KissMeData/009290/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	183700	99633170	5290	5290	5290	5290	532
3	20250414	183600	99633170	5290	5290	5290	5290	0
4	20250414	183500	99633170	5290	5290	5290	5290	0
5	20250414	183400	99633170	5290	5290	5290	5290	0
6	20250414	183300	99633170	5290	5290	5290	5290	0
7	20250414	183200	99633170	5290	5290	5290	5290	0
8	20250414	183100	99633170	5290	5290	5290	5290	0
9	20250414	183000	99633170	5290	5290	5290	5290	0
10	20250414	182900	99633170	5290	5290	5290	5290	0
11	20250414	182800	99633170	5290	5290	5290	5290	0
12	20250414	182700	99633170	5290	5290	5290	5290	0
13	20250414	182600	99633170	5290	5290	5290	5290	0
14	20250414	182500	99633170	5290	5290	5290	5290	0
15	20250414	182400	99633170	5290	5290	5290	5290	0
16	20250414	182300	99633170	5290	5290	5290	5290	0
17	20250414	182200	99633170	5290	5290	5290	5290	0
18	20250414	182100	99633170	5290	5290	5290	5290	0
19	20250414	182000	99633170	5290	5290	5290	5290	0
20	20250414	181900	99633170	5290	5290	5290	5290	0
21	20250414	181800	99633170	5290	5290	5290	5290	0
22	20250414	181700	99633170	5290	5290	5290	5290	0
23	20250414	181600	99633170	5290	5290	5290	5290	0
24	20250414	181500	99633170	5290	5290	5290	5290	0
25	20250414	181400	99633170	5290	5290	5290	5290	0
26	20250414	181300	99633170	5290	5290	5290	5290	0
27	20250414	181200	99633170	5290	5290	5290	5290	0
28	20250414	181100	99633170	5290	5290	5290	5290	0
29	20250414	181000	99633170	5290	5290	5290	5290	0
30	20250414	180900	99633170	5290	5290	5290	5290	0
31	20250414	180800	99633170	5290	5290	5290	5290	0
32	20250414	180700	99633170	5290	5290	5290	5290	532
33	20250414	180600	99633170	5290	5290	5290	5290	0
34	20250414	180500	99633170	5290	5290	5290	5290	0
35	20250414	180400	99633170	5290	5290	5290	5290	0
36	20250414	180300	99633170	5290	5290	5290	5290	0
37	20250414	180200	99633170	5290	5290	5290	5290	0
38	20250414	180100	99633170	5290	5290	5290	5290	0
39	20250414	180000	99633170	5290	5290	5290	5290	0
40	20250414	175900	99633170	5290	5290	5290	5290	0
41	20250414	175800	99633170	5290	5290	5290	5290	0
42	20250414	175700	99633170	5290	5290	5290	5290	0
43	20250414	175600	99633170	5290	5290	5290	5290	0
44	20250414	175500	99633170	5290	5290	5290	5290	0
45	20250414	175400	99633170	5290	5290	5290	5290	0
46	20250414	175300	99633170	5290	5290	5290	5290	0
47	20250414	175200	99633170	5290	5290	5290	5290	0
48	20250414	175100	99633170	5290	5290	5290	5290	0
49	20250414	175000	99633170	5290	5290	5290	5290	0
50	20250414	174900	99633170	5290	5290	5290	5290	0
51	20250414	174800	99633170	5290	5290	5290	5290	0
52	20250414	174700	99633170	5290	5290	5290	5290	0
53	20250414	174600	99633170	5290	5290	5290	5290	0
54	20250414	174500	99633170	5290	5290	5290	5290	0
55	20250414	174400	99633170	5290	5290	5290	5290	0
56	20250414	174300	99633170	5290	5290	5290	5290	0
57	20250414	174200	99633170	5290	5290	5290	5290	0
58	20250414	174100	99633170	5290	5290	5290	5290	0
59	20250414	174000	99633170	5290	5290	5290	5290	0
60	20250414	173900	99633170	5290	5290	5290	5290	0
61	20250414	173800	99633170	5290	5290	5290	5290	0
62	20250414	173700	99633170	5290	5290	5290	5290	532
63	20250414	173600	99633170	5290	5290	5290	5290	0
64	20250414	173500	99633170	5290	5290	5290	5290	0
65	20250414	173400	99633170	5290	5290	5290	5290	0
66	20250414	173300	99633170	5290	5290	5290	5290	0
67	20250414	173200	99633170	5290	5290	5290	5290	0
68	20250414	173100	99633170	5290	5290	5290	5290	0
69	20250414	173000	99633170	5290	5290	5290	5290	0
70	20250414	172900	99633170	5290	5290	5290	5290	0
71	20250414	172800	99633170	5290	5290	5290	5290	0
72	20250414	172700	99633170	5290	5290	5290	5290	0
73	20250414	172600	99633170	5290	5290	5290	5290	0
74	20250414	172500	99633170	5290	5290	5290	5290	0
75	20250414	172400	99633170	5290	5290	5290	5290	0
76	20250414	172300	99633170	5290	5290	5290	5290	0
77	20250414	172200	99633170	5290	5290	5290	5290	0
78	20250414	172100	99633170	5290	5290	5290	5290	0
79	20250414	172000	99633170	5290	5290	5290	5290	0
80	20250414	171900	99633170	5290	5290	5290	5290	0
81	20250414	171800	99633170	5290	5290	5290	5290	0
82	20250414	171700	99633170	5290	5290	5290	5290	0
83	20250414	171600	99633170	5290	5290	5290	5290	0
84	20250414	171500	99633170	5290	5290	5290	5290	0
85	20250414	171400	99633170	5290	5290	5290	5290	0
86	20250414	171300	99633170	5290	5290	5290	5290	0
87	20250414	171200	99633170	5290	5290	5290	5290	0
88	20250414	171100	99633170	5290	5290	5290	5290	0
89	20250414	171000	99633170	5290	5290	5290	5290	0
90	20250414	170900	99633170	5290	5290	5290	5290	0
91	20250414	170800	99633170	5290	5290	5290	5290	0
92	20250414	170700	99633170	5290	5290	5290	5290	532
93	20250414	170600	99633170	5290	5290	5290	5290	0
94	20250414	170500	99633170	5290	5290	5290	5290	0
95	20250414	170400	99633170	5290	5290	5290	5290	0
96	20250414	170300	99633170	5290	5290	5290	5290	0
97	20250414	170200	99633170	5290	5290	5290	5290	0
98	20250414	170100	99633170	5290	5290	5290	5290	0
99	20250414	170000	99633170	5290	5290	5290	5290	0
100	20250414	165900	99633170	5290	5290	5290	5290	0
101	20250414	165800	99633170	5290	5290	5290	5290	0
102	20250414	165700	99633170	5290	5290	5290	5290	0
103	20250414	165600	99633170	5290	5290	5290	5290	0
104	20250414	165500	99633170	5290	5290	5290	5290	0
105	20250414	165400	99633170	5290	5290	5290	5290	0
106	20250414	165300	99633170	5290	5290	5290	5290	0
107	20250414	165200	99633170	5290	5290	5290	5290	0
108	20250414	165100	99633170	5290	5290	5290	5290	0
109	20250414	165000	99633170	5290	5290	5290	5290	0
110	20250414	164900	99633170	5290	5290	5290	5290	0
111	20250414	164800	99633170	5290	5290	5290	5290	0
112	20250414	164700	99633170	5290	5290	5290	5290	0
113	20250414	164600	99633170	5290	5290	5290	5290	0
114	20250414	164500	99633170	5290	5290	5290	5290	0
115	20250414	164400	99633170	5290	5290	5290	5290	0
116	20250414	164300	99633170	5290	5290	5290	5290	0
117	20250414	164200	99633170	5290	5290	5290	5290	0
118	20250414	164100	99633170	5290	5290	5290	5290	0
119	20250414	164000	99633170	5290	5290	5290	5290	0
120	20250414	163900	99633170	5290	5290	5290	5290	0
121	20250414	163800	99633170	5290	5290	5290	5290	0
122	20250414	163700	99633170	5290	5290	5290	5290	532
123	20250414	163600	99633170	5290	5290	5290	5290	0
124	20250414	163500	99633170	5290	5290	5290	5290	0
125	20250414	163400	99633170	5290	5290	5290	5290	0
126	20250414	163300	99633170	5290	5290	5290	5290	0
127	20250414	163200	99633170	5290	5290	5290	5290	0
128	20250414	163100	99633170	5290	5290	5290	5290	0
129	20250414	163000	99633170	5290	5290	5290	5290	0
130	20250414	162900	99633170	5290	5290	5290	5290	0
131	20250414	162800	99633170	5290	5290	5290	5290	0
132	20250414	162700	99633170	5290	5290	5290	5290	0
133	20250414	162600	99633170	5290	5290	5290	5290	0
134	20250414	162500	99633170	5290	5290	5290	5290	0
135	20250414	162400	99633170	5290	5290	5290	5290	0
136	20250414	162300	99633170	5290	5290	5290	5290	0
137	20250414	162200	99633170	5290	5290	5290	5290	0
138	20250414	162100	99633170	5290	5290	5290	5290	0
139	20250414	162000	99633170	5290	5290	5290	5290	0
140	20250414	161900	99633170	5290	5290	5290	5290	0
141	20250414	161800	99633170	5290	5290	5290	5290	0
142	20250414	161700	99633170	5290	5290	5290	5290	0
143	20250414	161600	99633170	5290	5290	5290	5290	0
144	20250414	161500	99633170	5290	5290	5290	5290	0
145	20250414	161400	99633170	5290	5290	5290	5290	0
146	20250414	161300	99633170	5290	5290	5290	5290	0
147	20250414	161200	99633170	5290	5290	5290	5290	0
148	20250414	161100	99633170	5290	5290	5290	5290	0
149	20250414	161000	99633170	5290	5290	5290	5290	0
150	20250414	160900	99633170	5290	5290	5290	5290	0
151	20250414	160800	99633170	5290	5290	5290	5290	0
152	20250414	160700	99633170	5290	5290	5290	5290	532
153	20250414	160600	99633170	5290	5290	5290	5290	0
154	20250414	160500	99633170	5290	5290	5290	5290	0
155	20250414	160400	99633170	5290	5290	5290	5290	0
156	20250414	160300	99633170	5290	5290	5290	5290	0
157	20250414	160200	99633170	5290	5290	5290	5290	0
158	20250414	160100	99633170	5290	5290	5290	5290	0
159	20250414	160000	99633170	5290	5290	5290	5290	0
160	20250414	155900	99633170	5290	5290	5290	5290	0
161	20250414	155800	99633170	5290	5290	5290	5290	0
162	20250414	155700	99633170	5290	5290	5290	5290	0
163	20250414	155600	99633170	5290	5290	5290	5290	0
164	20250414	155500	99633170	5290	5290	5290	5290	0
165	20250414	155400	99633170	5290	5290	5290	5290	0
166	20250414	155300	99633170	5290	5290	5290	5290	0
167	20250414	155200	99633170	5290	5290	5290	5290	0
168	20250414	155100	99633170	5290	5290	5290	5290	0
169	20250414	155000	99633170	5290	5290	5290	5290	0
170	20250414	154900	99633170	5290	5290	5290	5290	0
171	20250414	154800	99633170	5290	5290	5290	5290	0
172	20250414	154700	99633170	5290	5290	5290	5290	0
173	20250414	154600	99633170	5290	5290	5290	5290	0
174	20250414	154500	99633170	5290	5290	5290	5290	0
175	20250414	154400	99633170	5290	5290	5290	5290	0
176	20250414	154300	99633170	5290	5290	5290	5290	0
177	20250414	154200	99633170	5290	5290	5290	5290	0
178	20250414	154100	99633170	5290	5290	5290	5290	0
179	20250414	154000	99633170	5290	5290	5290	5290	0
180	20250414	153900	99633170	5290	5290	5290	5290	0
181	20250414	153800	99633170	5290	5290	5290	5290	0
182	20250414	153700	99633170	5290	5290	5290	5290	532
183	20250414	153600	99633170	5290	5290	5290	5290	0
184	20250414	153500	99633170	5290	5290	5290	5290	0
185	20250414	153400	99633170	5290	5290	5290	5290	0
186	20250414	153300	99633170	5290	5290	5290	5290	0
187	20250414	153200	99633170	5290	5290	5290	5290	0
188	20250414	153100	99633170	5290	5290	5290	5290	0
189	20250414	153000	99633170	5290	5290	5290	5290	532
190	20250414	152900	96818890	5290	5290	5290	5290	0
191	20250414	152800	96818890	5290	5290	5290	5290	0
192	20250414	152700	96818890	5290	5290	5290	5290	0
193	20250414	152600	96818890	5290	5290	5290	5290	0
194	20250414	152500	96818890	5290	5290	5290	5290	0
195	20250414	152400	96818890	5290	5290	5290	5290	0
196	20250414	152300	96818890	5290	5290	5290	5290	0
197	20250414	152200	96818890	5290	5290	5290	5290	0
198	20250414	152100	96818890	5290	5290	5290	5290	0
199	20250414	152000	96818890	5290	5290	5290	5290	0
200	20250414	151900	96818890	5290	5290	5290	5290	1
201	20250414	151800	96813600	5280	5280	5280	5280	875
202	20250414	151700	92193600	5290	5290	5290	5290	530
203	20250414	151600	89389900	5310	5310	5310	5310	0
204	20250414	151500	89389900	5310	5310	5310	5310	9
205	20250414	151400	89342110	5300	5300	5300	5300	0
206	20250414	151300	89342110	5300	5300	5300	5300	0
207	20250414	151200	89342110	5300	5300	5300	5300	566
208	20250414	151100	86342310	5300	5300	5300	5300	0
209	20250414	151000	86342310	5300	5300	5300	5300	10
210	20250414	150900	86289310	5290	5290	5290	5290	0
211	20250414	150800	86289310	5290	5290	5290	5290	0
212	20250414	150700	86289310	5290	5290	5290	5290	0
213	20250414	150600	86289310	5290	5290	5290	5290	0
214	20250414	150500	86289310	5290	5290	5290	5290	70
215	20250414	150400	85919010	5290	5290	5290	5290	30
216	20250414	150300	85760310	5300	5300	5300	5300	18
217	20250414	150200	85664910	5300	5300	5300	5300	0
218	20250414	150100	85664910	5300	5300	5300	5300	0
219	20250414	150000	85664910	5300	5300	5300	5300	20
220	20250414	145900	85558910	5300	5300	5300	5300	1
221	20250414	145800	85553610	5300	5300	5300	5300	0
222	20250414	145700	85553610	5300	5300	5300	5300	0
223	20250414	145600	85553610	5300	5290	5300	5290	135
224	20250414	145500	84839380	5290	5290	5290	5290	0
225	20250414	145400	84839380	5290	5290	5290	5290	0
226	20250414	145300	84839380	5290	5290	5290	5290	0
227	20250414	145200	84839380	5290	5290	5290	5290	0
228	20250414	145100	84839380	5290	5290	5290	5290	0
229	20250414	145000	84839380	5290	5290	5290	5290	0
230	20250414	144900	84839380	5290	5290	5290	5290	0
231	20250414	144800	84839380	5290	5290	5290	5290	0
232	20250414	144700	84839380	5290	5290	5290	5290	0
233	20250414	144600	84839380	5290	5290	5290	5290	10
234	20250414	144500	84786480	5300	5300	5300	5300	0
235	20250414	144400	84786480	5300	5300	5300	5300	0
236	20250414	144300	84786480	5300	5300	5300	5300	0
237	20250414	144200	84786480	5300	5300	5300	5300	0
238	20250414	144100	84786480	5300	5300	5300	5300	0
239	20250414	144000	84786480	5300	5300	5300	5300	0
240	20250414	143900	84786480	5300	5300	5300	5300	0
241	20250414	143800	84786480	5300	5300	5300	5300	0
242	20250414	143700	84786480	5300	5300	5300	5300	0
243	20250414	143600	84786480	5300	5300	5300	5300	0
244	20250414	143500	84786480	5300	5300	5300	5300	0
245	20250414	143400	84786480	5300	5300	5300	5300	11
246	20250414	143300	84728180	5290	5290	5290	5290	0
247	20250414	143200	84728180	5290	5290	5290	5290	0
248	20250414	143100	84728180	5290	5290	5290	5290	0
249	20250414	143000	84728180	5290	5290	5290	5290	110
250	20250414	142900	84146280	5290	5290	5290	5290	0
251	20250414	142800	84146280	5290	5290	5290	5290	0
252	20250414	142700	84146280	5290	5290	5290	5290	50
253	20250414	142600	83881780	5290	5290	5290	5290	50
254	20250414	142500	83617280	5300	5300	5300	5300	1
255	20250414	142400	83611980	5300	5300	5300	5300	0
256	20250414	142300	83611980	5300	5300	5300	5300	0
257	20250414	142200	83611980	5300	5300	5300	5300	0
258	20250414	142100	83611980	5300	5300	5300	5300	0
259	20250414	142000	83611980	5300	5300	5300	5300	0
260	20250414	141900	83611980	5300	5300	5300	5300	0
261	20250414	141800	83611980	5300	5300	5300	5300	2
262	20250414	141700	83601380	5290	5290	5290	5290	0
263	20250414	141600	83601380	5290	5290	5290	5290	0
264	20250414	141500	83601380	5290	5290	5290	5290	0
265	20250414	141400	83601380	5290	5290	5290	5290	0
266	20250414	141300	83601380	5290	5290	5290	5290	0
267	20250414	141200	83601380	5290	5290	5290	5290	10
268	20250414	141100	83548480	5300	5300	5300	5300	0
269	20250414	141000	83548480	5300	5300	5300	5300	0
270	20250414	140900	83548480	5300	5300	5300	5300	0
271	20250414	140800	83548480	5300	5300	5300	5300	0
272	20250414	140700	83548480	5300	5300	5300	5300	4
273	20250414	140600	83527280	5300	5300	5300	5300	8
274	20250414	140500	83484880	5300	5300	5300	5300	27
275	20250414	140400	83341780	5300	5300	5300	5300	0
276	20250414	140300	83341780	5300	5300	5300	5300	20
277	20250414	140200	83235780	5300	5300	5300	5300	0
278	20250414	140100	83235780	5300	5300	5300	5300	0
279	20250414	140000	83235780	5300	5300	5300	5300	0
280	20250414	135900	83235780	5300	5300	5300	5300	0
281	20250414	135800	83235780	5300	5300	5300	5300	0
282	20250414	135700	83235780	5300	5300	5300	5300	0
283	20250414	135600	83235780	5300	5300	5300	5300	0
284	20250414	135500	83235780	5300	5300	5300	5300	32
285	20250414	135400	83066180	5290	5290	5290	5290	0
286	20250414	135300	83066180	5290	5300	5300	5290	2027
287	20250414	135200	72323090	5290	5290	5290	5290	0
288	20250414	135100	72323090	5290	5300	5300	5290	10
289	20250414	135000	72270100	5290	5290	5290	5290	0
290	20250414	134900	72270100	5290	5290	5290	5290	0
291	20250414	134800	72270100	5290	5290	5290	5290	0
292	20250414	134700	72270100	5290	5290	5290	5290	0
293	20250414	134600	72270100	5290	5290	5290	5290	0
294	20250414	134500	72270100	5290	5290	5290	5290	0
295	20250414	134400	72270100	5290	5290	5290	5290	0
296	20250414	134300	72270100	5290	5290	5290	5290	0
297	20250414	134200	72270100	5290	5290	5290	5290	0
298	20250414	134100	72270100	5290	5290	5290	5290	425
299	20250414	134000	70021850	5290	5290	5290	5290	0
300	20250414	133900	70021850	5290	5290	5290	5290	3
301	20250414	133800	70005980	5300	5300	5300	5300	0
302	20250414	133700	70005980	5300	5300	5300	5300	0
303	20250414	133600	70005980	5300	5300	5300	5300	0
304	20250414	133500	70005980	5300	5290	5300	5290	631
305	20250414	133400	66667860	5280	5280	5280	5280	0
306	20250414	133300	66667860	5280	5290	5290	5280	105
307	20250414	133200	66113310	5290	5290	5290	5290	0
308	20250414	133100	66113310	5290	5290	5290	5290	0
309	20250414	133000	66113310	5290	5290	5290	5290	0
310	20250414	132900	66113310	5290	5290	5290	5290	0
311	20250414	132800	66113310	5290	5290	5290	5290	0
312	20250414	132700	66113310	5290	5290	5290	5290	0
313	20250414	132600	66113310	5290	5290	5290	5290	0
314	20250414	132500	66113310	5290	5290	5290	5290	0
315	20250414	132400	66113310	5290	5290	5290	5290	0
316	20250414	132300	66113310	5290	5290	5290	5290	0
317	20250414	132200	66113310	5290	5280	5290	5280	917
318	20250414	132100	61271330	5290	5290	5290	5290	2
319	20250414	132000	61260750	5290	5290	5290	5290	162
320	20250414	131900	60403770	5290	5290	5290	5290	0
321	20250414	131800	60403770	5290	5290	5290	5290	0
322	20250414	131700	60403770	5290	5290	5290	5290	0
323	20250414	131600	60403770	5290	5290	5290	5290	0
324	20250414	131500	60403770	5290	5290	5290	5290	0
325	20250414	131400	60403770	5290	5290	5290	5290	0
326	20250414	131300	60403770	5290	5290	5290	5290	206
327	20250414	131200	59314030	5290	5290	5290	5290	0
328	20250414	131100	59314030	5290	5290	5290	5290	0
329	20250414	131000	59314030	5290	5290	5290	5290	1
330	20250414	130900	59308740	5290	5290	5290	5290	0
331	20250414	130800	59308740	5290	5290	5290	5290	0
332	20250414	130700	59308740	5290	5290	5290	5290	102
333	20250414	130600	58769160	5290	5290	5290	5290	24
334	20250414	130500	58642200	5280	5280	5280	5280	0
335	20250414	130400	58642200	5280	5280	5280	5280	0
336	20250414	130300	58642200	5280	5280	5280	5280	0
337	20250414	130200	58642200	5280	5280	5280	5280	15
338	20250414	130100	58563000	5290	5290	5290	5290	9
339	20250414	130000	58515390	5290	5290	5290	5290	0
340	20250414	125900	58515390	5290	5290	5290	5290	0
341	20250414	125800	58515390	5290	5290	5290	5290	0
342	20250414	125700	58515390	5290	5290	5290	5290	0
343	20250414	125600	58515390	5290	5290	5290	5290	0
344	20250414	125500	58515390	5290	5290	5290	5290	0
345	20250414	125400	58515390	5290	5290	5290	5290	0
346	20250414	125300	58515390	5290	5290	5290	5290	0
347	20250414	125200	58515390	5290	5290	5290	5290	0
348	20250414	125100	58515390	5290	5290	5290	5290	0
349	20250414	125000	58515390	5290	5290	5290	5290	0
350	20250414	124900	58515390	5290	5290	5290	5290	0
351	20250414	124800	58515390	5290	5290	5290	5290	0
352	20250414	124700	58515390	5290	5290	5290	5290	0
353	20250414	124600	58515390	5290	5290	5290	5290	187
354	20250414	124500	57526160	5300	5300	5300	5300	95
355	20250414	124400	57022660	5310	5310	5310	5310	0
356	20250414	124300	57022660	5310	5310	5310	5310	0
357	20250414	124200	57022660	5310	5310	5310	5310	0
358	20250414	124100	57022660	5310	5310	5310	5310	0
359	20250414	124000	57022660	5310	5310	5310	5310	0
360	20250414	123900	57022660	5310	5310	5310	5310	4
361	20250414	123800	57001420	5310	5310	5310	5310	0
362	20250414	123700	57001420	5310	5310	5310	5310	0
363	20250414	123600	57001420	5310	5310	5310	5310	30
364	20250414	123500	56842120	5290	5290	5290	5290	0
365	20250414	123400	56842120	5290	5290	5290	5290	0
366	20250414	123300	56842120	5290	5290	5290	5290	0
367	20250414	123200	56842120	5290	5290	5290	5290	0
368	20250414	123100	56842120	5290	5290	5290	5290	0
369	20250414	123000	56842120	5290	5290	5290	5290	0
370	20250414	122900	56842120	5290	5290	5290	5290	0
371	20250414	122800	56842120	5290	5300	5300	5290	95
372	20250414	122700	56339560	5310	5310	5310	5310	0
373	20250414	122600	56339560	5310	5310	5310	5310	0
374	20250414	122500	56339560	5310	5310	5310	5310	0
375	20250414	122400	56339560	5310	5310	5310	5310	0
376	20250414	122300	56339560	5310	5310	5310	5310	0
377	20250414	122200	56339560	5310	5300	5310	5300	288
378	20250414	122100	54813050	5310	5280	5310	5280	1096
379	20250414	122000	49008220	5290	5290	5290	5290	0
380	20250414	121900	49008220	5290	5290	5290	5290	0
381	20250414	121800	49008220	5290	5290	5290	5290	0
382	20250414	121700	49008220	5290	5290	5290	5290	0
383	20250414	121600	49008220	5290	5290	5290	5290	0
384	20250414	121500	49008220	5290	5290	5290	5290	0
385	20250414	121400	49008220	5290	5290	5290	5290	0
386	20250414	121300	49008220	5290	5290	5290	5290	0
387	20250414	121200	49008220	5290	5290	5290	5290	0
388	20250414	121100	49008220	5290	5290	5290	5290	0
389	20250414	121000	49008220	5290	5290	5290	5290	0
390	20250414	120900	49008220	5290	5290	5290	5290	0
391	20250414	120800	49008220	5290	5290	5290	5290	0
392	20250414	120700	49008220	5290	5290	5290	5290	0
393	20250414	120600	49008220	5290	5290	5290	5290	0
394	20250414	120500	49008220	5290	5290	5290	5290	15
395	20250414	120400	48928870	5280	5280	5280	5280	0
396	20250414	120300	48928870	5280	5280	5280	5280	0
397	20250414	120200	48928870	5280	5280	5280	5280	0
398	20250414	120100	48928870	5280	5280	5280	5280	170
399	20250414	120000	48031270	5290	5290	5290	5290	0
400	20250414	115900	48031270	5290	5290	5290	5290	0
401	20250414	115800	48031270	5290	5290	5290	5290	0
402	20250414	115700	48031270	5290	5290	5290	5290	37
403	20250414	115600	47835540	5290	5290	5290	5290	0
404	20250414	115500	47835540	5290	5290	5290	5290	0
405	20250414	115400	47835540	5290	5290	5290	5290	0
406	20250414	115300	47835540	5290	5290	5290	5290	0
407	20250414	115200	47835540	5290	5290	5290	5290	0
408	20250414	115100	47835540	5290	5290	5290	5290	0
409	20250414	115000	47835540	5290	5290	5290	5290	0
410	20250414	114900	47835540	5290	5290	5290	5290	0
411	20250414	114800	47835540	5290	5290	5290	5290	5
412	20250414	114700	47809090	5290	5290	5290	5290	0
413	20250414	114600	47809090	5290	5290	5290	5290	0
414	20250414	114500	47809090	5290	5290	5290	5290	0
415	20250414	114400	47809090	5290	5290	5290	5290	0
416	20250414	114300	47809090	5290	5290	5290	5290	0
417	20250414	114200	47809090	5290	5290	5290	5290	0
418	20250414	114100	47809090	5290	5290	5290	5290	0
419	20250414	114000	47809090	5290	5290	5290	5290	0
420	20250414	113900	47809090	5290	5290	5290	5290	0
421	20250414	113800	47809090	5290	5290	5290	5290	38
422	20250414	113700	47608070	5290	5290	5290	5290	134
423	20250414	113600	46899210	5300	5300	5300	5300	19
424	20250414	113500	46798510	5290	5290	5290	5290	20
425	20250414	113400	46692710	5300	5300	5300	5300	0
426	20250414	113300	46692710	5300	5300	5300	5300	0
427	20250414	113200	46692710	5300	5300	5300	5300	0
428	20250414	113100	46692710	5300	5300	5300	5300	0
429	20250414	113000	46692710	5300	5300	5300	5300	0
430	20250414	112900	46692710	5300	5300	5300	5300	6
431	20250414	112800	46660910	5290	5290	5290	5290	0
432	20250414	112700	46660910	5290	5290	5290	5290	0
433	20250414	112600	46660910	5290	5290	5290	5290	0
434	20250414	112500	46660910	5290	5290	5290	5290	0
435	20250414	112400	46660910	5290	5290	5290	5290	0
436	20250414	112300	46660910	5290	5290	5290	5290	0
437	20250414	112200	46660910	5290	5290	5290	5290	0
438	20250414	112100	46660910	5290	5290	5290	5290	0
439	20250414	112000	46660910	5290	5290	5290	5290	0
440	20250414	111900	46660910	5290	5290	5290	5290	500
441	20250414	111800	44015910	5300	5300	5300	5300	0
442	20250414	111700	44015910	5300	5300	5300	5300	52
443	20250414	111600	43740310	5300	5300	5300	5300	0
444	20250414	111500	43740310	5300	5300	5300	5300	0
445	20250414	111400	43740310	5300	5290	5300	5290	201
446	20250414	111300	42677010	5300	5290	5300	5290	895
447	20250414	111200	37942210	5290	5290	5290	5290	36
448	20250414	111100	37751770	5290	5290	5290	5290	0
449	20250414	111000	37751770	5290	5290	5290	5290	1
450	20250414	110900	37746480	5290	5290	5290	5290	0
451	20250414	110800	37746480	5290	5290	5290	5290	0
452	20250414	110700	37746480	5290	5290	5290	5290	0
453	20250414	110600	37746480	5290	5290	5290	5290	65
454	20250414	110500	37402630	5300	5300	5300	5300	3
455	20250414	110400	37386730	5300	5300	5300	5300	0
456	20250414	110300	37386730	5300	5300	5300	5300	59
457	20250414	110200	37074030	5300	5300	5300	5300	0
458	20250414	110100	37074030	5300	5300	5300	5300	0
459	20250414	110000	37074030	5300	5300	5300	5300	0
460	20250414	105900	37074030	5300	5300	5300	5300	0
461	20250414	105800	37074030	5300	5300	5300	5300	1
462	20250414	105700	37068730	5300	5300	5300	5300	0
463	20250414	105600	37068730	5300	5300	5300	5300	0
464	20250414	105500	37068730	5300	5300	5300	5300	0
465	20250414	105400	37068730	5300	5300	5300	5300	160
466	20250414	105300	36220730	5310	5300	5310	5300	367
467	20250414	105200	34275490	5300	5290	5300	5290	102
468	20250414	105100	33735900	5300	5300	5300	5300	4
469	20250414	105000	33714700	5290	5290	5290	5290	0
470	20250414	104900	33714700	5290	5290	5290	5290	0
471	20250414	104800	33714700	5290	5290	5290	5290	0
472	20250414	104700	33714700	5290	5290	5290	5290	0
473	20250414	104600	33714700	5290	5290	5290	5290	0
474	20250414	104500	33714700	5290	5290	5290	5290	20
475	20250414	104400	33608900	5290	5290	5290	5290	0
476	20250414	104300	33608900	5290	5290	5290	5290	5
477	20250414	104200	33582450	5300	5300	5300	5300	0
478	20250414	104100	33582450	5300	5300	5300	5300	101
479	20250414	104000	33047150	5290	5290	5290	5290	0
480	20250414	103900	33047150	5290	5290	5290	5290	0
481	20250414	103800	33047150	5290	5290	5290	5290	0
482	20250414	103700	33047150	5290	5290	5290	5290	4
483	20250414	103600	33025990	5300	5300	5300	5300	0
484	20250414	103500	33025990	5300	5300	5300	5300	0
485	20250414	103400	33025990	5300	5300	5300	5300	0
486	20250414	103300	33025990	5300	5300	5300	5300	1
487	20250414	103200	33020690	5290	5290	5290	5290	30
488	20250414	103100	32861990	5310	5310	5310	5310	0
489	20250414	103000	32861990	5310	5310	5310	5310	0
490	20250414	102900	32861990	5310	5310	5310	5310	0
491	20250414	102800	32861990	5310	5310	5310	5310	0
492	20250414	102700	32861990	5310	5310	5310	5310	0
493	20250414	102600	32861990	5310	5310	5310	5310	0
494	20250414	102500	32861990	5310	5310	5310	5310	0
495	20250414	102400	32861990	5310	5310	5310	5310	0
496	20250414	102300	32861990	5310	5310	5310	5310	0
497	20250414	102200	32861990	5310	5310	5310	5310	0
498	20250414	102100	32861990	5310	5310	5310	5310	0
499	20250414	102000	32861990	5310	5310	5310	5310	1
500	20250414	101900	32856680	5310	5310	5310	5310	1
501	20250414	101800	32851370	5310	5310	5310	5310	2
502	20250414	101700	32840750	5310	5310	5310	5310	1
503	20250414	101600	32835440	5280	5280	5280	5280	1
504	20250414	101500	32830160	5310	5310	5310	5310	1
505	20250414	101400	32824850	5310	5310	5310	5310	0
506	20250414	101300	32824850	5310	5310	5310	5310	0
507	20250414	101200	32824850	5310	5310	5310	5310	0
508	20250414	101100	32824850	5310	5310	5310	5310	0
509	20250414	101000	32824850	5310	5310	5310	5310	0
510	20250414	100900	32824850	5310	5310	5310	5310	0
511	20250414	100800	32824850	5310	5280	5310	5270	375
512	20250414	100700	30846410	5310	5300	5310	5300	157
513	20250414	100600	30014250	5300	5300	5300	5300	0
514	20250414	100500	30014250	5300	5300	5300	5300	1
515	20250414	100400	30008950	5300	5300	5300	5300	12
516	20250414	100300	29945350	5300	5300	5300	5300	2
517	20250414	100200	29934750	5300	5300	5300	5300	0
518	20250414	100100	29934750	5300	5300	5300	5300	0
519	20250414	100000	29934750	5300	5300	5300	5300	0
520	20250414	095900	29934750	5300	5290	5300	5290	446
521	20250414	095800	27575330	5290	5290	5290	5290	101
522	20250414	095700	27041040	5290	5290	5290	5290	1
523	20250414	095600	27035750	5290	5290	5290	5290	204
524	20250414	095500	25956590	5300	5300	5300	5300	0
525	20250414	095400	25956590	5300	5300	5300	5300	0
526	20250414	095300	25956590	5300	5300	5300	5300	0
527	20250414	095200	25956590	5300	5300	5300	5300	13
528	20250414	095100	25887690	5300	5300	5300	5300	22
529	20250414	095000	25771090	5310	5310	5310	5310	0
530	20250414	094900	25771090	5310	5310	5310	5310	0
531	20250414	094800	25771090	5310	5310	5310	5310	0
532	20250414	094700	25771090	5310	5310	5310	5310	9
533	20250414	094600	25723300	5310	5310	5310	5310	0
534	20250414	094500	25723300	5310	5310	5310	5310	0
535	20250414	094400	25723300	5310	5310	5310	5310	0
536	20250414	094300	25723300	5310	5310	5310	5310	1
537	20250414	094200	25717990	5310	5310	5310	5310	1
538	20250414	094100	25712680	5270	5300	5310	5270	543
539	20250414	094000	22848930	5310	5310	5310	5310	0
540	20250414	093900	22848930	5310	5310	5310	5310	0
541	20250414	093800	22848930	5310	5310	5310	5310	0
542	20250414	093700	22848930	5310	5300	5310	5300	169
543	20250414	093600	21953210	5300	5300	5300	5300	1
544	20250414	093500	21947910	5300	5300	5300	5300	2
545	20250414	093400	21937310	5290	5290	5290	5290	3
546	20250414	093300	21921440	5290	5290	5290	5290	0
547	20250414	093200	21921440	5290	5300	5300	5290	2
548	20250414	093100	21910850	5300	5300	5300	5300	1
549	20250414	093000	21905550	5300	5290	5300	5290	39
550	20250414	092900	21699230	5300	5300	5300	5300	0
551	20250414	092800	21699230	5300	5300	5300	5300	29
552	20250414	092700	21545530	5260	5260	5260	5260	0
553	20250414	092600	21545530	5260	5260	5260	5260	0
554	20250414	092500	21545530	5260	5290	5290	5260	201
555	20250414	092400	20488090	5300	5300	5300	5300	0
556	20250414	092300	20488090	5300	5270	5300	5260	357
557	20250414	092200	18605900	5290	5290	5290	5290	0
558	20250414	092100	18605900	5290	5290	5290	5290	0
559	20250414	092000	18605900	5290	5290	5290	5290	2
560	20250414	091900	18595320	5290	5290	5290	5290	112
561	20250414	091800	18002840	5300	5300	5300	5300	0
562	20250414	091700	18002840	5300	5300	5300	5300	0
563	20250414	091600	18002840	5300	5300	5300	5300	0
564	20250414	091500	18002840	5300	5290	5300	5290	3
565	20250414	091400	17986960	5290	5290	5290	5290	99
566	20250414	091300	17463250	5290	5290	5290	5290	0
567	20250414	091200	17463250	5290	5290	5290	5290	175
568	20250414	091100	16537500	5290	5290	5290	5290	0
569	20250414	091000	16537500	5290	5270	5290	5270	1577
570	20250414	090900	8226630	5270	5270	5270	5270	49
571	20250414	090800	7968400	5280	5280	5280	5280	700
572	20250414	090700	4272400	5280	5280	5280	5280	21
573	20250414	090600	4161520	5270	5270	5270	5270	0
574	20250414	090500	4161520	5270	5270	5270	5270	100
575	20250414	090400	3634520	5280	5280	5280	5280	0
576	20250414	090300	3634520	5280	5280	5280	5280	100
577	20250414	090200	3106520	5280	5280	5280	5280	100
578	20250414	090100	2578520	5270	5290	5290	5270	337
579	20250414	090000	800070	5290	5300	5300	5280	151