KissMeData/377330/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	210600	62547640	4990	4990	4990	4990	14
3	20250414	210500	62547640	4990	4990	4990	4990	0
4	20250414	210400	62547640	4990	4990	4990	4990	0
5	20250414	210300	62547640	4990	4990	4990	4990	0
6	20250414	210200	62547640	4990	4990	4990	4990	0
7	20250414	210100	62547640	4990	4990	4990	4990	0
8	20250414	210000	62547640	4990	4990	4990	4990	0
9	20250414	205900	62547640	4990	4990	4990	4990	0
10	20250414	205800	62547640	4990	4990	4990	4990	0
11	20250414	205700	62547640	4990	4990	4990	4990	0
12	20250414	205600	62547640	4990	4990	4990	4990	0
13	20250414	205500	62547640	4990	4990	4990	4990	0
14	20250414	205400	62547640	4990	4990	4990	4990	0
15	20250414	205300	62547640	4990	4990	4990	4990	0
16	20250414	205200	62547640	4990	4990	4990	4990	0
17	20250414	205100	62547640	4990	4990	4990	4990	0
18	20250414	205000	62547640	4990	4990	4990	4990	0
19	20250414	204900	62547640	4990	4990	4990	4990	0
20	20250414	204800	62547640	4990	4990	4990	4990	0
21	20250414	204700	62547640	4990	4990	4990	4990	0
22	20250414	204600	62547640	4990	4990	4990	4990	0
23	20250414	204500	62547640	4990	4990	4990	4990	0
24	20250414	204400	62547640	4990	4990	4990	4990	0
25	20250414	204300	62547640	4990	4990	4990	4990	0
26	20250414	204200	62547640	4990	4990	4990	4990	0
27	20250414	204100	62547640	4990	4990	4990	4990	0
28	20250414	204000	62547640	4990	4990	4990	4990	0
29	20250414	203900	62547640	4990	4990	4990	4990	0
30	20250414	203800	62547640	4990	4990	4990	4990	0
31	20250414	203700	62547640	4990	4990	4990	4990	0
32	20250414	203600	62547640	4990	4990	4990	4990	14
33	20250414	203500	62547640	4990	4990	4990	4990	0
34	20250414	203400	62547640	4990	4990	4990	4990	0
35	20250414	203300	62547640	4990	4990	4990	4990	0
36	20250414	203200	62547640	4990	4990	4990	4990	0
37	20250414	203100	62547640	4990	4990	4990	4990	0
38	20250414	203000	62547640	4990	4990	4990	4990	0
39	20250414	202900	62547640	4990	4990	4990	4990	0
40	20250414	202800	62547640	4990	4990	4990	4990	0
41	20250414	202700	62547640	4990	4990	4990	4990	0
42	20250414	202600	62547640	4990	4990	4990	4990	0
43	20250414	202500	62547640	4990	4990	4990	4990	0
44	20250414	202400	62547640	4990	4990	4990	4990	0
45	20250414	202300	62547640	4990	4990	4990	4990	0
46	20250414	202200	62547640	4990	4990	4990	4990	0
47	20250414	202100	62547640	4990	4990	4990	4990	0
48	20250414	202000	62547640	4990	4990	4990	4990	0
49	20250414	201900	62547640	4990	4990	4990	4990	0
50	20250414	201800	62547640	4990	4990	4990	4990	0
51	20250414	201700	62547640	4990	4990	4990	4990	0
52	20250414	201600	62547640	4990	4990	4990	4990	0
53	20250414	201500	62547640	4990	4990	4990	4990	0
54	20250414	201400	62547640	4990	4990	4990	4990	0
55	20250414	201300	62547640	4990	4990	4990	4990	0
56	20250414	201200	62547640	4990	4990	4990	4990	0
57	20250414	201100	62547640	4990	4990	4990	4990	0
58	20250414	201000	62547640	4990	4990	4990	4990	0
59	20250414	200900	62547640	4990	4990	4990	4990	0
60	20250414	200800	62547640	4990	4990	4990	4990	0
61	20250414	200700	62547640	4990	4990	4990	4990	0
62	20250414	200600	62547640	4990	4990	4990	4990	14
63	20250414	200500	62547640	4990	4990	4990	4990	0
64	20250414	200400	62547640	4990	4990	4990	4990	0
65	20250414	200300	62547640	4990	4990	4990	4990	0
66	20250414	200200	62547640	4990	4990	4990	4990	0
67	20250414	200100	62547640	4990	4990	4990	4990	0
68	20250414	200000	62547640	4990	4990	4990	4990	0
69	20250414	195900	62547640	4990	4990	4990	4990	0
70	20250414	195800	62547640	4990	4990	4990	4990	0
71	20250414	195700	62547640	4990	4990	4990	4990	0
72	20250414	195600	62547640	4990	4990	4990	4990	0
73	20250414	195500	62547640	4990	4990	4990	4990	0
74	20250414	195400	62547640	4990	4990	4990	4990	0
75	20250414	195300	62547640	4990	4990	4990	4990	0
76	20250414	195200	62547640	4990	4990	4990	4990	0
77	20250414	195100	62547640	4990	4990	4990	4990	0
78	20250414	195000	62547640	4990	4990	4990	4990	0
79	20250414	194900	62547640	4990	4990	4990	4990	0
80	20250414	194800	62547640	4990	4990	4990	4990	0
81	20250414	194700	62547640	4990	4990	4990	4990	0
82	20250414	194600	62547640	4990	4990	4990	4990	0
83	20250414	194500	62547640	4990	4990	4990	4990	0
84	20250414	194400	62547640	4990	4990	4990	4990	0
85	20250414	194300	62547640	4990	4990	4990	4990	0
86	20250414	194200	62547640	4990	4990	4990	4990	0
87	20250414	194100	62547640	4990	4990	4990	4990	0
88	20250414	194000	62547640	4990	4990	4990	4990	0
89	20250414	193900	62547640	4990	4990	4990	4990	0
90	20250414	193800	62547640	4990	4990	4990	4990	0
91	20250414	193700	62547640	4990	4990	4990	4990	0
92	20250414	193600	62547640	4990	4990	4990	4990	14
93	20250414	193500	62547640	4990	4990	4990	4990	0
94	20250414	193400	62547640	4990	4990	4990	4990	0
95	20250414	193300	62547640	4990	4990	4990	4990	0
96	20250414	193200	62547640	4990	4990	4990	4990	0
97	20250414	193100	62547640	4990	4990	4990	4990	0
98	20250414	193000	62547640	4990	4990	4990	4990	0
99	20250414	192900	62547640	4990	4990	4990	4990	0
100	20250414	192800	62547640	4990	4990	4990	4990	0
101	20250414	192700	62547640	4990	4990	4990	4990	0
102	20250414	192600	62547640	4990	4990	4990	4990	0
103	20250414	192500	62547640	4990	4990	4990	4990	0
104	20250414	192400	62547640	4990	4990	4990	4990	0
105	20250414	192300	62547640	4990	4990	4990	4990	0
106	20250414	192200	62547640	4990	4990	4990	4990	0
107	20250414	192100	62547640	4990	4990	4990	4990	0
108	20250414	192000	62547640	4990	4990	4990	4990	0
109	20250414	191900	62547640	4990	4990	4990	4990	0
110	20250414	191800	62547640	4990	4990	4990	4990	0
111	20250414	191700	62547640	4990	4990	4990	4990	0
112	20250414	191600	62547640	4990	4990	4990	4990	0
113	20250414	191500	62547640	4990	4990	4990	4990	0
114	20250414	191400	62547640	4990	4990	4990	4990	0
115	20250414	191300	62547640	4990	4990	4990	4990	0
116	20250414	191200	62547640	4990	4990	4990	4990	0
117	20250414	191100	62547640	4990	4990	4990	4990	0
118	20250414	191000	62547640	4990	4990	4990	4990	0
119	20250414	190900	62547640	4990	4990	4990	4990	0
120	20250414	190800	62547640	4990	4990	4990	4990	0
121	20250414	190700	62547640	4990	4990	4990	4990	0
122	20250414	190600	62547640	4990	4990	4990	4990	14
123	20250414	190500	62547640	4990	4990	4990	4990	0
124	20250414	190400	62547640	4990	4990	4990	4990	0
125	20250414	190300	62547640	4990	4990	4990	4990	0
126	20250414	190200	62547640	4990	4990	4990	4990	0
127	20250414	190100	62547640	4990	4990	4990	4990	0
128	20250414	190000	62547640	4990	4990	4990	4990	0
129	20250414	185900	62547640	4990	4990	4990	4990	0
130	20250414	185800	62547640	4990	4990	4990	4990	0
131	20250414	185700	62547640	4990	4990	4990	4990	0
132	20250414	185600	62547640	4990	4990	4990	4990	0
133	20250414	185500	62547640	4990	4990	4990	4990	0
134	20250414	185400	62547640	4990	4990	4990	4990	0
135	20250414	185300	62547640	4990	4990	4990	4990	0
136	20250414	185200	62547640	4990	4990	4990	4990	0
137	20250414	185100	62547640	4990	4990	4990	4990	0
138	20250414	185000	62547640	4990	4990	4990	4990	0
139	20250414	184900	62547640	4990	4990	4990	4990	0
140	20250414	184800	62547640	4990	4990	4990	4990	0
141	20250414	184700	62547640	4990	4990	4990	4990	0
142	20250414	184600	62547640	4990	4990	4990	4990	0
143	20250414	184500	62547640	4990	4990	4990	4990	0
144	20250414	184400	62547640	4990	4990	4990	4990	0
145	20250414	184300	62547640	4990	4990	4990	4990	0
146	20250414	184200	62547640	4990	4990	4990	4990	0
147	20250414	184100	62547640	4990	4990	4990	4990	0
148	20250414	184000	62547640	4990	4990	4990	4990	0
149	20250414	183900	62547640	4990	4990	4990	4990	0
150	20250414	183800	62547640	4990	4990	4990	4990	0
151	20250414	183700	62547640	4990	4990	4990	4990	0
152	20250414	183600	62547640	4990	4990	4990	4990	14
153	20250414	183500	62547640	4990	4990	4990	4990	0
154	20250414	183400	62547640	4990	4990	4990	4990	0
155	20250414	183300	62547640	4990	4990	4990	4990	0
156	20250414	183200	62547640	4990	4990	4990	4990	0
157	20250414	183100	62547640	4990	4990	4990	4990	0
158	20250414	183000	62547640	4990	4990	4990	4990	0
159	20250414	182900	62547640	4990	4990	4990	4990	0
160	20250414	182800	62547640	4990	4990	4990	4990	0
161	20250414	182700	62547640	4990	4990	4990	4990	0
162	20250414	182600	62547640	4990	4990	4990	4990	0
163	20250414	182500	62547640	4990	4990	4990	4990	0
164	20250414	182400	62547640	4990	4990	4990	4990	0
165	20250414	182300	62547640	4990	4990	4990	4990	0
166	20250414	182200	62547640	4990	4990	4990	4990	0
167	20250414	182100	62547640	4990	4990	4990	4990	0
168	20250414	182000	62547640	4990	4990	4990	4990	0
169	20250414	181900	62547640	4990	4990	4990	4990	0
170	20250414	181800	62547640	4990	4990	4990	4990	0
171	20250414	181700	62547640	4990	4990	4990	4990	0
172	20250414	181600	62547640	4990	4990	4990	4990	0
173	20250414	181500	62547640	4990	4990	4990	4990	0
174	20250414	181400	62547640	4990	4990	4990	4990	0
175	20250414	181300	62547640	4990	4990	4990	4990	0
176	20250414	181200	62547640	4990	4990	4990	4990	0
177	20250414	181100	62547640	4990	4990	4990	4990	0
178	20250414	181000	62547640	4990	4990	4990	4990	0
179	20250414	180900	62547640	4990	4990	4990	4990	0
180	20250414	180800	62547640	4990	4990	4990	4990	0
181	20250414	180700	62547640	4990	4990	4990	4990	0
182	20250414	180600	62547640	4990	4990	4990	4990	14
183	20250414	180500	62547640	4990	4990	4990	4990	0
184	20250414	180400	62547640	4990	4990	4990	4990	0
185	20250414	180300	62547640	4990	4990	4990	4990	0
186	20250414	180200	62547640	4990	4990	4990	4990	0
187	20250414	180100	62547640	4990	4990	4990	4990	0
188	20250414	180000	62547640	4990	4990	4990	4990	0
189	20250414	175900	62547640	4990	4990	4990	4990	0
190	20250414	175800	62547640	4990	4990	4990	4990	0
191	20250414	175700	62547640	4990	4990	4990	4990	0
192	20250414	175600	62547640	4990	4990	4990	4990	0
193	20250414	175500	62547640	4990	4990	4990	4990	0
194	20250414	175400	62547640	4990	4990	4990	4990	0
195	20250414	175300	62547640	4990	4990	4990	4990	0
196	20250414	175200	62547640	4990	4990	4990	4990	0
197	20250414	175100	62547640	4990	4990	4990	4990	0
198	20250414	175000	62547640	4990	4990	4990	4990	0
199	20250414	174900	62547640	4990	4990	4990	4990	0
200	20250414	174800	62547640	4990	4990	4990	4990	0
201	20250414	174700	62547640	4990	4990	4990	4990	0
202	20250414	174600	62547640	4990	4990	4990	4990	0
203	20250414	174500	62547640	4990	4990	4990	4990	0
204	20250414	174400	62547640	4990	4990	4990	4990	0
205	20250414	174300	62547640	4990	4990	4990	4990	0
206	20250414	174200	62547640	4990	4990	4990	4990	0
207	20250414	174100	62547640	4990	4990	4990	4990	0
208	20250414	174000	62547640	4990	4990	4990	4990	0
209	20250414	173900	62547640	4990	4990	4990	4990	0
210	20250414	173800	62547640	4990	4990	4990	4990	0
211	20250414	173700	62547640	4990	4990	4990	4990	0
212	20250414	173600	62547640	4990	4990	4990	4990	14
213	20250414	173500	62547640	4990	4990	4990	4990	0
214	20250414	173400	62547640	4990	4990	4990	4990	0
215	20250414	173300	62547640	4990	4990	4990	4990	0
216	20250414	173200	62547640	4990	4990	4990	4990	0
217	20250414	173100	62547640	4990	4990	4990	4990	0
218	20250414	173000	62547640	4990	4990	4990	4990	0
219	20250414	172900	62547640	4990	4990	4990	4990	0
220	20250414	172800	62547640	4990	4990	4990	4990	0
221	20250414	172700	62547640	4990	4990	4990	4990	0
222	20250414	172600	62547640	4990	4990	4990	4990	0
223	20250414	172500	62547640	4990	4990	4990	4990	0
224	20250414	172400	62547640	4990	4990	4990	4990	0
225	20250414	172300	62547640	4990	4990	4990	4990	0
226	20250414	172200	62547640	4990	4990	4990	4990	0
227	20250414	172100	62547640	4990	4990	4990	4990	0
228	20250414	172000	62547640	4990	4990	4990	4990	0
229	20250414	171900	62547640	4990	4990	4990	4990	0
230	20250414	171800	62547640	4990	4990	4990	4990	0
231	20250414	171700	62547640	4990	4990	4990	4990	0
232	20250414	171600	62547640	4990	4990	4990	4990	0
233	20250414	171500	62547640	4990	4990	4990	4990	0
234	20250414	171400	62547640	4990	4990	4990	4990	0
235	20250414	171300	62547640	4990	4990	4990	4990	0
236	20250414	171200	62547640	4990	4990	4990	4990	0
237	20250414	171100	62547640	4990	4990	4990	4990	0
238	20250414	171000	62547640	4990	4990	4990	4990	0
239	20250414	170900	62547640	4990	4990	4990	4990	0
240	20250414	170800	62547640	4990	4990	4990	4990	0
241	20250414	170700	62547640	4990	4990	4990	4990	0
242	20250414	170600	62547640	4990	4990	4990	4990	14
243	20250414	170500	62547640	4990	4990	4990	4990	0
244	20250414	170400	62547640	4990	4990	4990	4990	0
245	20250414	170300	62547640	4990	4990	4990	4990	0
246	20250414	170200	62547640	4990	4990	4990	4990	0
247	20250414	170100	62547640	4990	4990	4990	4990	0
248	20250414	170000	62547640	4990	4990	4990	4990	0
249	20250414	165900	62547640	4990	4990	4990	4990	0
250	20250414	165800	62547640	4990	4990	4990	4990	0
251	20250414	165700	62547640	4990	4990	4990	4990	0
252	20250414	165600	62547640	4990	4990	4990	4990	0
253	20250414	165500	62547640	4990	4990	4990	4990	0
254	20250414	165400	62547640	4990	4990	4990	4990	0
255	20250414	165300	62547640	4990	4990	4990	4990	0
256	20250414	165200	62547640	4990	4990	4990	4990	0
257	20250414	165100	62547640	4990	4990	4990	4990	0
258	20250414	165000	62547640	4990	4990	4990	4990	0
259	20250414	164900	62547640	4990	4990	4990	4990	0
260	20250414	164800	62547640	4990	4990	4990	4990	0
261	20250414	164700	62547640	4990	4990	4990	4990	0
262	20250414	164600	62547640	4990	4990	4990	4990	0
263	20250414	164500	62547640	4990	4990	4990	4990	0
264	20250414	164400	62547640	4990	4990	4990	4990	0
265	20250414	164300	62547640	4990	4990	4990	4990	0
266	20250414	164200	62547640	4990	4990	4990	4990	0
267	20250414	164100	62547640	4990	4990	4990	4990	0
268	20250414	164000	62547640	4990	4990	4990	4990	0
269	20250414	163900	62547640	4990	4990	4990	4990	0
270	20250414	163800	62547640	4990	4990	4990	4990	0
271	20250414	163700	62547640	4990	4990	4990	4990	0
272	20250414	163600	62547640	4990	4990	4990	4990	14
273	20250414	163500	62547640	4990	4990	4990	4990	0
274	20250414	163400	62547640	4990	4990	4990	4990	0
275	20250414	163300	62547640	4990	4990	4990	4990	0
276	20250414	163200	62547640	4990	4990	4990	4990	0
277	20250414	163100	62547640	4990	4990	4990	4990	0
278	20250414	163000	62547640	4990	4990	4990	4990	0
279	20250414	162900	62547640	4990	4990	4990	4990	0
280	20250414	162800	62547640	4990	4990	4990	4990	0
281	20250414	162700	62547640	4990	4990	4990	4990	0
282	20250414	162600	62547640	4990	4990	4990	4990	0
283	20250414	162500	62547640	4990	4990	4990	4990	0
284	20250414	162400	62547640	4990	4990	4990	4990	0
285	20250414	162300	62547640	4990	4990	4990	4990	0
286	20250414	162200	62547640	4990	4990	4990	4990	0
287	20250414	162100	62547640	4990	4990	4990	4990	0
288	20250414	162000	62547640	4990	4990	4990	4990	0
289	20250414	161900	62547640	4990	4990	4990	4990	0
290	20250414	161800	62547640	4990	4990	4990	4990	0
291	20250414	161700	62547640	4990	4990	4990	4990	0
292	20250414	161600	62547640	4990	4990	4990	4990	0
293	20250414	161500	62547640	4990	4990	4990	4990	0
294	20250414	161400	62547640	4990	4990	4990	4990	0
295	20250414	161300	62547640	4990	4990	4990	4990	0
296	20250414	161200	62547640	4990	4990	4990	4990	0
297	20250414	161100	62547640	4990	4990	4990	4990	0
298	20250414	161000	62547640	4990	4990	4990	4990	0
299	20250414	160900	62547640	4990	4990	4990	4990	0
300	20250414	160800	62547640	4990	4990	4990	4990	0
301	20250414	160700	62547640	4990	4990	4990	4990	0
302	20250414	160600	62547640	4990	4990	4990	4990	14
303	20250414	160500	62547640	4990	4990	4990	4990	0
304	20250414	160400	62547640	4990	4990	4990	4990	0
305	20250414	160300	62547640	4990	4990	4990	4990	0
306	20250414	160200	62547640	4990	4990	4990	4990	0
307	20250414	160100	62547640	4990	4990	4990	4990	0
308	20250414	160000	62547640	4990	4990	4990	4990	0
309	20250414	155900	62547640	4990	4990	4990	4990	0
310	20250414	155800	62547640	4990	4990	4990	4990	0
311	20250414	155700	62547640	4990	4990	4990	4990	0
312	20250414	155600	62547640	4990	4990	4990	4990	0
313	20250414	155500	62547640	4990	4990	4990	4990	0
314	20250414	155400	62547640	4990	4990	4990	4990	0
315	20250414	155300	62547640	4990	4990	4990	4990	0
316	20250414	155200	62547640	4990	4990	4990	4990	0
317	20250414	155100	62547640	4990	4990	4990	4990	0
318	20250414	155000	62547640	4990	4990	4990	4990	0
319	20250414	154900	62547640	4990	4990	4990	4990	0
320	20250414	154800	62547640	4990	4990	4990	4990	0
321	20250414	154700	62547640	4990	4990	4990	4990	0
322	20250414	154600	62547640	4990	4990	4990	4990	0
323	20250414	154500	62547640	4990	4990	4990	4990	0
324	20250414	154400	62547640	4990	4990	4990	4990	0
325	20250414	154300	62547640	4990	4990	4990	4990	0
326	20250414	154200	62547640	4990	4990	4990	4990	0
327	20250414	154100	62547640	4990	4990	4990	4990	0
328	20250414	154000	62547640	4990	4990	4990	4990	0
329	20250414	153900	62547640	4990	4990	4990	4990	0
330	20250414	153800	62547640	4990	4990	4990	4990	0
331	20250414	153700	62547640	4990	4990	4990	4990	0
332	20250414	153600	62547640	4990	4990	4990	4990	14
333	20250414	153500	62547640	4990	4990	4990	4990	0
334	20250414	153400	62547640	4990	4990	4990	4990	0
335	20250414	153300	62547640	4990	4990	4990	4990	0
336	20250414	153200	62547640	4990	4990	4990	4990	0
337	20250414	153100	62547640	4990	4990	4990	4990	0
338	20250414	153000	62547640	4990	4990	4990	4990	14
339	20250414	152900	62477780	4985	4985	4985	4985	0
340	20250414	152800	62477780	4985	4985	4985	4985	0
341	20250414	152700	62477780	4985	4985	4985	4985	0
342	20250414	152600	62477780	4985	4985	4985	4985	0
343	20250414	152500	62477780	4985	4985	4985	4985	0
344	20250414	152400	62477780	4985	4985	4985	4985	0
345	20250414	152300	62477780	4985	4985	4985	4985	0
346	20250414	152200	62477780	4985	4985	4985	4985	0
347	20250414	152100	62477780	4985	4985	4985	4985	0
348	20250414	152000	62477780	4985	4985	4985	4985	0
349	20250414	151900	62477780	4985	4985	4985	4985	5
350	20250414	151800	62452855	4985	4985	4985	4985	0
351	20250414	151700	62452855	4985	4985	4985	4985	200
352	20250414	151600	61455855	4985	4985	4985	4985	0
353	20250414	151500	61455855	4985	4950	4985	4950	101
354	20250414	151400	60955870	4985	4985	4985	4985	0
355	20250414	151300	60955870	4985	4985	4985	4985	0
356	20250414	151200	60955870	4985	4985	4985	4985	0
357	20250414	151100	60955870	4985	4985	4985	4985	0
358	20250414	151000	60955870	4985	4985	4985	4985	0
359	20250414	150900	60955870	4985	4985	4985	4985	46
360	20250414	150800	60726560	4980	4975	4980	4975	301
361	20250414	150700	59227930	4970	4970	4970	4970	100
362	20250414	150600	58730930	4970	4970	4970	4970	0
363	20250414	150500	58730930	4970	4970	4970	4970	0
364	20250414	150400	58730930	4970	4970	4970	4970	0
365	20250414	150300	58730930	4970	4970	4970	4970	0
366	20250414	150200	58730930	4970	4970	4970	4970	3
367	20250414	150100	58716020	4965	4965	4965	4965	0
368	20250414	150000	58716020	4965	4965	4965	4965	0
369	20250414	145900	58716020	4965	4965	4965	4965	0
370	20250414	145800	58716020	4965	4965	4965	4965	50
371	20250414	145700	58467770	4965	4965	4965	4965	0
372	20250414	145600	58467770	4965	4970	4970	4965	273
373	20250414	145500	57112300	4970	4970	4970	4970	0
374	20250414	145400	57112300	4970	4970	4970	4970	0
375	20250414	145300	57112300	4970	4970	4970	4970	0
376	20250414	145200	57112300	4970	4970	4970	4970	0
377	20250414	145100	57112300	4970	4970	4970	4970	0
378	20250414	145000	57112300	4970	4970	4970	4970	0
379	20250414	144900	57112300	4970	4970	4970	4970	5
380	20250414	144800	57087450	4970	4970	4970	4970	0
381	20250414	144700	57087450	4970	4975	4975	4970	131
382	20250414	144600	56435730	4990	4990	4990	4990	85
383	20250414	144500	56011580	5000	5000	5000	5000	0
384	20250414	144400	56011580	5000	5000	5000	5000	0
385	20250414	144300	56011580	5000	5000	5000	5000	0
386	20250414	144200	56011580	5000	5000	5000	5000	0
387	20250414	144100	56011580	5000	5000	5000	5000	0
388	20250414	144000	56011580	5000	5000	5000	5000	0
389	20250414	143900	56011580	5000	5000	5000	5000	0
390	20250414	143800	56011580	5000	5000	5000	5000	0
391	20250414	143700	56011580	5000	5000	5000	5000	0
392	20250414	143600	56011580	5000	5000	5000	5000	0
393	20250414	143500	56011580	5000	5000	5000	5000	0
394	20250414	143400	56011580	5000	5000	5000	5000	0
395	20250414	143300	56011580	5000	5000	5000	5000	24
396	20250414	143200	55891580	5000	5000	5000	5000	200
397	20250414	143100	54891580	5000	5000	5000	5000	404
398	20250414	143000	52871580	5000	5000	5000	5000	1
399	20250414	142900	52866580	4975	4975	4975	4975	0
400	20250414	142800	52866580	4975	4995	4995	4975	100
401	20250414	142700	52367740	5000	5000	5000	5000	0
402	20250414	142600	52367740	5000	5000	5000	5000	0
403	20250414	142500	52367740	5000	5000	5000	5000	0
404	20250414	142400	52367740	5000	5000	5000	5000	0
405	20250414	142300	52367740	5000	5000	5000	5000	0
406	20250414	142200	52367740	5000	5000	5000	5000	0
407	20250414	142100	52367740	5000	5000	5000	5000	0
408	20250414	142000	52367740	5000	5000	5000	5000	0
409	20250414	141900	52367740	5000	5000	5000	5000	0
410	20250414	141800	52367740	5000	5000	5000	5000	0
411	20250414	141700	52367740	5000	5000	5000	5000	100
412	20250414	141600	51867740	5000	5000	5000	5000	100
413	20250414	141500	51367740	5000	5000	5000	5000	0
414	20250414	141400	51367740	5000	5000	5000	5000	0
415	20250414	141300	51367740	5000	5000	5000	5000	100
416	20250414	141200	50867740	5000	5000	5000	5000	5
417	20250414	141100	50842740	5000	5000	5000	5000	0
418	20250414	141000	50842740	5000	5000	5000	5000	0
419	20250414	140900	50842740	5000	5000	5000	5000	0
420	20250414	140800	50842740	5000	4995	5000	4995	30
421	20250414	140700	50692855	5020	5020	5020	5020	0
422	20250414	140600	50692855	5020	5020	5020	5020	0
423	20250414	140500	50692855	5020	5020	5020	5020	0
424	20250414	140400	50692855	5020	5020	5020	5020	0
425	20250414	140300	50692855	5020	5020	5020	5020	0
426	20250414	140200	50692855	5020	5020	5020	5020	0
427	20250414	140100	50692855	5020	5020	5020	5020	0
428	20250414	140000	50692855	5020	5020	5020	5020	0
429	20250414	135900	50692855	5020	5020	5020	5020	0
430	20250414	135800	50692855	5020	5020	5020	5020	0
431	20250414	135700	50692855	5020	5020	5020	5020	0
432	20250414	135600	50692855	5020	5020	5020	5020	0
433	20250414	135500	50692855	5020	5020	5020	5020	0
434	20250414	135400	50692855	5020	5020	5020	5020	0
435	20250414	135300	50692855	5020	5020	5020	5020	0
436	20250414	135200	50692855	5020	5020	5020	5020	0
437	20250414	135100	50692855	5020	5020	5020	5020	0
438	20250414	135000	50692855	5020	5020	5020	5020	0
439	20250414	134900	50692855	5020	5020	5020	5020	0
440	20250414	134800	50692855	5020	5020	5020	5020	0
441	20250414	134700	50692855	5020	5020	5020	5020	0
442	20250414	134600	50692855	5020	5020	5020	5020	0
443	20250414	134500	50692855	5020	5020	5020	5020	0
444	20250414	134400	50692855	5020	5020	5020	5020	4
445	20250414	134300	50672775	4975	4975	4975	4975	1
446	20250414	134200	50667800	4975	4975	4975	4975	0
447	20250414	134100	50667800	4975	4975	4975	4975	0
448	20250414	134000	50667800	4975	4975	4975	4975	0
449	20250414	133900	50667800	4975	4975	4975	4975	0
450	20250414	133800	50667800	4975	4980	4980	4975	68
451	20250414	133700	50329225	5020	5020	5020	5020	0
452	20250414	133600	50329225	5020	5020	5020	5020	0
453	20250414	133500	50329225	5020	5020	5020	5020	0
454	20250414	133400	50329225	5020	5020	5020	5020	7
455	20250414	133300	50294085	5020	5020	5020	5020	10
456	20250414	133200	50243885	5020	5020	5020	5020	0
457	20250414	133100	50243885	5020	5020	5020	5020	0
458	20250414	133000	50243885	5020	5020	5020	5020	0
459	20250414	132900	50243885	5020	5020	5020	5020	100
460	20250414	132800	49741885	5020	5020	5020	5020	1
461	20250414	132700	49736865	4975	4975	4975	4975	0
462	20250414	132600	49736865	4975	4975	4975	4975	0
463	20250414	132500	49736865	4975	4975	4975	4975	0
464	20250414	132400	49736865	4975	4975	4975	4975	0
465	20250414	132300	49736865	4975	4975	4975	4975	0
466	20250414	132200	49736865	4975	4975	4975	4975	0
467	20250414	132100	49736865	4975	4975	4975	4975	0
468	20250414	132000	49736865	4975	4975	4975	4975	0
469	20250414	131900	49736865	4975	4975	4975	4975	0
470	20250414	131800	49736865	4975	4975	4975	4975	110
471	20250414	131700	49189615	4975	4975	4975	4975	0
472	20250414	131600	49189615	4975	4975	4975	4975	0
473	20250414	131500	49189615	4975	4975	4975	4975	1
474	20250414	131400	49184640	4970	4970	4970	4970	0
475	20250414	131300	49184640	4970	4970	4970	4970	0
476	20250414	131200	49184640	4970	4970	4970	4970	0
477	20250414	131100	49184640	4970	4970	4970	4970	0
478	20250414	131000	49184640	4970	4970	4970	4970	0
479	20250414	130900	49184640	4970	4970	4970	4970	0
480	20250414	130800	49184640	4970	4970	4970	4970	0
481	20250414	130700	49184640	4970	4970	4970	4970	0
482	20250414	130600	49184640	4970	4970	4970	4970	96
483	20250414	130500	48707520	4975	4975	4975	4975	6
484	20250414	130400	48677670	4970	4970	4970	4970	0
485	20250414	130300	48677670	4970	4970	4970	4970	0
486	20250414	130200	48677670	4970	4970	4970	4970	0
487	20250414	130100	48677670	4970	4970	4970	4970	30
488	20250414	130000	48528570	4970	4970	4970	4970	0
489	20250414	125900	48528570	4970	4970	4970	4970	0
490	20250414	125800	48528570	4970	4970	4970	4970	0
491	20250414	125700	48528570	4970	4970	4970	4970	1
492	20250414	125600	48523600	4975	4975	4975	4975	0
493	20250414	125500	48523600	4975	4975	4975	4975	1
494	20250414	125400	48518625	4975	4975	4975	4975	0
495	20250414	125300	48518625	4975	4975	4975	4975	0
496	20250414	125200	48518625	4975	4975	4975	4975	0
497	20250414	125100	48518625	4975	4975	4975	4975	10
498	20250414	125000	48468875	4975	4975	4975	4975	10
499	20250414	124900	48419125	4975	4975	4975	4975	10
500	20250414	124800	48369375	4975	4975	4975	4975	0
501	20250414	124700	48369375	4975	4975	4975	4975	0
502	20250414	124600	48369375	4975	4975	4975	4975	0
503	20250414	124500	48369375	4975	4975	4975	4975	0
504	20250414	124400	48369375	4975	4975	4975	4975	0
505	20250414	124300	48369375	4975	4975	4975	4975	0
506	20250414	124200	48369375	4975	4975	4975	4975	0
507	20250414	124100	48369375	4975	4975	4975	4975	0
508	20250414	124000	48369375	4975	4975	4975	4975	0
509	20250414	123900	48369375	4975	4975	4975	4975	0
510	20250414	123800	48369375	4975	4975	4975	4975	3
511	20250414	123700	48354450	4975	4975	4975	4975	0
512	20250414	123600	48354450	4975	4975	4975	4975	0
513	20250414	123500	48354450	4975	4975	4975	4975	0
514	20250414	123400	48354450	4975	4975	4975	4975	0
515	20250414	123300	48354450	4975	4975	4975	4975	0
516	20250414	123200	48354450	4975	4975	4975	4975	0
517	20250414	123100	48354450	4975	4975	4975	4975	0
518	20250414	123000	48354450	4975	4975	4975	4975	0
519	20250414	122900	48354450	4975	4975	4975	4975	112
520	20250414	122800	47797250	4965	4970	4975	4965	487
521	20250414	122700	45376390	4990	4990	4990	4985	473
522	20250414	122600	43016155	4990	5030	5030	4990	131
523	20250414	122500	42361145	5030	5030	5030	5030	0
524	20250414	122400	42361145	5030	5030	5030	5030	0
525	20250414	122300	42361145	5030	5030	5030	5030	100
526	20250414	122200	41858145	5030	5030	5030	5030	0
527	20250414	122100	41858145	5030	5030	5030	5030	0
528	20250414	122000	41858145	5030	5030	5030	5030	0
529	20250414	121900	41858145	5030	5030	5030	5030	0
530	20250414	121800	41858145	5030	5030	5030	5030	1
531	20250414	121700	41853115	5020	5020	5020	5020	0
532	20250414	121600	41853115	5020	5020	5020	5020	64
533	20250414	121500	41531835	5040	5040	5040	5040	0
534	20250414	121400	41531835	5040	5040	5040	5040	0
535	20250414	121300	41531835	5040	5040	5040	5040	0
536	20250414	121200	41531835	5040	5040	5040	5040	0
537	20250414	121100	41531835	5040	5040	5040	5040	0
538	20250414	121000	41531835	5040	5040	5040	5040	0
539	20250414	120900	41531835	5040	5040	5040	5040	4
540	20250414	120800	41511675	5040	5040	5040	5040	1
541	20250414	120700	41506635	5020	5020	5020	5020	0
542	20250414	120600	41506635	5020	5020	5020	5020	10
543	20250414	120500	41456435	5020	5020	5020	5020	97
544	20250414	120400	40969495	5020	5020	5020	5020	0
545	20250414	120300	40969495	5020	5020	5020	5020	0
546	20250414	120200	40969495	5020	5020	5020	5020	0
547	20250414	120100	40969495	5020	5020	5020	5020	0
548	20250414	120000	40969495	5020	5020	5020	5020	0
549	20250414	115900	40969495	5020	5020	5020	5020	0
550	20250414	115800	40969495	5020	5020	5020	5020	0
551	20250414	115700	40969495	5020	5020	5020	5020	0
552	20250414	115600	40969495	5020	5020	5020	5020	0
553	20250414	115500	40969495	5020	5010	5020	5010	2
554	20250414	115400	40959465	5020	5020	5020	5020	0
555	20250414	115300	40959465	5020	5020	5020	5020	0
556	20250414	115200	40959465	5020	5020	5020	5020	1
557	20250414	115100	40954445	5010	5010	5010	5010	0
558	20250414	115000	40954445	5010	5010	5010	5010	0
559	20250414	114900	40954445	5010	5010	5010	5010	0
560	20250414	114800	40954445	5010	5010	5010	5010	71
561	20250414	114700	40598735	5040	5040	5040	5040	0
562	20250414	114600	40598735	5040	5040	5040	5040	0
563	20250414	114500	40598735	5040	5040	5040	5040	0
564	20250414	114400	40598735	5040	5040	5040	5040	0
565	20250414	114300	40598735	5040	5040	5040	5040	2
566	20250414	114200	40588655	5040	5040	5040	5040	0
567	20250414	114100	40588655	5040	5040	5040	5040	0
568	20250414	114000	40588655	5040	5040	5040	5040	0
569	20250414	113900	40588655	5040	5040	5040	5040	0
570	20250414	113800	40588655	5040	5040	5040	5040	0
571	20250414	113700	40588655	5040	5040	5040	5040	0
572	20250414	113600	40588655	5040	5040	5040	5040	0
573	20250414	113500	40588655	5040	5040	5040	5040	0
574	20250414	113400	40588655	5040	5040	5040	5040	0
575	20250414	113300	40588655	5040	5040	5040	5040	0
576	20250414	113200	40588655	5040	5040	5040	5040	0
577	20250414	113100	40588655	5040	5040	5040	5040	0
578	20250414	113000	40588655	5040	5040	5040	5040	0
579	20250414	112900	40588655	5040	5040	5040	5040	0
580	20250414	112800	40588655	5040	5040	5040	5040	0
581	20250414	112700	40588655	5040	5040	5040	5040	0
582	20250414	112600	40588655	5040	5040	5040	5040	0
583	20250414	112500	40588655	5040	5040	5040	5040	0
584	20250414	112400	40588655	5040	5000	5040	5000	51
585	20250414	112300	40333615	5000	5000	5000	5000	100
586	20250414	112200	39833615	5040	5040	5040	5040	0
587	20250414	112100	39833615	5040	5040	5040	5040	0
588	20250414	112000	39833615	5040	5040	5040	5040	0
589	20250414	111900	39833615	5040	5040	5040	5040	0
590	20250414	111800	39833615	5040	5040	5040	5040	0
591	20250414	111700	39833615	5040	5040	5040	5040	0
592	20250414	111600	39833615	5040	5040	5040	5040	1
593	20250414	111500	39828575	5040	5040	5040	5040	0
594	20250414	111400	39828575	5040	5040	5040	5040	3
595	20250414	111300	39813455	5040	5040	5040	5040	0
596	20250414	111200	39813455	5040	5040	5040	5040	0
597	20250414	111100	39813455	5040	5040	5040	5040	0
598	20250414	111000	39813455	5040	5040	5040	5040	0
599	20250414	110900	39813455	5040	5040	5040	5040	0
600	20250414	110800	39813455	5040	5040	5040	5040	0
601	20250414	110700	39813455	5040	5040	5040	5040	0
602	20250414	110600	39813455	5040	5040	5040	5040	35
603	20250414	110500	39637055	5040	5040	5040	5040	15
604	20250414	110400	39561455	5040	5040	5040	5040	0
605	20250414	110300	39561455	5040	5040	5040	5040	0
606	20250414	110200	39561455	5040	5040	5040	5040	0
607	20250414	110100	39561455	5040	5040	5040	5040	0
608	20250414	110000	39561455	5040	5040	5040	5040	0
609	20250414	105900	39561455	5040	5040	5040	5040	1
610	20250414	105800	39556415	5040	5040	5040	5040	0
611	20250414	105700	39556415	5040	5040	5040	5040	0
612	20250414	105600	39556415	5040	5040	5040	5040	0
613	20250414	105500	39556415	5040	5040	5040	5040	0
614	20250414	105400	39556415	5040	5040	5040	5040	0
615	20250414	105300	39556415	5040	5000	5040	5000	101
616	20250414	105200	39051375	5040	5040	5040	5040	10
617	20250414	105100	39000975	5040	5040	5040	5040	0
618	20250414	105000	39000975	5040	5040	5040	5040	0
619	20250414	104900	39000975	5040	5040	5040	5040	0
620	20250414	104800	39000975	5040	5040	5040	5040	20
621	20250414	104700	38900175	5050	5050	5050	5050	0
622	20250414	104600	38900175	5050	5050	5050	5050	0
623	20250414	104500	38900175	5050	5050	5050	5050	0
624	20250414	104400	38900175	5050	5050	5050	5050	0
625	20250414	104300	38900175	5050	5050	5050	5050	0
626	20250414	104200	38900175	5050	5050	5050	5050	0
627	20250414	104100	38900175	5050	5050	5050	5050	0
628	20250414	104000	38900175	5050	5050	5050	5050	0
629	20250414	103900	38900175	5050	5050	5050	5050	0
630	20250414	103800	38900175	5050	5050	5050	5050	0
631	20250414	103700	38900175	5050	5050	5050	5050	1
632	20250414	103600	38895125	5040	5040	5040	5040	90
633	20250414	103500	38441525	5050	5050	5050	5050	0
634	20250414	103400	38441525	5050	5050	5050	5050	0
635	20250414	103300	38441525	5050	5050	5050	5050	0
636	20250414	103200	38441525	5050	5050	5050	5050	0
637	20250414	103100	38441525	5050	5050	5050	5050	0
638	20250414	103000	38441525	5050	5040	5050	5040	101
639	20250414	102900	37932475	5040	5030	5040	5030	6
640	20250414	102800	37902285	5040	5040	5040	5040	0
641	20250414	102700	37902285	5040	5040	5040	5040	0
642	20250414	102600	37902285	5040	5040	5040	5040	0
643	20250414	102500	37902285	5040	5040	5040	5040	0
644	20250414	102400	37902285	5040	5040	5040	5040	0
645	20250414	102300	37902285	5040	5040	5040	5040	0
646	20250414	102200	37902285	5040	5040	5040	5040	0
647	20250414	102100	37902285	5040	5040	5040	5040	0
648	20250414	102000	37902285	5040	5040	5040	5040	30
649	20250414	101900	37751085	5040	5040	5040	5040	0
650	20250414	101800	37751085	5040	5040	5040	5040	1
651	20250414	101700	37746045	5040	5040	5040	5040	0
652	20250414	101600	37746045	5040	5040	5040	5040	0
653	20250414	101500	37746045	5040	5040	5040	5040	334
654	20250414	101400	36062685	5040	5040	5040	5040	0
655	20250414	101300	36062685	5040	5040	5040	5040	50
656	20250414	101200	35810685	5040	5040	5040	5040	50
657	20250414	101100	35558685	5040	5040	5040	5040	20
658	20250414	101000	35457885	5050	5050	5050	5050	0
659	20250414	100900	35457885	5050	5040	5050	5040	130
660	20250414	100800	34801465	5050	5050	5050	5050	0
661	20250414	100700	34801465	5050	5050	5050	5050	0
662	20250414	100600	34801465	5050	5050	5050	5050	0
663	20250414	100500	34801465	5050	5050	5050	5050	5
664	20250414	100400	34776215	5050	5050	5050	5050	0
665	20250414	100300	34776215	5050	5050	5050	5050	5
666	20250414	100200	34750965	5060	5060	5060	5060	0
667	20250414	100100	34750965	5060	5060	5060	5060	1
668	20250414	100000	34745905	5050	5050	5050	5050	0
669	20250414	095900	34745905	5050	5050	5050	5050	2
670	20250414	095800	34735805	5060	5060	5060	5060	0
671	20250414	095700	34735805	5060	5050	5060	5050	8
672	20250414	095600	34695365	5060	5060	5060	5060	0
673	20250414	095500	34695365	5060	5060	5060	5060	0
674	20250414	095400	34695365	5060	5060	5060	5060	0
675	20250414	095300	34695365	5060	5060	5060	5060	0
676	20250414	095200	34695365	5060	5040	5060	5040	100
677	20250414	095100	34190425	5040	5040	5040	5040	51
678	20250414	095000	33933385	5040	5040	5040	5040	12
679	20250414	094900	33872905	5040	5040	5040	5040	37
680	20250414	094800	33686425	5040	5040	5040	5040	130
681	20250414	094700	33031225	5040	5040	5040	5040	0
682	20250414	094600	33031225	5040	5040	5040	5040	0
683	20250414	094500	33031225	5040	5040	5040	5040	0
684	20250414	094400	33031225	5040	5040	5040	5040	0
685	20250414	094300	33031225	5040	5040	5040	5040	0
686	20250414	094200	33031225	5040	5040	5040	5040	0
687	20250414	094100	33031225	5040	5040	5040	5040	400
688	20250414	094000	31015225	5050	5050	5050	5050	0
689	20250414	093900	31015225	5050	5030	5050	5030	78
690	20250414	093800	30622865	5030	5030	5030	5030	2
691	20250414	093700	30612805	4985	5010	5010	4985	66
692	20250414	093600	30282635	5030	5030	5030	5030	0
693	20250414	093500	30282635	5030	5030	5030	5030	138
694	20250414	093400	29588495	5060	5060	5060	5060	0
695	20250414	093300	29588495	5060	5050	5060	5050	2
696	20250414	093200	29578385	5060	5060	5060	5060	0
697	20250414	093100	29578385	5060	5060	5060	5060	1
698	20250414	093000	29573325	5060	5060	5060	5060	0
699	20250414	092900	29573325	5060	5060	5060	5060	12
700	20250414	092800	29512605	5070	5070	5070	5070	0
701	20250414	092700	29512605	5070	5070	5070	5070	0
702	20250414	092600	29512605	5070	5070	5070	5070	0
703	20250414	092500	29512605	5070	5080	5080	5070	17
704	20250414	092400	29426405	5080	5070	5080	5070	45
705	20250414	092300	29198155	5070	5030	5070	5010	258
706	20250414	092200	27899035	5030	5000	5030	5000	364
707	20250414	092100	26074115	5030	5030	5030	5030	502
708	20250414	092000	23549055	5030	5000	5030	5000	217
709	20250414	091900	22460105	5000	4995	5000	4995	805
710	20250414	091800	18436630	4995	4995	4995	4995	3
711	20250414	091700	18421645	4995	4995	4995	4995	663
712	20250414	091600	15109960	4995	4995	4995	4995	0
713	20250414	091500	15109960	4995	4995	4995	4995	56
714	20250414	091400	14830240	4995	4995	4995	4995	0
715	20250414	091300	14830240	4995	4945	4995	4945	185
716	20250414	091200	13915365	4945	4945	4945	4945	22
717	20250414	091100	13806575	4945	4945	4945	4945	100
718	20250414	091000	13312075	4935	4960	4960	4935	1286
719	20250414	090900	6954345	4945	4995	4995	4945	70
720	20250414	090800	6607945	4940	4935	4940	4935	338
721	20250414	090700	4938325	4935	4925	4990	4880	992
722	20250414	090600	78800	4925	4925	4925	4925	0
723	20250414	090500	78800	4925	4925	4925	4925	0
724	20250414	090400	78800	4925	4925	4925	4925	0
725	20250414	090300	78800	4925	4925	4925	4925	0
726	20250414	090200	78800	4925	4925	4925	4925	0
727	20250414	090100	78800	4925	4925	4925	4925	15
728	20250414	090000	4925	4925	4925	4925	4925	1