KissMeData/038680/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	190600	238419170	4080	4080	4080	4080	304
3	20250414	190500	238419170	4080	4080	4080	4080	0
4	20250414	190400	238419170	4080	4080	4080	4080	0
5	20250414	190300	238419170	4080	4080	4080	4080	0
6	20250414	190200	238419170	4080	4080	4080	4080	0
7	20250414	190100	238419170	4080	4080	4080	4080	0
8	20250414	190000	238419170	4080	4080	4080	4080	0
9	20250414	185900	238419170	4080	4080	4080	4080	0
10	20250414	185800	238419170	4080	4080	4080	4080	0
11	20250414	185700	238419170	4080	4080	4080	4080	0
12	20250414	185600	238419170	4080	4080	4080	4080	0
13	20250414	185500	238419170	4080	4080	4080	4080	0
14	20250414	185400	238419170	4080	4080	4080	4080	0
15	20250414	185300	238419170	4080	4080	4080	4080	0
16	20250414	185200	238419170	4080	4080	4080	4080	0
17	20250414	185100	238419170	4080	4080	4080	4080	0
18	20250414	185000	238419170	4080	4080	4080	4080	0
19	20250414	184900	238419170	4080	4080	4080	4080	0
20	20250414	184800	238419170	4080	4080	4080	4080	0
21	20250414	184700	238419170	4080	4080	4080	4080	0
22	20250414	184600	238419170	4080	4080	4080	4080	0
23	20250414	184500	238419170	4080	4080	4080	4080	0
24	20250414	184400	238419170	4080	4080	4080	4080	0
25	20250414	184300	238419170	4080	4080	4080	4080	0
26	20250414	184200	238419170	4080	4080	4080	4080	0
27	20250414	184100	238419170	4080	4080	4080	4080	0
28	20250414	184000	238419170	4080	4080	4080	4080	0
29	20250414	183900	238419170	4080	4080	4080	4080	0
30	20250414	183800	238419170	4080	4080	4080	4080	0
31	20250414	183700	238419170	4080	4080	4080	4080	0
32	20250414	183600	238419170	4080	4080	4080	4080	304
33	20250414	183500	238419170	4080	4080	4080	4080	0
34	20250414	183400	238419170	4080	4080	4080	4080	0
35	20250414	183300	238419170	4080	4080	4080	4080	0
36	20250414	183200	238419170	4080	4080	4080	4080	0
37	20250414	183100	238419170	4080	4080	4080	4080	0
38	20250414	183000	238419170	4080	4080	4080	4080	0
39	20250414	182900	238419170	4080	4080	4080	4080	0
40	20250414	182800	238419170	4080	4080	4080	4080	0
41	20250414	182700	238419170	4080	4080	4080	4080	0
42	20250414	182600	238419170	4080	4080	4080	4080	0
43	20250414	182500	238419170	4080	4080	4080	4080	0
44	20250414	182400	238419170	4080	4080	4080	4080	0
45	20250414	182300	238419170	4080	4080	4080	4080	0
46	20250414	182200	238419170	4080	4080	4080	4080	0
47	20250414	182100	238419170	4080	4080	4080	4080	0
48	20250414	182000	238419170	4080	4080	4080	4080	0
49	20250414	181900	238419170	4080	4080	4080	4080	0
50	20250414	181800	238419170	4080	4080	4080	4080	0
51	20250414	181700	238419170	4080	4080	4080	4080	0
52	20250414	181600	238419170	4080	4080	4080	4080	0
53	20250414	181500	238419170	4080	4080	4080	4080	0
54	20250414	181400	238419170	4080	4080	4080	4080	0
55	20250414	181300	238419170	4080	4080	4080	4080	0
56	20250414	181200	238419170	4080	4080	4080	4080	0
57	20250414	181100	238419170	4080	4080	4080	4080	0
58	20250414	181000	238419170	4080	4080	4080	4080	0
59	20250414	180900	238419170	4080	4080	4080	4080	0
60	20250414	180800	238419170	4080	4080	4080	4080	0
61	20250414	180700	238419170	4080	4080	4080	4080	0
62	20250414	180600	238419170	4080	4080	4080	4080	304
63	20250414	180500	238419170	4080	4080	4080	4080	0
64	20250414	180400	238419170	4080	4080	4080	4080	0
65	20250414	180300	238419170	4080	4080	4080	4080	0
66	20250414	180200	238419170	4080	4080	4080	4080	0
67	20250414	180100	238419170	4080	4080	4080	4080	0
68	20250414	180000	238419170	4080	4080	4080	4080	0
69	20250414	175900	238419170	4080	4080	4080	4080	0
70	20250414	175800	238419170	4080	4080	4080	4080	0
71	20250414	175700	238419170	4080	4080	4080	4080	0
72	20250414	175600	238419170	4080	4080	4080	4080	0
73	20250414	175500	238419170	4080	4080	4080	4080	0
74	20250414	175400	238419170	4080	4080	4080	4080	0
75	20250414	175300	238419170	4080	4080	4080	4080	0
76	20250414	175200	238419170	4080	4080	4080	4080	0
77	20250414	175100	238419170	4080	4080	4080	4080	0
78	20250414	175000	238419170	4080	4080	4080	4080	0
79	20250414	174900	238419170	4080	4080	4080	4080	0
80	20250414	174800	238419170	4080	4080	4080	4080	0
81	20250414	174700	238419170	4080	4080	4080	4080	0
82	20250414	174600	238419170	4080	4080	4080	4080	0
83	20250414	174500	238419170	4080	4080	4080	4080	0
84	20250414	174400	238419170	4080	4080	4080	4080	0
85	20250414	174300	238419170	4080	4080	4080	4080	0
86	20250414	174200	238419170	4080	4080	4080	4080	0
87	20250414	174100	238419170	4080	4080	4080	4080	0
88	20250414	174000	238419170	4080	4080	4080	4080	0
89	20250414	173900	238419170	4080	4080	4080	4080	0
90	20250414	173800	238419170	4080	4080	4080	4080	0
91	20250414	173700	238419170	4080	4080	4080	4080	0
92	20250414	173600	238419170	4080	4080	4080	4080	304
93	20250414	173500	238419170	4080	4080	4080	4080	0
94	20250414	173400	238419170	4080	4080	4080	4080	0
95	20250414	173300	238419170	4080	4080	4080	4080	0
96	20250414	173200	238419170	4080	4080	4080	4080	0
97	20250414	173100	238419170	4080	4080	4080	4080	0
98	20250414	173000	238419170	4080	4080	4080	4080	0
99	20250414	172900	238419170	4080	4080	4080	4080	0
100	20250414	172800	238419170	4080	4080	4080	4080	0
101	20250414	172700	238419170	4080	4080	4080	4080	0
102	20250414	172600	238419170	4080	4080	4080	4080	0
103	20250414	172500	238419170	4080	4080	4080	4080	0
104	20250414	172400	238419170	4080	4080	4080	4080	0
105	20250414	172300	238419170	4080	4080	4080	4080	0
106	20250414	172200	238419170	4080	4080	4080	4080	0
107	20250414	172100	238419170	4080	4080	4080	4080	0
108	20250414	172000	238419170	4080	4080	4080	4080	0
109	20250414	171900	238419170	4080	4080	4080	4080	0
110	20250414	171800	238419170	4080	4080	4080	4080	0
111	20250414	171700	238419170	4080	4080	4080	4080	0
112	20250414	171600	238419170	4080	4080	4080	4080	0
113	20250414	171500	238419170	4080	4080	4080	4080	0
114	20250414	171400	238419170	4080	4080	4080	4080	0
115	20250414	171300	238419170	4080	4080	4080	4080	0
116	20250414	171200	238419170	4080	4080	4080	4080	0
117	20250414	171100	238419170	4080	4080	4080	4080	0
118	20250414	171000	238419170	4080	4080	4080	4080	0
119	20250414	170900	238419170	4080	4080	4080	4080	0
120	20250414	170800	238419170	4080	4080	4080	4080	0
121	20250414	170700	238419170	4080	4080	4080	4080	0
122	20250414	170600	238419170	4080	4080	4080	4080	304
123	20250414	170500	238419170	4080	4080	4080	4080	0
124	20250414	170400	238419170	4080	4080	4080	4080	0
125	20250414	170300	238419170	4080	4080	4080	4080	0
126	20250414	170200	238419170	4080	4080	4080	4080	0
127	20250414	170100	238419170	4080	4080	4080	4080	0
128	20250414	170000	238419170	4080	4080	4080	4080	0
129	20250414	165900	238419170	4080	4080	4080	4080	0
130	20250414	165800	238419170	4080	4080	4080	4080	0
131	20250414	165700	238419170	4080	4080	4080	4080	0
132	20250414	165600	238419170	4080	4080	4080	4080	0
133	20250414	165500	238419170	4080	4080	4080	4080	0
134	20250414	165400	238419170	4080	4080	4080	4080	0
135	20250414	165300	238419170	4080	4080	4080	4080	0
136	20250414	165200	238419170	4080	4080	4080	4080	0
137	20250414	165100	238419170	4080	4080	4080	4080	0
138	20250414	165000	238419170	4080	4080	4080	4080	0
139	20250414	164900	238419170	4080	4080	4080	4080	0
140	20250414	164800	238419170	4080	4080	4080	4080	0
141	20250414	164700	238419170	4080	4080	4080	4080	0
142	20250414	164600	238419170	4080	4080	4080	4080	0
143	20250414	164500	238419170	4080	4080	4080	4080	0
144	20250414	164400	238419170	4080	4080	4080	4080	0
145	20250414	164300	238419170	4080	4080	4080	4080	0
146	20250414	164200	238419170	4080	4080	4080	4080	0
147	20250414	164100	238419170	4080	4080	4080	4080	0
148	20250414	164000	238419170	4080	4080	4080	4080	0
149	20250414	163900	238419170	4080	4080	4080	4080	0
150	20250414	163800	238419170	4080	4080	4080	4080	0
151	20250414	163700	238419170	4080	4080	4080	4080	0
152	20250414	163600	238419170	4080	4080	4080	4080	304
153	20250414	163500	238419170	4080	4080	4080	4080	0
154	20250414	163400	238419170	4080	4080	4080	4080	0
155	20250414	163300	238419170	4080	4080	4080	4080	0
156	20250414	163200	238419170	4080	4080	4080	4080	0
157	20250414	163100	238419170	4080	4080	4080	4080	0
158	20250414	163000	238419170	4080	4080	4080	4080	0
159	20250414	162900	238419170	4080	4080	4080	4080	0
160	20250414	162800	238419170	4080	4080	4080	4080	0
161	20250414	162700	238419170	4080	4080	4080	4080	0
162	20250414	162600	238419170	4080	4080	4080	4080	0
163	20250414	162500	238419170	4080	4080	4080	4080	0
164	20250414	162400	238419170	4080	4080	4080	4080	0
165	20250414	162300	238419170	4080	4080	4080	4080	0
166	20250414	162200	238419170	4080	4080	4080	4080	0
167	20250414	162100	238419170	4080	4080	4080	4080	0
168	20250414	162000	238419170	4080	4080	4080	4080	0
169	20250414	161900	238419170	4080	4080	4080	4080	0
170	20250414	161800	238419170	4080	4080	4080	4080	0
171	20250414	161700	238419170	4080	4080	4080	4080	0
172	20250414	161600	238419170	4080	4080	4080	4080	0
173	20250414	161500	238419170	4080	4080	4080	4080	0
174	20250414	161400	238419170	4080	4080	4080	4080	0
175	20250414	161300	238419170	4080	4080	4080	4080	0
176	20250414	161200	238419170	4080	4080	4080	4080	0
177	20250414	161100	238419170	4080	4080	4080	4080	0
178	20250414	161000	238419170	4080	4080	4080	4080	0
179	20250414	160900	238419170	4080	4080	4080	4080	0
180	20250414	160800	238419170	4080	4080	4080	4080	0
181	20250414	160700	238419170	4080	4080	4080	4080	0
182	20250414	160600	238419170	4080	4080	4080	4080	304
183	20250414	160500	238419170	4080	4080	4080	4080	0
184	20250414	160400	238419170	4080	4080	4080	4080	0
185	20250414	160300	238419170	4080	4080	4080	4080	0
186	20250414	160200	238419170	4080	4080	4080	4080	0
187	20250414	160100	238419170	4080	4080	4080	4080	0
188	20250414	160000	238419170	4080	4080	4080	4080	0
189	20250414	155900	238419170	4080	4080	4080	4080	0
190	20250414	155800	238419170	4080	4080	4080	4080	0
191	20250414	155700	238419170	4080	4080	4080	4080	0
192	20250414	155600	238419170	4080	4080	4080	4080	0
193	20250414	155500	238419170	4080	4080	4080	4080	0
194	20250414	155400	238419170	4080	4080	4080	4080	0
195	20250414	155300	238419170	4080	4080	4080	4080	0
196	20250414	155200	238419170	4080	4080	4080	4080	0
197	20250414	155100	238419170	4080	4080	4080	4080	0
198	20250414	155000	238419170	4080	4080	4080	4080	0
199	20250414	154900	238419170	4080	4080	4080	4080	0
200	20250414	154800	238419170	4080	4080	4080	4080	0
201	20250414	154700	238419170	4080	4080	4080	4080	0
202	20250414	154600	238419170	4080	4080	4080	4080	0
203	20250414	154500	238419170	4080	4080	4080	4080	0
204	20250414	154400	238419170	4080	4080	4080	4080	0
205	20250414	154300	238419170	4080	4080	4080	4080	0
206	20250414	154200	238419170	4080	4080	4080	4080	0
207	20250414	154100	238419170	4080	4080	4080	4080	0
208	20250414	154000	238419170	4080	4080	4080	4080	0
209	20250414	153900	238419170	4080	4080	4080	4080	0
210	20250414	153800	238419170	4080	4080	4080	4080	0
211	20250414	153700	238419170	4080	4080	4080	4080	0
212	20250414	153600	238419170	4080	4080	4080	4080	304
213	20250414	153500	238419170	4080	4080	4080	4080	0
214	20250414	153400	238419170	4080	4080	4080	4080	0
215	20250414	153300	238419170	4080	4080	4080	4080	0
216	20250414	153200	238419170	4080	4080	4080	4080	0
217	20250414	153100	238419170	4080	4080	4080	4080	0
218	20250414	153000	238419170	4080	4080	4080	4080	304
219	20250414	152900	237178850	4085	4085	4085	4085	0
220	20250414	152800	237178850	4085	4085	4085	4085	0
221	20250414	152700	237178850	4085	4085	4085	4085	0
222	20250414	152600	237178850	4085	4085	4085	4085	0
223	20250414	152500	237178850	4085	4085	4085	4085	0
224	20250414	152400	237178850	4085	4085	4085	4085	0
225	20250414	152300	237178850	4085	4085	4085	4085	0
226	20250414	152200	237178850	4085	4085	4085	4085	0
227	20250414	152100	237178850	4085	4085	4085	4085	0
228	20250414	152000	237178850	4085	4085	4085	4085	0
229	20250414	151900	237178850	4085	4090	4090	4075	258
230	20250414	151800	236127350	4090	4090	4090	4090	37
231	20250414	151700	235976020	4090	4090	4090	4090	0
232	20250414	151600	235976020	4090	4090	4090	4090	90
233	20250414	151500	235607920	4090	4090	4090	4090	0
234	20250414	151400	235607920	4090	4090	4090	4090	0
235	20250414	151300	235607920	4090	4090	4090	4090	0
236	20250414	151200	235607920	4090	4090	4090	4090	2
237	20250414	151100	235599740	4090	4090	4090	4090	14
238	20250414	151000	235542480	4075	4090	4090	4075	234
239	20250414	150900	234588305	4080	4080	4080	4080	1
240	20250414	150800	234584225	4090	4090	4090	4090	0
241	20250414	150700	234584225	4090	4090	4090	4090	20
242	20250414	150600	234502425	4090	4090	4090	4090	10
243	20250414	150500	234461525	4090	4090	4090	4090	313
244	20250414	150400	233181355	4090	4080	4090	4080	5
245	20250414	150300	233160925	4090	4090	4090	4090	100
246	20250414	150200	232751925	4090	4090	4090	4090	0
247	20250414	150100	232751925	4090	4090	4090	4090	0
248	20250414	150000	232751925	4090	4085	4090	4085	200
249	20250414	145900	231934425	4080	4080	4080	4080	0
250	20250414	145800	231934425	4080	4080	4080	4080	0
251	20250414	145700	231934425	4080	4080	4080	4080	20
252	20250414	145600	231852825	4075	4075	4075	4075	0
253	20250414	145500	231852825	4075	4080	4080	4075	2
254	20250414	145400	231844670	4080	4075	4080	4075	201
255	20250414	145300	231024595	4080	4080	4080	4080	0
256	20250414	145200	231024595	4080	4080	4080	4080	0
257	20250414	145100	231024595	4080	4080	4080	4080	0
258	20250414	145000	231024595	4080	4080	4080	4080	0
259	20250414	144900	231024595	4080	4080	4080	4080	0
260	20250414	144800	231024595	4080	4080	4080	4080	327
261	20250414	144700	229690435	4090	4090	4090	4090	0
262	20250414	144600	229690435	4090	4090	4090	4090	0
263	20250414	144500	229690435	4090	4090	4090	4090	0
264	20250414	144400	229690435	4090	4090	4090	4090	1
265	20250414	144300	229686345	4080	4080	4080	4080	0
266	20250414	144200	229686345	4080	4085	4085	4080	228
267	20250414	144100	228754970	4085	4085	4085	4085	0
268	20250414	144000	228754970	4085	4085	4085	4085	0
269	20250414	143900	228754970	4085	4085	4085	4085	0
270	20250414	143800	228754970	4085	4085	4085	4085	0
271	20250414	143700	228754970	4085	4085	4085	4085	0
272	20250414	143600	228754970	4085	4085	4085	4085	1
273	20250414	143500	228750885	4085	4085	4085	4085	50
274	20250414	143400	228546635	4085	4085	4085	4085	0
275	20250414	143300	228546635	4085	4085	4085	4085	0
276	20250414	143200	228546635	4085	4085	4085	4085	0
277	20250414	143100	228546635	4085	4085	4085	4085	0
278	20250414	143000	228546635	4085	4085	4085	4085	0
279	20250414	142900	228546635	4085	4085	4085	4085	0
280	20250414	142800	228546635	4085	4085	4085	4085	43
281	20250414	142700	228370980	4090	4090	4090	4090	0
282	20250414	142600	228370980	4090	4090	4090	4090	30
283	20250414	142500	228248280	4095	4095	4095	4095	48
284	20250414	142400	228051720	4085	4085	4085	4085	2
285	20250414	142300	228043550	4095	4095	4095	4095	0
286	20250414	142200	228043550	4095	4095	4095	4095	1
287	20250414	142100	228039455	4085	4085	4085	4085	1
288	20250414	142000	228035370	4085	4085	4085	4085	4
289	20250414	141900	228019030	4100	4100	4100	4100	0
290	20250414	141800	228019030	4100	4095	4100	4095	200
291	20250414	141700	227199145	4095	4095	4095	4095	0
292	20250414	141600	227199145	4095	4095	4095	4095	0
293	20250414	141500	227199145	4095	4095	4095	4095	0
294	20250414	141400	227199145	4095	4095	4095	4095	1
295	20250414	141300	227195050	4095	4095	4095	4095	0
296	20250414	141200	227195050	4095	4095	4095	4095	0
297	20250414	141100	227195050	4095	4095	4095	4095	0
298	20250414	141000	227195050	4095	4090	4095	4090	197
299	20250414	140900	226389070	4090	4090	4090	4090	0
300	20250414	140800	226389070	4090	4090	4090	4090	0
301	20250414	140700	226389070	4090	4090	4090	4090	0
302	20250414	140600	226389070	4090	4090	4090	4090	0
303	20250414	140500	226389070	4090	4090	4090	4090	0
304	20250414	140400	226389070	4090	4090	4090	4090	51
305	20250414	140300	226180480	4090	4090	4090	4090	0
306	20250414	140200	226180480	4090	4090	4090	4090	0
307	20250414	140100	226180480	4090	4090	4090	4090	0
308	20250414	140000	226180480	4090	4090	4090	4090	0
309	20250414	135900	226180480	4090	4090	4090	4090	0
310	20250414	135800	226180480	4090	4090	4090	4090	0
311	20250414	135700	226180480	4090	4090	4090	4090	2
312	20250414	135600	226172300	4090	4090	4090	4090	1
313	20250414	135500	226168210	4095	4095	4095	4095	0
314	20250414	135400	226168210	4095	4095	4095	4095	10
315	20250414	135300	226127260	4090	4090	4090	4090	0
316	20250414	135200	226127260	4090	4090	4090	4090	95
317	20250414	135100	225738710	4085	4085	4085	4085	0
318	20250414	135000	225738710	4085	4085	4085	4085	0
319	20250414	134900	225738710	4085	4085	4085	4085	0
320	20250414	134800	225738710	4085	4085	4085	4085	0
321	20250414	134700	225738710	4085	4085	4085	4085	0
322	20250414	134600	225738710	4085	4085	4085	4085	10
323	20250414	134500	225697860	4090	4090	4090	4090	0
324	20250414	134400	225697860	4090	4090	4090	4090	0
325	20250414	134300	225697860	4090	4090	4090	4090	0
326	20250414	134200	225697860	4090	4090	4090	4090	0
327	20250414	134100	225697860	4090	4090	4090	4090	0
328	20250414	134000	225697860	4090	4090	4090	4090	10
329	20250414	133900	225656960	4090	4090	4090	4090	0
330	20250414	133800	225656960	4090	4090	4090	4090	0
331	20250414	133700	225656960	4090	4095	4095	4090	73
332	20250414	133600	225358275	4095	4095	4095	4095	0
333	20250414	133500	225358275	4095	4095	4095	4095	50
334	20250414	133400	225153525	4090	4090	4090	4090	57
335	20250414	133300	224920395	4090	4090	4090	4090	0
336	20250414	133200	224920395	4090	4090	4090	4090	39
337	20250414	133100	224760885	4090	4090	4090	4090	0
338	20250414	133000	224760885	4090	4090	4090	4090	0
339	20250414	132900	224760885	4090	4090	4090	4090	0
340	20250414	132800	224760885	4090	4090	4090	4090	11
341	20250414	132700	224715895	4090	4090	4090	4090	0
342	20250414	132600	224715895	4090	4090	4090	4090	0
343	20250414	132500	224715895	4090	4090	4090	4090	0
344	20250414	132400	224715895	4090	4090	4090	4090	0
345	20250414	132300	224715895	4090	4090	4090	4090	30
346	20250414	132200	224593195	4090	4095	4095	4090	181
347	20250414	132100	223852900	4090	4090	4090	4090	0
348	20250414	132000	223852900	4090	4090	4090	4090	0
349	20250414	131900	223852900	4090	4090	4090	4090	0
350	20250414	131800	223852900	4090	4090	4090	4090	0
351	20250414	131700	223852900	4090	4090	4090	4090	0
352	20250414	131600	223852900	4090	4090	4090	4090	0
353	20250414	131500	223852900	4090	4085	4090	4085	114
354	20250414	131400	223386645	4085	4085	4085	4085	1
355	20250414	131300	223382560	4090	4090	4090	4090	0
356	20250414	131200	223382560	4090	4090	4090	4090	30
357	20250414	131100	223259860	4090	4090	4090	4090	68
358	20250414	131000	222981740	4080	4090	4090	4080	205
359	20250414	130900	222143300	4095	4095	4095	4095	0
360	20250414	130800	222143300	4095	4095	4095	4095	0
361	20250414	130700	222143300	4095	4095	4095	4095	185
362	20250414	130600	221385725	4095	4095	4095	4095	0
363	20250414	130500	221385725	4095	4095	4095	4095	0
364	20250414	130400	221385725	4095	4095	4095	4095	0
365	20250414	130300	221385725	4095	4095	4095	4095	0
366	20250414	130200	221385725	4095	4095	4095	4095	0
367	20250414	130100	221385725	4095	4095	4095	4095	0
368	20250414	130000	221385725	4095	4095	4095	4095	30
369	20250414	125900	221262875	4095	4095	4095	4095	0
370	20250414	125800	221262875	4095	4095	4095	4095	0
371	20250414	125700	221262875	4095	4095	4095	4095	0
372	20250414	125600	221262875	4095	4095	4095	4095	0
373	20250414	125500	221262875	4095	4095	4095	4095	0
374	20250414	125400	221262875	4095	4095	4095	4095	0
375	20250414	125300	221262875	4095	4095	4095	4095	0
376	20250414	125200	221262875	4095	4095	4095	4095	60
377	20250414	125100	221017175	4095	4095	4095	4095	48
378	20250414	125000	220820615	4095	4095	4095	4095	1
379	20250414	124900	220816520	4095	4095	4095	4095	10
380	20250414	124800	220775570	4100	4100	4100	4100	0
381	20250414	124700	220775570	4100	4100	4100	4100	150
382	20250414	124600	220160570	4100	4100	4100	4100	50
383	20250414	124500	219955570	4090	4095	4095	4090	45
384	20250414	124400	219771515	4100	4100	4100	4100	0
385	20250414	124300	219771515	4100	4100	4100	4100	0
386	20250414	124200	219771515	4100	4100	4100	4100	0
387	20250414	124100	219771515	4100	4100	4100	4100	0
388	20250414	124000	219771515	4100	4090	4100	4090	246
389	20250414	123900	218763180	4090	4090	4090	4090	0
390	20250414	123800	218763180	4090	4090	4090	4090	0
391	20250414	123700	218763180	4090	4090	4090	4090	95
392	20250414	123600	218374630	4090	4090	4090	4090	10
393	20250414	123500	218333730	4090	4090	4090	4090	1
394	20250414	123400	218329640	4090	4090	4090	4090	130
395	20250414	123300	217797940	4090	4090	4090	4090	50
396	20250414	123200	217593440	4090	4090	4090	4090	0
397	20250414	123100	217593440	4090	4080	4090	4080	10
398	20250414	123000	217552620	4095	4095	4095	4095	0
399	20250414	122900	217552620	4095	4090	4095	4090	100
400	20250414	122800	217143370	4090	4090	4090	4090	0
401	20250414	122700	217143370	4090	4090	4090	4090	0
402	20250414	122600	217143370	4090	4090	4090	4090	0
403	20250414	122500	217143370	4090	4090	4090	4090	0
404	20250414	122400	217143370	4090	4090	4090	4090	0
405	20250414	122300	217143370	4090	4090	4090	4090	100
406	20250414	122200	216734370	4100	4100	4100	4100	0
407	20250414	122100	216734370	4100	4100	4100	4100	0
408	20250414	122000	216734370	4100	4100	4100	4100	0
409	20250414	121900	216734370	4100	4100	4100	4100	0
410	20250414	121800	216734370	4100	4090	4100	4090	15
411	20250414	121700	216672930	4095	4080	4100	4075	27
412	20250414	121600	216562525	4075	4085	4100	4070	1504
413	20250414	121500	210439555	4085	4085	4085	4085	10
414	20250414	121400	210398705	4090	4090	4090	4090	22
415	20250414	121300	210308725	4090	4090	4090	4090	0
416	20250414	121200	210308725	4090	4090	4090	4090	0
417	20250414	121100	210308725	4090	4090	4090	4090	30
418	20250414	121000	210186025	4095	4095	4095	4095	1
419	20250414	120900	210181930	4090	4095	4095	4090	3
420	20250414	120800	210169655	4095	4095	4095	4095	1
421	20250414	120700	210165560	4095	4095	4095	4095	10
422	20250414	120600	210124610	4095	4095	4095	4095	4
423	20250414	120500	210108230	4095	4100	4100	4095	21
424	20250414	120400	210022135	4100	4100	4100	4100	0
425	20250414	120300	210022135	4100	4100	4100	4100	0
426	20250414	120200	210022135	4100	4100	4100	4100	32
427	20250414	120100	209890935	4100	4100	4100	4100	122
428	20250414	120000	209390735	4105	4105	4105	4105	0
429	20250414	115900	209390735	4105	4105	4105	4105	20
430	20250414	115800	209308635	4105	4105	4105	4105	8
431	20250414	115700	209275795	4105	4105	4105	4105	0
432	20250414	115600	209275795	4105	4105	4105	4105	0
433	20250414	115500	209275795	4105	4100	4105	4100	2
434	20250414	115400	209267590	4105	4105	4105	4105	1
435	20250414	115300	209263485	4100	4100	4100	4100	0
436	20250414	115200	209263485	4100	4100	4100	4100	0
437	20250414	115100	209263485	4100	4100	4100	4100	0
438	20250414	115000	209263485	4100	4100	4100	4100	4
439	20250414	114900	209247085	4100	4100	4100	4100	2
440	20250414	114800	209238885	4100	4100	4100	4100	3
441	20250414	114700	209226585	4095	4100	4100	4095	2
442	20250414	114600	209218390	4095	4115	4130	4095	160
443	20250414	114500	208559015	4125	4100	4125	4100	1087
444	20250414	114400	204102265	4105	4105	4105	4105	4
445	20250414	114300	204085845	4100	4100	4100	4100	0
446	20250414	114200	204085845	4100	4115	4115	4100	608
447	20250414	114100	201589605	4130	4130	4130	4130	0
448	20250414	114000	201589605	4130	4125	4130	4125	149
449	20250414	113900	200974700	4130	4130	4130	4130	1
450	20250414	113800	200970570	4130	4130	4130	4130	0
451	20250414	113700	200970570	4130	4130	4130	4125	1494
452	20250414	113600	194800360	4130	4090	4130	4090	3101
453	20250414	113500	182038900	4090	4090	4090	4090	0
454	20250414	113400	182038900	4090	4090	4090	4090	5
455	20250414	113300	182018450	4100	4070	4100	4070	5636
456	20250414	113200	158995005	4070	4070	4070	4070	2
457	20250414	113100	158986865	4060	4060	4060	4060	0
458	20250414	113000	158986865	4060	4060	4060	4060	0
459	20250414	112900	158986865	4060	4055	4075	4055	620
460	20250414	112800	156464255	4065	4045	4065	4045	905
461	20250414	112700	152797510	4045	4045	4045	4045	0
462	20250414	112600	152797510	4045	4050	4050	4045	24
463	20250414	112500	152700415	4060	4060	4060	4060	8
464	20250414	112400	152667935	4045	4045	4045	4045	0
465	20250414	112300	152667935	4045	4045	4045	4045	2
466	20250414	112200	152659845	4060	4060	4060	4060	0
467	20250414	112100	152659845	4060	4060	4060	4060	0
468	20250414	112000	152659845	4060	4060	4060	4060	0
469	20250414	111900	152659845	4060	4060	4060	4060	0
470	20250414	111800	152659845	4060	4060	4060	4060	0
471	20250414	111700	152659845	4060	4060	4060	4060	0
472	20250414	111600	152659845	4060	4055	4060	4055	4
473	20250414	111500	152643615	4060	4060	4060	4060	0
474	20250414	111400	152643615	4060	4060	4060	4060	0
475	20250414	111300	152643615	4060	4060	4060	4060	0
476	20250414	111200	152643615	4060	4050	4060	4050	433
477	20250414	111100	150889955	4045	4045	4045	4045	500
478	20250414	111000	148867455	4045	4045	4045	4045	609
479	20250414	110900	146404050	4045	4045	4045	4045	0
480	20250414	110800	146404050	4045	4045	4045	4045	0
481	20250414	110700	146404050	4045	4045	4045	4045	0
482	20250414	110600	146404050	4045	4045	4045	4045	0
483	20250414	110500	146404050	4045	4045	4050	4045	821
484	20250414	110400	143082020	4050	4050	4050	4050	0
485	20250414	110300	143082020	4050	4050	4050	4050	0
486	20250414	110200	143082020	4050	4060	4060	4045	1091
487	20250414	110100	138658675	4060	4060	4060	4060	101
488	20250414	110000	138248615	4060	4060	4060	4060	0
489	20250414	105900	138248615	4060	4060	4060	4060	0
490	20250414	105800	138248615	4060	4060	4060	4060	0
491	20250414	105700	138248615	4060	4060	4060	4060	0
492	20250414	105600	138248615	4060	4060	4060	4060	0
493	20250414	105500	138248615	4060	4065	4065	4060	1866
494	20250414	105400	130672650	4065	4065	4065	4065	0
495	20250414	105300	130672650	4065	4065	4065	4065	331
496	20250414	105200	129327135	4065	4070	4070	4065	535
497	20250414	105100	127152195	4070	4070	4070	4070	67
498	20250414	105000	126879505	4070	4070	4070	4070	0
499	20250414	104900	126879505	4070	4070	4070	4070	2
500	20250414	104800	126871365	4070	4075	4075	4070	1302
501	20250414	104700	121572220	4080	4080	4080	4080	5
502	20250414	104600	121551820	4080	4080	4080	4075	28
503	20250414	104500	121437585	4080	4080	4080	4080	0
504	20250414	104400	121437585	4080	4080	4080	4080	20
505	20250414	104300	121355985	4080	4080	4080	4080	0
506	20250414	104200	121355985	4080	4080	4080	4080	0
507	20250414	104100	121355985	4080	4080	4080	4080	0
508	20250414	104000	121355985	4080	4080	4090	4080	8
509	20250414	103900	121323295	4090	4075	4090	4075	1909
510	20250414	103800	113522340	4070	4070	4070	4070	300
511	20250414	103700	112301340	4070	4070	4070	4070	61
512	20250414	103600	112053070	4065	4070	4070	4065	937
513	20250414	103500	108240475	4065	4065	4065	4065	0
514	20250414	103400	108240475	4065	4065	4065	4065	115
515	20250414	103300	107773000	4060	4060	4060	4060	2
516	20250414	103200	107764880	4045	4065	4065	4045	297
517	20250414	103100	106561020	4070	4065	4070	4060	198
518	20250414	103000	105757030	4070	4070	4070	4070	99
519	20250414	102900	105354100	4070	4075	4075	4070	71
520	20250414	102800	105065125	4080	4075	4080	4075	143
521	20250414	102700	104481790	4085	4080	4085	4080	174
522	20250414	102600	103771155	4080	4080	4085	4080	430
523	20250414	102500	102015740	4080	4080	4080	4080	14
524	20250414	102400	101958620	4075	4070	4075	4070	53
525	20250414	102300	101742650	4065	4065	4065	4065	312
526	20250414	102200	100474370	4065	4055	4065	4055	155
527	20250414	102100	99845250	4055	4055	4055	4055	1
528	20250414	102000	99841195	4055	4050	4060	4050	8
529	20250414	101900	99808735	4060	4050	4060	4050	6
530	20250414	101800	99784415	4045	4045	4045	4045	6
531	20250414	101700	99760145	4035	4035	4035	4035	427
532	20250414	101600	98037200	4045	4045	4045	4045	49
533	20250414	101500	97838995	4045	4045	4045	4045	0
534	20250414	101400	97838995	4045	4045	4045	4045	157
535	20250414	101300	97203930	4040	4040	4040	4040	0
536	20250414	101200	97203930	4040	4040	4040	4040	100
537	20250414	101100	96799930	4040	4040	4040	4040	140
538	20250414	101000	96234330	4045	4045	4045	4045	0
539	20250414	100900	96234330	4045	4035	4045	4035	36
540	20250414	100800	96089020	4040	4040	4040	4040	0
541	20250414	100700	96089020	4040	4035	4040	4035	20
542	20250414	100600	96008315	4035	4035	4035	4035	1
543	20250414	100500	96004280	4035	4035	4035	4035	1
544	20250414	100400	96000245	4035	4035	4035	4035	1
545	20250414	100300	95996210	4045	4025	4045	4025	232
546	20250414	100200	95061710	4030	4030	4030	4030	46
547	20250414	100100	94876330	4020	4020	4020	4020	677
548	20250414	100000	92154790	4020	4040	4040	4015	4031
549	20250414	095900	75962850	4040	4040	4040	4040	0
550	20250414	095800	75962850	4040	4040	4040	4040	0
551	20250414	095700	75962850	4040	4040	4040	4040	0
552	20250414	095600	75962850	4040	4060	4060	4040	1069
553	20250414	095500	71638365	4060	4060	4060	4060	0
554	20250414	095400	71638365	4060	4060	4060	4060	0
555	20250414	095300	71638365	4060	4060	4060	4060	0
556	20250414	095200	71638365	4060	4060	4060	4060	0
557	20250414	095100	71638365	4060	4060	4060	4060	0
558	20250414	095000	71638365	4060	4055	4060	4055	99
559	20250414	094900	71236910	4055	4050	4055	4050	8
560	20250414	094800	71204490	4050	4050	4065	4050	8
561	20250414	094700	71172060	4050	4050	4065	4050	14
562	20250414	094600	71115345	4050	4050	4050	4050	0
563	20250414	094500	71115345	4050	4050	4060	4050	5
564	20250414	094400	71095085	4050	4050	4055	4050	35
565	20250414	094300	70953330	4050	4045	4055	4045	6
566	20250414	094200	70929030	4050	4055	4060	4050	40
567	20250414	094100	70766820	4055	4060	4060	4050	111
568	20250414	094000	70316220	4070	4070	4070	4070	0
569	20250414	093900	70316220	4070	4070	4085	4060	17
570	20250414	093800	70246935	4065	4070	4085	4065	62
571	20250414	093700	69994810	4070	4070	4070	4070	0
572	20250414	093600	69994810	4070	4055	4070	4055	72
573	20250414	093500	69702445	4070	4060	4070	4060	500
574	20250414	093400	67668015	4070	4070	4070	4070	0
575	20250414	093300	67668015	4070	4070	4070	4070	0
576	20250414	093200	67668015	4070	4070	4070	4070	0
577	20250414	093100	67668015	4070	4070	4070	4065	76
578	20250414	093000	67359060	4065	4065	4065	4060	136
579	20250414	092900	66806235	4065	4055	4065	4055	185
580	20250414	092800	66055330	4050	4055	4055	4050	27
581	20250414	092700	65945975	4055	4050	4055	4040	97
582	20250414	092600	65553590	4050	4050	4050	4050	8
583	20250414	092500	65521190	4050	4050	4050	4050	208
584	20250414	092400	64678790	4050	4055	4055	4050	61
585	20250414	092300	64431465	4060	4065	4065	4060	22
586	20250414	092200	64342130	4065	4050	4090	4045	2529
587	20250414	092100	54043040	4055	4035	4055	4035	6012
588	20250414	092000	29679635	4035	4035	4035	4035	60
589	20250414	091900	29437535	4030	4030	4030	4030	37
590	20250414	091800	29288425	4035	4030	4040	4025	512
591	20250414	091700	27225055	4040	4035	4040	4035	728
592	20250414	091600	24284935	4040	4040	4040	4040	0
593	20250414	091500	24284935	4040	4030	4040	4030	11
594	20250414	091400	24240595	4040	4010	4040	4010	426
595	20250414	091300	22527250	4010	4010	4010	4010	0
596	20250414	091200	22527250	4010	4015	4020	4005	269
597	20250414	091100	21447320	4005	4010	4010	4005	53
598	20250414	091000	21234795	4005	4015	4015	4005	149
599	20250414	090900	20637150	4005	4015	4020	4000	406
600	20250414	090800	19005615	4010	4010	4010	4010	3
601	20250414	090700	18993585	4000	3965	4005	3965	2248
602	20250414	090600	10002630	3985	3975	3985	3975	442
603	20250414	090500	8243465	3975	3975	3975	3975	13
604	20250414	090400	8191790	3965	3965	3965	3965	0
605	20250414	090300	8191790	3965	3965	3965	3965	0
606	20250414	090200	8191790	3965	3965	3965	3965	0
607	20250414	090100	8191790	3965	3970	3970	3965	2053
608	20250414	090000	47760	3980	3980	3980	3980	12