	2945	0
325	20250414	160100	628050009	2945	2945	2945	2945	0
326	20250414	160000	628050009	2945	2945	2945	2945	0
327	20250414	155900	628050009	2945	2945	2945	2945	0
328	20250414	155800	628050009	2945	2945	2945	2945	0
329	20250414	155700	628050009	2945	2945	2945	2945	0
330	20250414	155600	628050009	2945	2945	2945	2945	0
331	20250414	155500	628050009	2945	2945	2945	2945	0
332	20250414	155400	628050009	2945	2945	2945	2945	3925
333	20250414	155300	628050009	2945	2945	2945	2945	0
334	20250414	155200	628050009	2945	2945	2945	2945	0
335	20250414	155100	628050009	2945	2945	2945	2945	0
336	20250414	155000	628050009	2945	2945	2945	2945	0
337	20250414	154900	628050009	2945	2945	2945	2945	0
338	20250414	154800	628050009	2945	2945	2945	2945	0
339	20250414	154700	628050009	2945	2945	2945	2945	0
340	20250414	154600	628050009	2945	2945	2945	2945	0
341	20250414	154500	628050009	2945	2945	2945	2945	0
342	20250414	154400	628050009	2945	2945	2945	2945	0
343	20250414	154300	628050009	2945	2945	2945	2945	0
344	20250414	154200	628050009	2945	2945	2945	2945	0
345	20250414	154100	628050009	2945	2945	2945	2945	0
346	20250414	154000	628050009	2945	2945	2945	2945	0
347	20250414	153900	628050009	2945	2945	2945	2945	0
348	20250414	153800	628050009	2945	2945	2945	2945	0
349	20250414	153700	628050009	2945	2945	2945	2945	0
350	20250414	153600	628050009	2945	2945	2945	2945	0
351	20250414	153500	628050009	2945	2945	2945	2945	0
352	20250414	153400	628050009	2945	2945	2945	2945	0
353	20250414	153300	628050009	2945	2945	2945	2945	0
354	20250414	153200	628050009	2945	2945	2945	2945	0
355	20250414	153100	628050009	2945	2945	2945	2945	0
356	20250414	153000	628050009	2945	2945	2945	2945	3925
357	20250414	152900	616490884	2945	2945	2945	2945	0
358	20250414	152800	616490884	2945	2945	2945	2945	0
359	20250414	152700	616490884	2945	2945	2945	2945	0
360	20250414	152600	616490884	2945	2945	2945	2945	0
361	20250414	152500	616490884	2945	2945	2945	2945	0
362	20250414	152400	616490884	2945	2945	2945	2945	0
363	20250414	152300	616490884	2945	2945	2945	2945	0
364	20250414	152200	616490884	2945	2945	2945	2945	0
365	20250414	152100	616490884	2945	2945	2945	2945	0
366	20250414	152000	616490884	2945	2945	2945	2945	0
367	20250414	151900	616490884	2945	2945	2945	2930	1316
368	20250414	151800	612615279	2945	2945	2945	2945	145
369	20250414	151700	612188254	2945	2930	2945	2930	4677
370	20250414	151600	598421164	2950	2910	2950	2910	2965
371	20250414	151500	589785534	2910	2915	2915	2910	6142
372	20250414	151400	571882314	2920	2930	2930	2920	588
373	20250414	151300	570163054	2935	2930	2935	2930	1102
374	20250414	151200	566928689	2930	2930	2930	2930	0
375	20250414	151100	566928689	2930	2930	2930	2930	0
376	20250414	151000	566928689	2930	2930	2935	2930	99
377	20250414	150900	566638549	2930	2890	2930	2890	19955
378	20250414	150800	508819720	2885	2885	2885	2885	2243
379	20250414	150700	502348665	2885	2885	2885	2885	500
380	20250414	150600	500906165	2885	2885	2885	2885	1800
381	20250414	150500	495713165	2885	2885	2885	2885	0
382	20250414	150400	495713165	2885	2885	2885	2885	0
383	20250414	150300	495713165	2885	2880	2885	2880	501
384	20250414	150200	494270280	2870	2870	2870	2870	200
385	20250414	150100	493696280	2885	2885	2885	2885	0
386	20250414	150000	493696280	2885	2885	2885	2885	0
387	20250414	145900	493696280	2885	2885	2885	2885	0
388	20250414	145800	493696280	2885	2880	2885	2870	5003
389	20250414	145700	479316250	2885	2885	2885	2885	0
390	20250414	145600	479316250	2885	2885	2885	2885	0
391	20250414	145500	479316250	2885	2885	2885	2885	0
392	20250414	145400	479316250	2885	2880	2885	2880	1642
393	20250414	145300	474587280	2875	2875	2875	2875	3
394	20250414	145200	474578655	2880	2880	2880	2880	0
395	20250414	145100	474578655	2880	2880	2880	2880	0
396	20250414	145000	474578655	2880	2880	2880	2880	12
397	20250414	144900	474544095	2880	2880	2880	2880	0
398	20250414	144800	474544095	2880	2880	2880	2880	0
399	20250414	144700	474544095	2880	2880	2880	2880	0
400	20250414	144600	474544095	2880	2880	2880	2880	0
401	20250414	144500	474544095	2880	2880	2880	2880	46
402	20250414	144400	474411615	2880	2880	2880	2880	0
403	20250414	144300	474411615	2880	2880	2880	2880	500
404	20250414	144200	472971615	2880	2880	2880	2880	1583
405	20250414	144100	468412575	2880	2880	2880	2880	0
406	20250414	144000	468412575	2880	2880	2880	2880	0
407	20250414	143900	468412575	2880	2880	2880	2880	0
408	20250414	143800	468412575	2880	2880	2880	2880	0
409	20250414	143700	468412575	2880	2880	2880	2880	1000
410	20250414	143600	465532575	2880	2880	2880	2880	0
411	20250414	143500	465532575	2880	2875	2880	2870	1502
412	20250414	143400	461215800	2880	2880	2880	2880	1
413	20250414	143300	461212920	2875	2875	2875	2875	183
414	20250414	143200	460686795	2875	2875	2880	2875	110
415	20250414	143100	460370535	2875	2875	2875	2875	0
416	20250414	143000	460370535	2875	2875	2875	2875	1347
417	20250414	142900	456497910	2875	2875	2875	2875	1
418	20250414	142800	456495035	2870	2870	2870	2870	2
419	20250414	142700	456489295	2875	2875	2875	2875	0
420	20250414	142600	456489295	2875	2875	2875	2875	0
421	20250414	142500	456489295	2875	2875	2875	2875	0
422	20250414	142400	456489295	2875	2875	2875	2875	0
423	20250414	142300	456489295	2875	2875	2875	2875	1654
424	20250414	142200	451734045	2875	2875	2875	2875	0
425	20250414	142100	451734045	2875	2880	2880	2875	2532
426	20250414	142000	444447045	2880	2880	2880	2880	10
427	20250414	141900	444418245	2875	2875	2875	2875	0
428	20250414	141800	444418245	2875	2875	2875	2875	0
429	20250414	141700	444418245	2875	2875	2875	2875	1385
430	20250414	141600	440436370	2880	2880	2880	2880	10
431	20250414	141500	440407570	2880	2880	2880	2880	0
432	20250414	141400	440407570	2880	2880	2880	2880	4995
433	20250414	141300	426021970	2875	2875	2875	2875	1000
434	20250414	141200	423146970	2875	2885	2885	2875	1001
435	20250414	141100	420269085	2880	2875	2880	2875	11119
436	20250414	141000	388249940	2870	2870	2870	2870	0
437	20250414	140900	388249940	2870	2870	2870	2870	0
438	20250414	140800	388249940	2870	2870	2870	2870	0
439	20250414	140700	388249940	2870	2870	2870	2870	0
440	20250414	140600	388249940	2870	2870	2870	2870	287
441	20250414	140500	387426250	2875	2875	2875	2875	2347
442	20250414	140400	380678625	2870	2875	2875	2870	788
443	20250414	140300	378415249	2872	2875	2875	2872	148
444	20250414	140200	377989833	2875	2875	2875	2875	0
445	20250414	140100	377989833	2875	2875	2875	2875	0
446	20250414	140000	377989833	2875	2875	2875	2875	2
447	20250414	135900	377984083	2872	2872	2872	2872	0
448	20250414	135800	377984083	2872	2872	2872	2872	0
449	20250414	135700	377984083	2872	2872	2872	2872	0
450	20250414	135600	377984083	2872	2872	2872	2872	0
451	20250414	135500	377984083	2872	2870	2872	2870	192
452	20250414	135400	377433007	2867	2867	2867	2867	0
453	20250414	135300	377433007	2867	2867	2867	2867	0
454	20250414	135200	377433007	2867	2867	2867	2867	0
455	20250414	135100	377433007	2867	2867	2867	2867	0
456	20250414	135000	377433007	2867	2867	2867	2867	0
457	20250414	134900	377433007	2867	2855	2875	2855	34870
458	20250414	134800	277739215	2850	2850	2850	2850	1011
459	20250414	134700	274857865	2850	2850	2850	2850	0
460	20250414	134600	274857865	2850	2850	2850	2850	215
461	20250414	134500	274245115	2850	2850	2850	2850	0
462	20250414	134400	274245115	2850	2850	2850	2850	0
463	20250414	134300	274245115	2850	2850	2850	2850	0
464	20250414	134200	274245115	2850	2850	2850	2850	0
465	20250414	134100	274245115	2850	2850	2850	2850	0
466	20250414	134000	274245115	2850	2850	2850	2850	0
467	20250414	133900	274245115	2850	2850	2850	2850	0
468	20250414	133800	274245115	2850	2850	2850	2850	500
469	20250414	133700	272820115	2850	2850	2850	2850	0
470	20250414	133600	272820115	2850	2850	2850	2850	1910
471	20250414	133500	267376615	2850	2850	2850	2850	0
472	20250414	133400	267376615	2850	2850	2850	2850	0
473	20250414	133300	267376615	2850	2850	2850	2850	0
474	20250414	133200	267376615	2850	2850	2850	2850	0
475	20250414	133100	267376615	2850	2850	2850	2850	0
476	20250414	133000	267376615	2850	2850	2850	2850	0
477	20250414	132900	267376615	2850	2850	2850	2850	0
478	20250414	132800	267376615	2850	2850	2850	2850	0
479	20250414	132700	267376615	2850	2850	2850	2850	0
480	20250414	132600	267376615	2850	2850	2850	2850	0
481	20250414	132500	267376615	2850	2850	2850	2850	0
482	20250414	132400	267376615	2850	2850	2850	2850	0
483	20250414	132300	267376615	2850	2850	2850	2850	0
484	20250414	132200	267376615	2850	2850	2850	2850	0
485	20250414	132100	267376615	2850	2850	2850	2850	0
486	20250414	132000	267376615	2850	2850	2850	2850	0
487	20250414	131900	267376615	2850	2850	2850	2850	0
488	20250414	131800	267376615	2850	2850	2850	2850	0
489	20250414	131700	267376615	2850	2850	2850	2850	0
490	20250414	131600	267376615	2850	2850	2850	2850	0
491	20250414	131500	267376615	2850	2850	2850	2850	0
492	20250414	131400	267376615	2850	2850	2850	2850	0
493	20250414	131300	267376615	2850	2850	2850	2850	96
494	20250414	131200	267103015	2850	2850	2850	2850	22
495	20250414	131100	267040315	2850	2850	2850	2850	0
496	20250414	131000	267040315	2850	2850	2850	2850	0
497	20250414	130900	267040315	2850	2850	2850	2850	0
498	20250414	130800	267040315	2850	2850	2850	2850	0
499	20250414	130700	267040315	2850	2850	2850	2850	4
500	20250414	130600	267028915	2850	2850	2850	2850	0
501	20250414	130500	267028915	2850	2850	2850	2850	0
502	20250414	130400	267028915	2850	2850	2850	2850	218
503	20250414	130300	266407615	2850	2850	2850	2850	0
504	20250414	130200	266407615	2850	2850	2850	2850	0
505	20250414	130100	266407615	2850	2850	2850	2850	0
506	20250414	130000	266407615	2850	2850	2850	2850	0
507	20250414	125900	266407615	2850	2850	2850	2850	0
508	20250414	125800	266407615	2850	2850	2850	2850	0
509	20250414	125700	266407615	2850	2850	2850	2850	0
510	20250414	125600	266407615	2850	2850	2850	2850	0
511	20250414	125500	266407615	2850	2850	2850	2850	0
512	20250414	125400	266407615	2850	2850	2850	2850	0
513	20250414	125300	266407615	2850	2850	2850	2850	0
514	20250414	125200	266407615	2850	2850	2850	2850	0
515	20250414	125100	266407615	2850	2850	2850	2850	0
516	20250414	125000	266407615	2850	2850	2850	2850	0
517	20250414	124900	266407615	2850	2850	2850	2850	0
518	20250414	124800	266407615	2850	2850	2850	2850	0
519	20250414	124700	266407615	2850	2850	2850	2850	0
520	20250414	124600	266407615	2850	2850	2850	2850	0
521	20250414	124500	266407615	2850	2850	2850	2850	0
522	20250414	124400	266407615	2850	2850	2850	2850	0
523	20250414	124300	266407615	2850	2850	2850	2850	144
524	20250414	124200	265997215	2840	2840	2840	2840	0
525	20250414	124100	265997215	2840	2840	2840	2840	0
526	20250414	124000	265997215	2840	2840	2840	2840	0
527	20250414	123900	265997215	2840	2840	2840	2840	0
528	20250414	123800	265997215	2840	2840	2840	2840	8
529	20250414	123700	265974495	2855	2855	2855	2855	0
530	20250414	123600	265974495	2855	2855	2855	2855	0
531	20250414	123500	265974495	2855	2855	2855	2855	0
532	20250414	123400	265974495	2855	2855	2855	2855	0
533	20250414	123300	265974495	2855	2855	2855	2855	0
534	20250414	123200	265974495	2855	2855	2855	2855	0
535	20250414	123100	265974495	2855	2855	2855	2855	0
536	20250414	123000	265974495	2855	2855	2855	2855	0
537	20250414	122900	265974495	2855	2855	2855	2855	0
538	20250414	122800	265974495	2855	2855	2855	2855	0
539	20250414	122700	265974495	2855	2855	2855	2855	0
540	20250414	122600	265974495	2855	2855	2855	2855	0
541	20250414	122500	265974495	2855	2855	2855	2855	0
542	20250414	122400	265974495	2855	2855	2855	2855	0
543	20250414	122300	265974495	2855	2855	2855	2855	200
544	20250414	122200	265403495	2855	2855	2855	2855	0
545	20250414	122100	265403495	2855	2855	2855	2855	0
546	20250414	122000	265403495	2855	2855	2855	2855	0
547	20250414	121900	265403495	2855	2855	2855	2855	0
548	20250414	121800	265403495	2855	2855	2855	2855	1
549	20250414	121700	265400640	2850	2850	2850	2850	0
550	20250414	121600	265400640	2850	2850	2850	2850	0
551	20250414	121500	265400640	2850	2850	2850	2850	10
552	20250414	121400	265372140	2850	2850	2850	2850	0
553	20250414	121300	265372140	2850	2850	2850	2850	0
554	20250414	121200	265372140	2850	2850	2850	2850	0
555	20250414	121100	265372140	2850	2850	2850	2850	0
556	20250414	121000	265372140	2850	2850	2850	2850	0
557	20250414	120900	265372140	2850	2850	2850	2850	0
558	20250414	120800	265372140	2850	2850	2850	2850	3032
559	20250414	120700	256730940	2855	2855	2855	2855	0
560	20250414	120600	256730940	2855	2855	2855	2855	1
561	20250414	120500	256728085	2855	2855	2855	2855	631
562	20250414	120400	254926580	2855	2855	2855	2855	10
563	20250414	120300	254898030	2860	2860	2860	2860	0
564	20250414	120200	254898030	2860	2860	2860	2860	0
565	20250414	120100	254898030	2860	2860	2860	2860	0
566	20250414	120000	254898030	2860	2860	2860	2860	0
567	20250414	115900	254898030	2860	2860	2860	2860	0
568	20250414	115800	254898030	2860	2860	2860	2860	0
569	20250414	115700	254898030	2860	2860	2860	2860	0
570	20250414	115600	254898030	2860	2860	2860	2860	0
571	20250414	115500	254898030	2860	2860	2860	2860	0
572	20250414	115400	254898030	2860	2860	2860	2860	0
573	20250414	115300	254898030	2860	2860	2860	2860	0
574	20250414	115200	254898030	2860	2860	2860	2860	0
575	20250414	115100	254898030	2860	2860	2860	2860	100
576	20250414	115000	254612030	2860	2860	2860	2860	0
577	20250414	114900	254612030	2860	2860	2860	2860	0
578	20250414	114800	254612030	2860	2860	2860	2860	0
579	20250414	114700	254612030	2860	2860	2860	2860	0
580	20250414	114600	254612030	2860	2860	2860	2860	0
581	20250414	114500	254612030	2860	2860	2860	2860	0
582	20250414	114400	254612030	2860	2860	2860	2860	300
583	20250414	114300	253754030	2860	2860	2860	2860	38
584	20250414	114200	253645350	2860	2860	2860	2860	0
585	20250414	114100	253645350	2860	2860	2860	2860	0
586	20250414	114000	253645350	2860	2860	2860	2860	0
587	20250414	113900	253645350	2860	2860	2860	2860	0
588	20250414	113800	253645350	2860	2860	2860	2860	100
589	20250414	113700	253359350	2860	2860	2860	2860	0
590	20250414	113600	253359350	2860	2860	2860	2860	281
591	20250414	113500	252555690	2860	2860	2860	2860	0
592	20250414	113400	252555690	2860	2860	2860	2860	0
593	20250414	113300	252555690	2860	2860	2860	2860	52
594	20250414	113200	252406970	2860	2860	2860	2860	0
595	20250414	113100	252406970	2860	2860	2860	2860	0
596	20250414	113000	252406970	2860	2860	2860	2860	0
597	20250414	112900	252406970	2860	2860	2860	2860	0
598	20250414	112800	252406970	2860	2860	2860	2860	0
599	20250414	112700	252406970	2860	2860	2860	2860	0
600	20250414	112600	252406970	2860	2860	2860	2860	0
601	20250414	112500	252406970	2860	2860	2860	2860	5
602	20250414	112400	252392670	2855	2855	2855	2855	1629
603	20250414	112300	247741875	2855	2855	2855	2855	5000
604	20250414	112200	233466875	2850	2850	2850	2850	0
605	20250414	112100	233466875	2850	2850	2850	2850	0
606	20250414	112000	233466875	2850	2850	2850	2850	0
607	20250414	111900	233466875	2850	2850	2850	2850	1000
608	20250414	111800	230616875	2855	2855	2855	2855	0
609	20250414	111700	230616875	2855	2855	2855	2855	0
610	20250414	111600	230616875	2855	2855	2855	2855	0
611	20250414	111500	230616875	2855	2855	2855	2855	0
612	20250414	111400	230616875	2855	2855	2855	2855	0
613	20250414	111300	230616875	2855	2855	2855	2855	0
614	20250414	111200	230616875	2855	2855	2855	2855	0
615	20250414	111100	230616875	2855	2855	2855	2855	0
616	20250414	111000	230616875	2855	2855	2855	2855	0
617	20250414	110900	230616875	2855	2855	2855	2855	0
618	20250414	110800	230616875	2855	2855	2855	2855	0
619	20250414	110700	230616875	2855	2855	2855	2855	0
620	20250414	110600	230616875	2855	2855	2855	2855	0
621	20250414	110500	230616875	2855	2855	2855	2855	0
622	20250414	110400	230616875	2855	2855	2855	2855	0
623	20250414	110300	230616875	2855	2855	2855	2855	0
624	20250414	110200	230616875	2855	2855	2855	2855	69
625	20250414	110100	230419880	2855	2855	2855	2855	0
626	20250414	110000	230419880	2855	2855	2855	2855	0
627	20250414	105900	230419880	2855	2855	2855	2855	1
628	20250414	105800	230417025	2855	2855	2855	2855	116
629	20250414	105700	230085845	2855	2855	2855	2855	0
630	20250414	105600	230085845	2855	2855	2855	2855	0
631	20250414	105500	230085845	2855	2855	2855	2855	0
632	20250414	105400	230085845	2855	2855	2855	2855	0
633	20250414	105300	230085845	2855	2855	2855	2855	0
634	20250414	105200	230085845	2855	2855	2855	2855	0
635	20250414	105100	230085845	2855	2855	2855	2855	0
636	20250414	105000	230085845	2855	2855	2855	2855	0
637	20250414	104900	230085845	2855	2855	2855	2855	0
638	20250414	104800	230085845	2855	2855	2860	2855	6700
639	20250414	104700	210957335	2850	2850	2850	2850	0
640	20250414	104600	210957335	2850	2850	2850	2850	10
641	20250414	104500	210928835	2850	2850	2850	2850	10
642	20250414	104400	210900335	2855	2855	2855	2855	0
643	20250414	104300	210900335	2855	2855	2855	2855	0
644	20250414	104200	210900335	2855	2855	2855	2855	0
645	20250414	104100	210900335	2855	2855	2855	2855	0
646	20250414	104000	210900335	2855	2855	2855	2855	0
647	20250414	103900	210900335	2855	2855	2855	2855	0
648	20250414	103800	210900335	2855	2855	2855	2855	0
649	20250414	103700	210900335	2855	2855	2855	2855	0
650	20250414	103600	210900335	2855	2855	2855	2855	0
651	20250414	103500	210900335	2855	2855	2855	2855	0
652	20250414	103400	210900335	2855	2855	2855	2855	217
653	20250414	103300	210280800	2855	2855	2855	2855	0
654	20250414	103200	210280800	2855	2855	2855	2855	0
655	20250414	103100	210280800	2855	2855	2855	2855	0
656	20250414	103000	210280800	2855	2855	2855	2855	0
657	20250414	102900	210280800	2855	2855	2855	2855	153
658	20250414	102800	209843985	2855	2855	2855	2855	0
659	20250414	102700	209843985	2855	2855	2855	2855	0
660	20250414	102600	209843985	2855	2855	2855	2855	0
661	20250414	102500	209843985	2855	2855	2855	2855	500
662	20250414	102400	208416485	2855	2855	2855	2855	0
663	20250414	102300	208416485	2855	2855	2855	2855	0
664	20250414	102200	208416485	2855	2855	2855	2855	0
665	20250414	102100	208416485	2855	2855	2855	2855	0
666	20250414	102000	208416485	2855	2855	2855	2855	0
667	20250414	101900	208416485	2855	2855	2855	2855	0
668	20250414	101800	208416485	2855	2855	2855	2855	1202
669	20250414	101700	204984775	2855	2855	2855	2855	0
670	20250414	101600	204984775	2855	2855	2855	2855	1
671	20250414	101500	204981920	2855	2855	2855	2855	0
672	20250414	101400	204981920	2855	2855	2855	2855	0
673	20250414	101300	204981920	2855	2855	2855	2855	0
674	20250414	101200	204981920	2855	2855	2855	2855	397
675	20250414	101100	203848485	2855	2855	2855	2855	0
676	20250414	101000	203848485	2855	2855	2855	2855	0
677	20250414	100900	203848485	2855	2855	2855	2855	54
678	20250414	100800	203694315	2860	2860	2860	2860	0
679	20250414	100700	203694315	2860	2860	2860	2860	219
680	20250414	100600	203067975	2860	2860	2860	2860	0
681	20250414	100500	203067975	2860	2860	2860	2860	0
682	20250414	100400	203067975	2860	2860	2860	2860	0
683	20250414	100300	203067975	2860	2860	2860	2860	0
684	20250414	100200	203067975	2860	2860	2860	2860	0
685	20250414	100100	203067975	2860	2860	2860	2860	0
686	20250414	100000	203067975	2860	2860	2860	2860	0
687	20250414	095900	203067975	2860	2850	2860	2850	1002
688	20250414	095800	200212255	2845	2845	2845	2845	0
689	20250414	095700	200212255	2845	2845	2845	2845	0
690	20250414	095600	200212255	2845	2845	2845	2845	0
691	20250414	095500	200212255	2845	2845	2845	2845	0
692	20250414	095400	200212255	2845	2845	2845	2845	0
693	20250414	095300	200212255	2845	2845	2845	2845	0
694	20250414	095200	200212255	2845	2845	2845	2845	2
695	20250414	095100	200206565	2850	2850	2850	2850	0
696	20250414	095000	200206565	2850	2845	2850	2845	1648
697	20250414	094900	195517950	2850	2850	2850	2850	1290
698	20250414	094800	191841450	2850	2855	2855	2850	678
699	20250414	094700	189908260	2860	2860	2860	2860	0
700	20250414	094600	189908260	2860	2860	2860	2860	100
701	20250414	094500	189622260	2860	2860	2860	2860	3
702	20250414	094400	189613680	2855	2860	2860	2855	1010
703	20250414	094300	186730080	2855	2855	2860	2850	503
704	20250414	094200	185294350	2860	2860	2860	2860	2084
705	20250414	094100	179334110	2860	2860	2860	2860	10
706	20250414	094000	179305510	2860	2860	2860	2860	0
707	20250414	093900	179305510	2860	2860	2860	2860	500
708	20250414	093800	177875510	2855	2855	2855	2855	1000
709	20250414	093700	175020510	2855	2855	2855	2855	0
710	20250414	093600	175020510	2855	2860	2860	2855	1002
711	20250414	093500	172159790	2855	2855	2855	2855	2197
712	20250414	093400	165887355	2855	2855	2855	2855	2
713	20250414	093300	165881645	2850	2850	2850	2850	0
714	20250414	093200	165881645	2850	2850	2850	2850	450
715	20250414	093100	164599145	2850	2850	2850	2850	50
716	20250414	093000	164456645	2855	2850	2855	2850	4436
717	20250414	092900	151810035	2850	2850	2850	2850	0
718	20250414	092800	151810035	2850	2850	2850	2850	36
719	20250414	092700	151707435	2850	2845	2850	2845	5298
720	20250414	092600	136620175	2845	2840	2845	2840	5935
721	20250414	092500	119760800	2825	2825	2825	2825	0
722	20250414	092400	119760800	2825	2825	2825	2825	100
723	20250414	092300	119478300	2825	2825	2825	2825	1
724	20250414	092200	119475475	2830	2830	2830	2830	0
725	20250414	092100	119475475	2830	2830	2830	2830	0
726	20250414	092000	119475475	2830	2830	2830	2830	5033
727	20250414	091900	105232085	2830	2830	2830	2830	67
728	20250414	091800	105042475	2840	2840	2840	2840	300
729	20250414	091700	104190475	2840	2840	2840	2840	0
730	20250414	091600	104190475	2840	2840	2840	2840	0
731	20250414	091500	104190475	2840	2840	2840	2840	0
732	20250414	091400	104190475	2840	2840	2840	2840	0
733	20250414	091300	104190475	2840	2840	2840	2840	0
734	20250414	091200	104190475	2840	2840	2840	2840	0
735	20250414	091100	104190475	2840	2835	2840	2835	6000
736	20250414	091000	87154455	2835	2830	2835	2830	5861
737	20250414	090900	70566020	2830	2825	2830	2825	1300
738	20250414	090800	66888220	2835	2805	2835	2805	145
739	20250414	090700	66481405	2805	2805	2805	2805	0
740	20250414	090600	66481405	2805	2810	2810	2805	3858
741	20250414	090500	55656425	2825	2810	2825	2810	13
742	20250414	090400	55619725	2805	2785	2805	2785	15221
743	20250414	090300	13089240	2780	2795	2795	2780	4431
744	20250414	090200	717050	2800	2800	2800	2800	0
745	20250414	090100	717050	2800	2805	2805	2800	255
746	20250414	090000	2805	2805	2805	2805	2805	1