KissMeData/054040/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	191900	188167758	4475	4475	4475	4475	1603
3	20250414	191800	188167758	4475	4475	4475	4475	0
4	20250414	191700	188167758	4475	4475	4475	4475	0
5	20250414	191600	188167758	4475	4475	4475	4475	0
6	20250414	191500	188167758	4475	4475	4475	4475	0
7	20250414	191400	188167758	4475	4475	4475	4475	0
8	20250414	191300	188167758	4475	4475	4475	4475	0
9	20250414	191200	188167758	4475	4475	4475	4475	0
10	20250414	191100	188167758	4475	4475	4475	4475	0
11	20250414	191000	188167758	4475	4475	4475	4475	0
12	20250414	190900	188167758	4475	4475	4475	4475	0
13	20250414	190800	188167758	4475	4475	4475	4475	0
14	20250414	190700	188167758	4475	4475	4475	4475	0
15	20250414	190600	188167758	4475	4475	4475	4475	0
16	20250414	190500	188167758	4475	4475	4475	4475	0
17	20250414	190400	188167758	4475	4475	4475	4475	0
18	20250414	190300	188167758	4475	4475	4475	4475	0
19	20250414	190200	188167758	4475	4475	4475	4475	0
20	20250414	190100	188167758	4475	4475	4475	4475	0
21	20250414	190000	188167758	4475	4475	4475	4475	0
22	20250414	185900	188167758	4475	4475	4475	4475	0
23	20250414	185800	188167758	4475	4475	4475	4475	0
24	20250414	185700	188167758	4475	4475	4475	4475	0
25	20250414	185600	188167758	4475	4475	4475	4475	0
26	20250414	185500	188167758	4475	4475	4475	4475	0
27	20250414	185400	188167758	4475	4475	4475	4475	0
28	20250414	185300	188167758	4475	4475	4475	4475	0
29	20250414	185200	188167758	4475	4475	4475	4475	0
30	20250414	185100	188167758	4475	4475	4475	4475	0
31	20250414	185000	188167758	4475	4475	4475	4475	0
32	20250414	184900	188167758	4475	4475	4475	4475	1603
33	20250414	184800	188167758	4475	4475	4475	4475	0
34	20250414	184700	188167758	4475	4475	4475	4475	0
35	20250414	184600	188167758	4475	4475	4475	4475	0
36	20250414	184500	188167758	4475	4475	4475	4475	0
37	20250414	184400	188167758	4475	4475	4475	4475	0
38	20250414	184300	188167758	4475	4475	4475	4475	0
39	20250414	184200	188167758	4475	4475	4475	4475	0
40	20250414	184100	188167758	4475	4475	4475	4475	0
41	20250414	184000	188167758	4475	4475	4475	4475	0
42	20250414	183900	188167758	4475	4475	4475	4475	0
43	20250414	183800	188167758	4475	4475	4475	4475	0
44	20250414	183700	188167758	4475	4475	4475	4475	0
45	20250414	183600	188167758	4475	4475	4475	4475	0
46	20250414	183500	188167758	4475	4475	4475	4475	0
47	20250414	183400	188167758	4475	4475	4475	4475	0
48	20250414	183300	188167758	4475	4475	4475	4475	0
49	20250414	183200	188167758	4475	4475	4475	4475	0
50	20250414	183100	188167758	4475	4475	4475	4475	0
51	20250414	183000	188167758	4475	4475	4475	4475	0
52	20250414	182900	188167758	4475	4475	4475	4475	0
53	20250414	182800	188167758	4475	4475	4475	4475	0
54	20250414	182700	188167758	4475	4475	4475	4475	0
55	20250414	182600	188167758	4475	4475	4475	4475	0
56	20250414	182500	188167758	4475	4475	4475	4475	0
57	20250414	182400	188167758	4475	4475	4475	4475	0
58	20250414	182300	188167758	4475	4475	4475	4475	0
59	20250414	182200	188167758	4475	4475	4475	4475	0
60	20250414	182100	188167758	4475	4475	4475	4475	0
61	20250414	182000	188167758	4475	4475	4475	4475	0
62	20250414	181900	188167758	4475	4475	4475	4475	1603
63	20250414	181800	188167758	4475	4475	4475	4475	0
64	20250414	181700	188167758	4475	4475	4475	4475	0
65	20250414	181600	188167758	4475	4475	4475	4475	0
66	20250414	181500	188167758	4475	4475	4475	4475	0
67	20250414	181400	188167758	4475	4475	4475	4475	0
68	20250414	181300	188167758	4475	4475	4475	4475	0
69	20250414	181200	188167758	4475	4475	4475	4475	0
70	20250414	181100	188167758	4475	4475	4475	4475	0
71	20250414	181000	188167758	4475	4475	4475	4475	0
72	20250414	180900	188167758	4475	4475	4475	4475	0
73	20250414	180800	188167758	4475	4475	4475	4475	0
74	20250414	180700	188167758	4475	4475	4475	4475	0
75	20250414	180600	188167758	4475	4475	4475	4475	0
76	20250414	180500	188167758	4475	4475	4475	4475	0
77	20250414	180400	188167758	4475	4475	4475	4475	0
78	20250414	180300	188167758	4475	4475	4475	4475	0
79	20250414	180200	188167758	4475	4475	4475	4475	0
80	20250414	180100	188167758	4475	4475	4475	4475	0
81	20250414	180000	188167758	4475	4475	4475	4475	0
82	20250414	175900	188167758	4475	4475	4475	4475	0
83	20250414	175800	188167758	4475	4475	4475	4475	0
84	20250414	175700	188167758	4475	4475	4475	4475	0
85	20250414	175600	188167758	4475	4475	4475	4475	0
86	20250414	175500	188167758	4475	4475	4475	4475	0
87	20250414	175400	188167758	4475	4475	4475	4475	0
88	20250414	175300	188167758	4475	4475	4475	4475	0
89	20250414	175200	188167758	4475	4475	4475	4475	0
90	20250414	175100	188167758	4475	4475	4475	4475	0
91	20250414	175000	188167758	4475	4475	4475	4475	0
92	20250414	174900	188167758	4475	4475	4475	4475	1603
93	20250414	174800	188167758	4475	4475	4475	4475	0
94	20250414	174700	188167758	4475	4475	4475	4475	0
95	20250414	174600	188167758	4475	4475	4475	4475	0
96	20250414	174500	188167758	4475	4475	4475	4475	0
97	20250414	174400	188167758	4475	4475	4475	4475	0
98	20250414	174300	188167758	4475	4475	4475	4475	0
99	20250414	174200	188167758	4475	4475	4475	4475	0
100	20250414	174100	188167758	4475	4475	4475	4475	0
101	20250414	174000	188167758	4475	4475	4475	4475	0
102	20250414	173900	188167758	4475	4475	4475	4475	0
103	20250414	173800	188167758	4475	4475	4475	4475	0
104	20250414	173700	188167758	4475	4475	4475	4475	0
105	20250414	173600	188167758	4475	4475	4475	4475	0
106	20250414	173500	188167758	4475	4475	4475	4475	0
107	20250414	173400	188167758	4475	4475	4475	4475	0
108	20250414	173300	188167758	4475	4475	4475	4475	0
109	20250414	173200	188167758	4475	4475	4475	4475	0
110	20250414	173100	188167758	4475	4475	4475	4475	0
111	20250414	173000	188167758	4475	4475	4475	4475	0
112	20250414	172900	188167758	4475	4475	4475	4475	0
113	20250414	172800	188167758	4475	4475	4475	4475	0
114	20250414	172700	188167758	4475	4475	4475	4475	0
115	20250414	172600	188167758	4475	4475	4475	4475	0
116	20250414	172500	188167758	4475	4475	4475	4475	0
117	20250414	172400	188167758	4475	4475	4475	4475	0
118	20250414	172300	188167758	4475	4475	4475	4475	0
119	20250414	172200	188167758	4475	4475	4475	4475	0
120	20250414	172100	188167758	4475	4475	4475	4475	0
121	20250414	172000	188167758	4475	4475	4475	4475	0
122	20250414	171900	188167758	4475	4475	4475	4475	1603
123	20250414	171800	188167758	4475	4475	4475	4475	0
124	20250414	171700	188167758	4475	4475	4475	4475	0
125	20250414	171600	188167758	4475	4475	4475	4475	0
126	20250414	171500	188167758	4475	4475	4475	4475	0
127	20250414	171400	188167758	4475	4475	4475	4475	0
128	20250414	171300	188167758	4475	4475	4475	4475	0
129	20250414	171200	188167758	4475	4475	4475	4475	0
130	20250414	171100	188167758	4475	4475	4475	4475	0
131	20250414	171000	188167758	4475	4475	4475	4475	0
132	20250414	170900	188167758	4475	4475	4475	4475	0
133	20250414	170800	188167758	4475	4475	4475	4475	0
134	20250414	170700	188167758	4475	4475	4475	4475	0
135	20250414	170600	188167758	4475	4475	4475	4475	0
136	20250414	170500	188167758	4475	4475	4475	4475	0
137	20250414	170400	188167758	4475	4475	4475	4475	0
138	20250414	170300	188167758	4475	4475	4475	4475	0
139	20250414	170200	188167758	4475	4475	4475	4475	0
140	20250414	170100	188167758	4475	4475	4475	4475	0
141	20250414	170000	188167758	4475	4475	4475	4475	0
142	20250414	165900	188167758	4475	4475	4475	4475	0
143	20250414	165800	188167758	4475	4475	4475	4475	0
144	20250414	165700	188167758	4475	4475	4475	4475	0
145	20250414	165600	188167758	4475	4475	4475	4475	0
146	20250414	165500	188167758	4475	4475	4475	4475	0
147	20250414	165400	188167758	4475	4475	4475	4475	0
148	20250414	165300	188167758	4475	4475	4475	4475	0
149	20250414	165200	188167758	4475	4475	4475	4475	0
150	20250414	165100	188167758	4475	4475	4475	4475	0
151	20250414	165000	188167758	4475	4475	4475	4475	0
152	20250414	164900	188167758	4475	4475	4475	4475	1603
153	20250414	164800	188167758	4475	4475	4475	4475	0
154	20250414	164700	188167758	4475	4475	4475	4475	0
155	20250414	164600	188167758	4475	4475	4475	4475	0
156	20250414	164500	188167758	4475	4475	4475	4475	0
157	20250414	164400	188167758	4475	4475	4475	4475	0
158	20250414	164300	188167758	4475	4475	4475	4475	0
159	20250414	164200	188167758	4475	4475	4475	4475	0
160	20250414	164100	188167758	4475	4475	4475	4475	0
161	20250414	164000	188167758	4475	4475	4475	4475	0
162	20250414	163900	188167758	4475	4475	4475	4475	0
163	20250414	163800	188167758	4475	4475	4475	4475	0
164	20250414	163700	188167758	4475	4475	4475	4475	0
165	20250414	163600	188167758	4475	4475	4475	4475	0
166	20250414	163500	188167758	4475	4475	4475	4475	0
167	20250414	163400	188167758	4475	4475	4475	4475	0
168	20250414	163300	188167758	4475	4475	4475	4475	0
169	20250414	163200	188167758	4475	4475	4475	4475	0
170	20250414	163100	188167758	4475	4475	4475	4475	0
171	20250414	163000	188167758	4475	4475	4475	4475	0
172	20250414	162900	188167758	4475	4475	4475	4475	0
173	20250414	162800	188167758	4475	4475	4475	4475	0
174	20250414	162700	188167758	4475	4475	4475	4475	0
175	20250414	162600	188167758	4475	4475	4475	4475	0
176	20250414	162500	188167758	4475	4475	4475	4475	0
177	20250414	162400	188167758	4475	4475	4475	4475	0
178	20250414	162300	188167758	4475	4475	4475	4475	0
179	20250414	162200	188167758	4475	4475	4475	4475	0
180	20250414	162100	188167758	4475	4475	4475	4475	0
181	20250414	162000	188167758	4475	4475	4475	4475	0
182	20250414	161900	188167758	4475	4475	4475	4475	1603
183	20250414	161800	188167758	4475	4475	4475	4475	0
184	20250414	161700	188167758	4475	4475	4475	4475	0
185	20250414	161600	188167758	4475	4475	4475	4475	0
186	20250414	161500	188167758	4475	4475	4475	4475	0
187	20250414	161400	188167758	4475	4475	4475	4475	0
188	20250414	161300	188167758	4475	4475	4475	4475	0
189	20250414	161200	188167758	4475	4475	4475	4475	0
190	20250414	161100	188167758	4475	4475	4475	4475	0
191	20250414	161000	188167758	4475	4475	4475	4475	0
192	20250414	160900	188167758	4475	4475	4475	4475	0
193	20250414	160800	188167758	4475	4475	4475	4475	0
194	20250414	160700	188167758	4475	4475	4475	4475	0
195	20250414	160600	188167758	4475	4475	4475	4475	0
196	20250414	160500	188167758	4475	4475	4475	4475	0
197	20250414	160400	188167758	4475	4475	4475	4475	0
198	20250414	160300	188167758	4475	4475	4475	4475	0
199	20250414	160200	188167758	4475	4475	4475	4475	0
200	20250414	160100	188167758	4475	4475	4475	4475	0
201	20250414	160000	188167758	4475	4475	4475	4475	0
202	20250414	155900	188167758	4475	4475	4475	4475	0
203	20250414	155800	188167758	4475	4475	4475	4475	0
204	20250414	155700	188167758	4475	4475	4475	4475	0
205	20250414	155600	188167758	4475	4475	4475	4475	0
206	20250414	155500	188167758	4475	4475	4475	4475	0
207	20250414	155400	188167758	4475	4475	4475	4475	0
208	20250414	155300	188167758	4475	4475	4475	4475	0
209	20250414	155200	188167758	4475	4475	4475	4475	0
210	20250414	155100	188167758	4475	4475	4475	4475	0
211	20250414	155000	188167758	4475	4475	4475	4475	0
212	20250414	154900	188167758	4475	4475	4475	4475	1603
213	20250414	154800	188167758	4475	4475	4475	4475	0
214	20250414	154700	188167758	4475	4475	4475	4475	0
215	20250414	154600	188167758	4475	4475	4475	4475	0
216	20250414	154500	188167758	4475	4475	4475	4475	0
217	20250414	154400	188167758	4475	4475	4475	4475	0
218	20250414	154300	188167758	4475	4475	4475	4475	0
219	20250414	154200	188167758	4475	4475	4475	4475	0
220	20250414	154100	188167758	4475	4475	4475	4475	0
221	20250414	154000	188167758	4475	4475	4475	4475	0
222	20250414	153900	188167758	4475	4475	4475	4475	0
223	20250414	153800	188167758	4475	4475	4475	4475	0
224	20250414	153700	188167758	4475	4475	4475	4475	0
225	20250414	153600	188167758	4475	4475	4475	4475	0
226	20250414	153500	188167758	4475	4475	4475	4475	0
227	20250414	153400	188167758	4475	4475	4475	4475	0
228	20250414	153300	188167758	4475	4475	4475	4475	0
229	20250414	153200	188167758	4475	4475	4475	4475	0
230	20250414	153100	188167758	4475	4475	4475	4475	0
231	20250414	153000	188167758	4475	4475	4475	4475	1603
232	20250414	152900	180994333	4470	4470	4470	4470	0
233	20250414	152800	180994333	4470	4470	4470	4470	0
234	20250414	152700	180994333	4470	4470	4470	4470	0
235	20250414	152600	180994333	4470	4470	4470	4470	0
236	20250414	152500	180994333	4470	4470	4470	4470	0
237	20250414	152400	180994333	4470	4470	4470	4470	0
238	20250414	152300	180994333	4470	4470	4470	4470	0
239	20250414	152200	180994333	4470	4470	4470	4470	0
240	20250414	152100	180994333	4470	4470	4470	4470	0
241	20250414	152000	180994333	4470	4470	4470	4470	0
242	20250414	151900	180994333	4470	4465	4470	4465	12
243	20250414	151800	180940743	4470	4470	4470	4470	3
244	20250414	151700	180927333	4460	4460	4460	4460	0
245	20250414	151600	180927333	4460	4460	4460	4460	0
246	20250414	151500	180927333	4460	4460	4460	4460	0
247	20250414	151400	180927333	4460	4460	4460	4460	90
248	20250414	151300	180525933	4465	4470	4470	4465	32
249	20250414	151200	180383038	4470	4470	4470	4470	0
250	20250414	151100	180383038	4470	4470	4470	4470	0
251	20250414	151000	180383038	4470	4470	4470	4470	0
252	20250414	150900	180383038	4470	4470	4470	4470	3
253	20250414	150800	180369628	4470	4470	4470	4470	0
254	20250414	150700	180369628	4470	4470	4470	4470	0
255	20250414	150600	180369628	4470	4470	4470	4470	0
256	20250414	150500	180369628	4470	4470	4470	4470	0
257	20250414	150400	180369628	4470	4470	4470	4470	0
258	20250414	150300	180369628	4470	4470	4470	4470	0
259	20250414	150200	180369628	4470	4470	4470	4470	50
260	20250414	150100	180146128	4465	4465	4465	4465	0
261	20250414	150000	180146128	4465	4460	4465	4460	5
262	20250414	145900	180123818	4465	4460	4465	4460	23
263	20250414	145800	180021173	4470	4470	4470	4470	5
264	20250414	145700	179998823	4460	4460	4460	4460	0
265	20250414	145600	179998823	4460	4460	4460	4460	0
266	20250414	145500	179998823	4460	4460	4460	4460	0
267	20250414	145400	179998823	4460	4460	4460	4460	0
268	20250414	145300	179998823	4460	4460	4460	4460	100
269	20250414	145200	179552823	4465	4465	4465	4465	0
270	20250414	145100	179552823	4465	4465	4465	4465	1
271	20250414	145000	179548358	4465	4465	4465	4465	0
272	20250414	144900	179548358	4465	4465	4465	4465	0
273	20250414	144800	179548358	4465	4465	4465	4465	0
274	20250414	144700	179548358	4465	4465	4465	4465	3
275	20250414	144600	179534963	4465	4460	4465	4460	2
276	20250414	144500	179526038	4465	4460	4465	4460	2
277	20250414	144400	179517113	4465	4465	4465	4465	21
278	20250414	144300	179423348	4470	4470	4470	4470	0
279	20250414	144200	179423348	4470	4470	4470	4470	0
280	20250414	144100	179423348	4470	4470	4470	4470	1
281	20250414	144000	179418878	4475	4475	4475	4475	0
282	20250414	143900	179418878	4475	4465	4475	4465	105
283	20250414	143800	178950003	4470	4470	4470	4470	1
284	20250414	143700	178945533	4470	4470	4470	4470	0
285	20250414	143600	178945533	4470	4470	4475	4470	34
286	20250414	143500	178793498	4475	4475	4475	4475	0
287	20250414	143400	178793498	4475	4475	4475	4475	107
288	20250414	143300	178314673	4475	4475	4475	4475	1
289	20250414	143200	178310198	4470	4470	4470	4470	0
290	20250414	143100	178310198	4470	4470	4470	4470	0
291	20250414	143000	178310198	4470	4470	4470	4470	0
292	20250414	142900	178310198	4470	4470	4470	4470	0
293	20250414	142800	178310198	4470	4470	4470	4470	0
294	20250414	142700	178310198	4470	4470	4470	4470	0
295	20250414	142600	178310198	4470	4470	4470	4470	0
296	20250414	142500	178310198	4470	4470	4470	4470	0
297	20250414	142400	178310198	4470	4470	4470	4470	15
298	20250414	142300	178243148	4470	4470	4470	4470	0
299	20250414	142200	178243148	4470	4470	4470	4470	0
300	20250414	142100	178243148	4470	4470	4470	4470	0
301	20250414	142000	178243148	4470	4470	4470	4470	0
302	20250414	141900	178243148	4470	4465	4470	4465	77
303	20250414	141800	177899213	4465	4465	4465	4465	1
304	20250414	141700	177894748	4465	4465	4465	4465	0
305	20250414	141600	177894748	4465	4465	4465	4465	0
306	20250414	141500	177894748	4465	4465	4465	4465	0
307	20250414	141400	177894748	4465	4465	4465	4465	0
308	20250414	141300	177894748	4465	4465	4465	4465	0
309	20250414	141200	177894748	4465	4465	4465	4465	0
310	20250414	141100	177894748	4465	4465	4465	4465	0
311	20250414	141000	177894748	4465	4465	4465	4465	0
312	20250414	140900	177894748	4465	4465	4465	4465	0
313	20250414	140800	177894748	4465	4465	4465	4465	17
314	20250414	140700	177818843	4465	4465	4465	4465	0
315	20250414	140600	177818843	4465	4465	4465	4465	10
316	20250414	140500	177774193	4470	4480	4480	4470	31
317	20250414	140400	177635413	4480	4480	4480	4480	0
318	20250414	140300	177635413	4480	4480	4480	4480	2
319	20250414	140200	177626453	4480	4480	4480	4480	0
320	20250414	140100	177626453	4480	4480	4480	4480	0
321	20250414	140000	177626453	4480	4480	4480	4480	0
322	20250414	135900	177626453	4480	4480	4480	4480	0
323	20250414	135800	177626453	4480	4480	4480	4480	5
324	20250414	135700	177604053	4480	4465	4480	4465	444
325	20250414	135600	175614978	4480	4480	4480	4480	0
326	20250414	135500	175614978	4480	4465	4480	4465	4026
327	20250414	135400	157605173	4450	4450	4450	4450	0
328	20250414	135300	157605173	4450	4450	4450	4450	0
329	20250414	135200	157605173	4450	4450	4450	4450	3
330	20250414	135100	157591823	4465	4465	4465	4465	0
331	20250414	135000	157591823	4465	4465	4465	4465	0
332	20250414	134900	157591823	4465	4465	4465	4465	0
333	20250414	134800	157591823	4465	4465	4465	4465	5
334	20250414	134700	157569498	4435	4435	4435	4435	0
335	20250414	134600	157569498	4435	4435	4435	4435	0
336	20250414	134500	157569498	4435	4435	4435	4435	0
337	20250414	134400	157569498	4435	4435	4435	4435	0
338	20250414	134300	157569498	4435	4435	4435	4435	0
339	20250414	134200	157569498	4435	4435	4435	4435	0
340	20250414	134100	157569498	4435	4435	4435	4435	0
341	20250414	134000	157569498	4435	4435	4435	4435	0
342	20250414	133900	157569498	4435	4435	4435	4435	70
343	20250414	133800	157259048	4435	4435	4435	4435	722
344	20250414	133700	154056978	4435	4435	4435	4435	692
345	20250414	133600	150987958	4435	4435	4435	4435	142
346	20250414	133500	150358188	4435	4435	4435	4435	538
347	20250414	133400	147972158	4435	4450	4450	4435	2106
348	20250414	133300	138629543	4480	4480	4480	4480	0
349	20250414	133200	138629543	4480	4480	4480	4480	0
350	20250414	133100	138629543	4480	4480	4480	4480	0
351	20250414	133000	138629543	4480	4450	4480	4450	917
352	20250414	132900	134548623	4450	4455	4455	4450	2092
353	20250414	132800	125238478	4480	4470	4480	4460	2006
354	20250414	132700	116291413	4470	4470	4470	4470	0
355	20250414	132600	116291413	4470	4470	4470	4470	0
356	20250414	132500	116291413	4470	4470	4470	4470	353
357	20250414	132400	114713503	4470	4470	4470	4470	201
358	20250414	132300	113815033	4470	4470	4470	4470	100
359	20250414	132200	113368033	4470	4470	4470	4470	100
360	20250414	132100	112921033	4470	4470	4470	4470	417
361	20250414	132000	111057043	4480	4480	4480	4480	0
362	20250414	131900	111057043	4480	4480	4480	4480	5
363	20250414	131800	111034643	4470	4470	4470	4470	0
364	20250414	131700	111034643	4470	4470	4470	4470	7
365	20250414	131600	111003353	4470	4470	4470	4470	0
366	20250414	131500	111003353	4470	4470	4470	4470	7
367	20250414	131400	110972063	4485	4475	4485	4475	591
368	20250414	131300	108324833	4475	4475	4475	4475	0
369	20250414	131200	108324833	4475	4475	4475	4475	1
370	20250414	131100	108320358	4475	4475	4475	4475	0
371	20250414	131000	108320358	4475	4475	4475	4475	0
372	20250414	130900	108320358	4475	4475	4475	4475	0
373	20250414	130800	108320358	4475	4475	4475	4475	24
374	20250414	130700	108212958	4470	4470	4470	4470	0
375	20250414	130600	108212958	4470	4470	4470	4470	0
376	20250414	130500	108212958	4470	4470	4470	4470	9
377	20250414	130400	108172728	4460	4460	4460	4460	0
378	20250414	130300	108172728	4460	4470	4470	4460	11
379	20250414	130200	108123658	4465	4465	4465	4465	0
380	20250414	130100	108123658	4465	4465	4465	4465	0
381	20250414	130000	108123658	4465	4460	4465	4460	395
382	20250414	125900	106360488	4460	4460	4460	4460	0
383	20250414	125800	106360488	4460	4460	4460	4460	399
384	20250414	125700	104580948	4460	4460	4460	4460	107
385	20250414	125600	104103728	4460	4460	4460	4460	0
386	20250414	125500	104103728	4460	4460	4460	4460	12
387	20250414	125400	104050208	4465	4465	4465	4465	0
388	20250414	125300	104050208	4465	4465	4465	4465	224
389	20250414	125200	103050048	4465	4465	4465	4465	8
390	20250414	125100	103014328	4460	4460	4460	4460	0
391	20250414	125000	103014328	4460	4460	4460	4460	0
392	20250414	124900	103014328	4460	4460	4460	4460	0
393	20250414	124800	103014328	4460	4460	4460	4460	0
394	20250414	124700	103014328	4460	4460	4460	4460	0
395	20250414	124600	103014328	4460	4460	4460	4460	0
396	20250414	124500	103014328	4460	4460	4460	4460	0
397	20250414	124400	103014328	4460	4460	4460	4460	0
398	20250414	124300	103014328	4460	4460	4460	4460	0
399	20250414	124200	103014328	4460	4460	4460	4460	0
400	20250414	124100	103014328	4460	4460	4460	4460	0
401	20250414	124000	103014328	4460	4460	4460	4460	0
402	20250414	123900	103014328	4460	4460	4460	4460	3
403	20250414	123800	103000948	4465	4460	4465	4455	14
404	20250414	123700	102938513	4460	4460	4460	4460	0
405	20250414	123600	102938513	4460	4460	4460	4460	0
406	20250414	123500	102938513	4460	4460	4460	4460	0
407	20250414	123400	102938513	4460	4460	4460	4460	0
408	20250414	123300	102938513	4460	4460	4460	4460	0
409	20250414	123200	102938513	4460	4462	4462	4460	11
410	20250414	123100	102889451	4465	4455	4465	4455	20
411	20250414	123000	102800201	4440	4440	4440	4440	0
412	20250414	122900	102800201	4440	4440	4440	4440	0
413	20250414	122800	102800201	4440	4440	4440	4440	0
414	20250414	122700	102800201	4440	4440	4440	4440	0
415	20250414	122600	102800201	4440	4440	4440	4437	729
416	20250414	122500	99563969	4442	4442	4442	4442	0
417	20250414	122400	99563969	4442	4445	4445	4442	453
418	20250414	122300	97550402	4450	4450	4450	4450	0
419	20250414	122200	97550402	4450	4450	4450	4450	0
420	20250414	122100	97550402	4450	4445	4450	4445	477
421	20250414	122000	95430117	4450	4450	4450	4450	0
422	20250414	121900	95430117	4450	4450	4450	4450	0
423	20250414	121800	95430117	4450	4450	4450	4450	0
424	20250414	121700	95430117	4450	4450	4450	4450	300
425	20250414	121600	94095117	4450	4450	4450	4450	200
426	20250414	121500	93205117	4450	4450	4450	4450	0
427	20250414	121400	93205117	4450	4450	4450	4450	1
428	20250414	121300	93200667	4450	4450	4450	4450	0
429	20250414	121200	93200667	4450	4450	4450	4450	0
430	20250414	121100	93200667	4450	4450	4450	4450	14
431	20250414	121000	93138367	4452	4452	4452	4452	1
432	20250414	120900	93133915	4452	4452	4452	4452	100
433	20250414	120800	92688715	4452	4450	4452	4450	102
434	20250414	120700	92234615	4452	4452	4452	4452	0
435	20250414	120600	92234615	4452	4452	4452	4452	2
436	20250414	120500	92225711	4452	4452	4452	4452	4
437	20250414	120400	92207903	4452	4452	4452	4452	2
438	20250414	120300	92198999	4452	4452	4452	4452	0
439	20250414	120200	92198999	4452	4452	4452	4452	0
440	20250414	120100	92198999	4452	4452	4452	4452	2
441	20250414	120000	92190095	4455	4455	4455	4455	0
442	20250414	115900	92190095	4455	4455	4455	4455	0
443	20250414	115800	92190095	4455	4455	4455	4455	0
444	20250414	115700	92190095	4455	4455	4455	4455	0
445	20250414	115600	92190095	4455	4455	4455	4455	0
446	20250414	115500	92190095	4455	4455	4455	4455	0
447	20250414	115400	92190095	4455	4455	4455	4455	0
448	20250414	115300	92190095	4455	4455	4455	4455	0
449	20250414	115200	92190095	4455	4455	4455	4455	0
450	20250414	115100	92190095	4455	4455	4455	4455	0
451	20250414	115000	92190095	4455	4455	4455	4455	0
452	20250414	114900	92190095	4455	4455	4455	4455	0
453	20250414	114800	92190095	4455	4455	4455	4455	0
454	20250414	114700	92190095	4455	4455	4455	4455	0
455	20250414	114600	92190095	4455	4455	4455	4455	0
456	20250414	114500	92190095	4455	4455	4455	4455	27
457	20250414	114400	92069810	4460	4460	4460	4460	0
458	20250414	114300	92069810	4460	4460	4460	4460	10
459	20250414	114200	92025210	4460	4460	4460	4460	15
460	20250414	114100	91958310	4460	4460	4460	4460	0
461	20250414	114000	91958310	4460	4460	4460	4460	0
462	20250414	113900	91958310	4460	4460	4460	4460	0
463	20250414	113800	91958310	4460	4460	4460	4460	77
464	20250414	113700	91614890	4455	4455	4455	4455	0
465	20250414	113600	91614890	4455	4455	4455	4455	0
466	20250414	113500	91614890	4455	4455	4455	4455	0
467	20250414	113400	91614890	4455	4455	4455	4455	0
468	20250414	113300	91614890	4455	4460	4460	4455	17
469	20250414	113200	91539105	4475	4475	4475	4475	0
470	20250414	113100	91539105	4475	4475	4475	4475	0
471	20250414	113000	91539105	4475	4475	4475	4475	0
472	20250414	112900	91539105	4475	4475	4475	4475	0
473	20250414	112800	91539105	4475	4475	4475	4475	0
474	20250414	112700	91539105	4475	4475	4475	4475	0
475	20250414	112600	91539105	4475	4475	4475	4475	0
476	20250414	112500	91539105	4475	4475	4475	4475	0
477	20250414	112400	91539105	4475	4465	4475	4465	412
478	20250414	112300	89695525	4480	4480	4480	4480	0
479	20250414	112200	89695525	4480	4480	4480	4480	0
480	20250414	112100	89695525	4480	4475	4480	4475	429
481	20250414	112000	87775740	4480	4480	4480	4480	3
482	20250414	111900	87762300	4480	4447	4480	4440	1159
483	20250414	111800	82587260	4450	4450	4450	4450	3
484	20250414	111700	82573910	4450	4450	4450	4450	0
485	20250414	111600	82573910	4450	4450	4450	4450	0
486	20250414	111500	82573910	4450	4450	4450	4450	0
487	20250414	111400	82573910	4450	4450	4450	4450	3
488	20250414	111300	82560560	4450	4450	4450	4450	0
489	20250414	111200	82560560	4450	4450	4450	4450	4
490	20250414	111100	82542760	4450	4450	4450	4450	1
491	20250414	111000	82538310	4450	4450	4450	4450	0
492	20250414	110900	82538310	4450	4450	4450	4450	0
493	20250414	110800	82538310	4450	4450	4450	4450	0
494	20250414	110700	82538310	4450	4450	4450	4450	0
495	20250414	110600	82538310	4450	4450	4450	4450	9
496	20250414	110500	82498260	4455	4455	4455	4455	9
497	20250414	110400	82458165	4450	4450	4450	4450	0
498	20250414	110300	82458165	4450	4450	4450	4450	0
499	20250414	110200	82458165	4450	4450	4450	4450	0
500	20250414	110100	82458165	4450	4460	4460	4450	213
501	20250414	110000	81509370	4455	4455	4455	4455	0
502	20250414	105900	81509370	4455	4455	4455	4455	0
503	20250414	105800	81509370	4455	4455	4455	4455	15
504	20250414	105700	81442545	4455	4455	4455	4455	14
505	20250414	105600	81380175	4440	4455	4455	4440	50
506	20250414	105500	81157905	4445	4445	4445	4445	0
507	20250414	105400	81157905	4445	4445	4445	4445	0
508	20250414	105300	81157905	4445	4445	4445	4445	0
509	20250414	105200	81157905	4445	4445	4445	4445	0
510	20250414	105100	81157905	4445	4450	4450	4445	30
511	20250414	105000	81024535	4445	4445	4445	4445	184
512	20250414	104900	80206655	4445	4445	4445	4445	0
513	20250414	104800	80206655	4445	4445	4445	4445	5
514	20250414	104700	80184430	4445	4445	4445	4445	0
515	20250414	104600	80184430	4445	4445	4445	4445	50
516	20250414	104500	79962180	4445	4445	4445	4445	0
517	20250414	104400	79962180	4445	4445	4445	4445	25
518	20250414	104300	79851055	4440	4440	4440	4440	0
519	20250414	104200	79851055	4440	4440	4440	4440	0
520	20250414	104100	79851055	4440	4440	4440	4440	1
521	20250414	104000	79846615	4430	4430	4430	4430	0
522	20250414	103900	79846615	4430	4430	4430	4430	0
523	20250414	103800	79846615	4430	4440	4440	4430	500
524	20250414	103700	77629875	4445	4445	4445	4445	0
525	20250414	103600	77629875	4445	4445	4445	4445	16
526	20250414	103500	77558755	4445	4445	4445	4445	0
527	20250414	103400	77558755	4445	4445	4445	4445	5
528	20250414	103300	77536530	4445	4445	4445	4445	0
529	20250414	103200	77536530	4445	4445	4445	4445	0
530	20250414	103100	77536530	4445	4445	4445	4445	0
531	20250414	103000	77536530	4445	4445	4445	4445	0
532	20250414	102900	77536530	4445	4445	4445	4445	0
533	20250414	102800	77536530	4445	4445	4445	4445	12
534	20250414	102700	77483190	4445	4445	4445	4445	0
535	20250414	102600	77483190	4445	4445	4445	4445	0
536	20250414	102500	77483190	4445	4460	4460	4445	437
537	20250414	102400	75540645	4460	4475	4475	4460	113
538	20250414	102300	75035915	4480	4465	4480	4465	50
539	20250414	102200	74812020	4465	4465	4465	4465	4
540	20250414	102100	74794160	4460	4460	4460	4460	0
541	20250414	102000	74794160	4460	4460	4460	4460	50
542	20250414	101900	74571160	4475	4475	4475	4475	5
543	20250414	101800	74548785	4475	4475	4475	4475	100
544	20250414	101700	74101285	4475	4455	4475	4455	77
545	20250414	101600	73758230	4460	4460	4460	4460	14
546	20250414	101500	73695790	4445	4445	4445	4445	0
547	20250414	101400	73695790	4445	4445	4445	4445	0
548	20250414	101300	73695790	4445	4445	4445	4445	0
549	20250414	101200	73695790	4445	4445	4445	4445	0
550	20250414	101100	73695790	4445	4445	4445	4445	0
551	20250414	101000	73695790	4445	4440	4475	4440	1560
552	20250414	100900	66768880	4440	4430	4440	4430	501
553	20250414	100800	64549440	4440	4440	4440	4440	1
554	20250414	100700	64545000	4440	4440	4440	4440	0
555	20250414	100600	64545000	4440	4440	4440	4440	1137
556	20250414	100500	59496720	4440	4440	4440	4440	15
557	20250414	100400	59430120	4440	4440	4440	4440	0
558	20250414	100300	59430120	4440	4440	4440	4440	2
559	20250414	100200	59421240	4440	4440	4440	4440	0
560	20250414	100100	59421240	4440	4440	4440	4440	0
561	20250414	100000	59421240	4440	4440	4440	4440	124
562	20250414	095900	58870680	4445	4445	4445	4445	30
563	20250414	095800	58737330	4450	4450	4450	4450	18
564	20250414	095700	58657230	4455	4455	4455	4455	0
565	20250414	095600	58657230	4455	4455	4455	4455	2
566	20250414	095500	58648320	4455	4455	4455	4455	0
567	20250414	095400	58648320	4455	4450	4475	4450	2205
568	20250414	095300	48835500	4465	4465	4465	4465	0
569	20250414	095200	48835500	4465	4465	4465	4465	1
570	20250414	095100	48831035	4465	4465	4465	4465	3
571	20250414	095000	48817640	4470	4470	4470	4470	6
572	20250414	094900	48790820	4455	4475	4475	4455	16
573	20250414	094800	48719450	4475	4470	4475	4470	328
574	20250414	094700	47253285	4440	4440	4440	4440	0
575	20250414	094600	47253285	4440	4440	4440	4440	0
576	20250414	094500	47253285	4440	4440	4440	4440	0
577	20250414	094400	47253285	4440	4445	4445	4440	90
578	20250414	094300	46853460	4440	4440	4440	4440	0
579	20250414	094200	46853460	4440	4440	4440	4440	0
580	20250414	094100	46853460	4440	4465	4465	4440	2000
581	20250414	094000	37966090	4470	4470	4470	4470	0
582	20250414	093900	37966090	4470	4460	4470	4460	41
583	20250414	093800	37783220	4465	4465	4465	4465	0
584	20250414	093700	37783220	4465	4465	4465	4465	0
585	20250414	093600	37783220	4465	4460	4465	4460	195
586	20250414	093500	36913510	4450	4450	4450	4450	94
587	20250414	093400	36495210	4455	4455	4455	4455	175
588	20250414	093300	35715585	4450	4440	4450	4440	151
589	20250414	093200	35044145	4450	4450	4450	4450	0
590	20250414	093100	35044145	4450	4435	4450	4435	138
591	20250414	093000	34430615	4435	4440	4440	4435	163
592	20250414	092900	33706945	4455	4455	4455	4455	0
593	20250414	092800	33706945	4455	4455	4455	4455	0
594	20250414	092700	33706945	4455	4455	4455	4455	0
595	20250414	092600	33706945	4455	4455	4455	4455	22
596	20250414	092500	33608935	4440	4450	4450	4440	31
597	20250414	092400	33471285	4450	4455	4455	4450	379
598	20250414	092300	31784725	4455	4455	4455	4455	77
599	20250414	092200	31441690	4460	4455	4460	4455	29
600	20250414	092100	31312460	4450	4455	4455	4450	262
601	20250414	092000	30145920	4460	4455	4460	4455	455
602	20250414	091900	28117900	4460	4460	4460	4460	1
603	20250414	091800	28113440	4460	4460	4460	4460	0
604	20250414	091700	28113440	4460	4470	4470	4460	320
605	20250414	091600	26685885	4470	4470	4470	4465	206
606	20250414	091500	25765415	4475	4480	4480	4475	257
607	20250414	091400	24615285	4475	4475	4480	4475	215
608	20250414	091300	23652660	4470	4470	4470	4470	165
609	20250414	091200	22915110	4465	4460	4465	4460	19
610	20250414	091100	22830330	4460	4460	4460	4460	41
611	20250414	091000	22647470	4460	4460	4460	4455	231
612	20250414	090900	21617960	4460	4470	4470	4460	666
613	20250414	090800	18647500	4470	4470	4470	4470	30
614	20250414	090700	18513400	4470	4470	4470	4470	52
615	20250414	090600	18280960	4470	4470	4470	4470	11
616	20250414	090500	18231790	4470	4470	4470	4470	38
617	20250414	090400	18061930	4460	4460	4460	4460	200
618	20250414	090300	17169930	4460	4465	4465	4460	909
619	20250414	090200	13115750	4510	4500	4510	4500	220
620	20250414	090100	12124860	4470	4480	4480	4470	548
621	20250414	090000	9671420	4515	4500	4530	4480	2150