KissMeData/063570/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	192400	97371025	5040	5040	5040	5040	434
3	20250414	192300	97371025	5040	5040	5040	5040	0
4	20250414	192200	97371025	5040	5040	5040	5040	0
5	20250414	192100	97371025	5040	5040	5040	5040	0
6	20250414	192000	97371025	5040	5040	5040	5040	0
7	20250414	191900	97371025	5040	5040	5040	5040	0
8	20250414	191800	97371025	5040	5040	5040	5040	0
9	20250414	191700	97371025	5040	5040	5040	5040	0
10	20250414	191600	97371025	5040	5040	5040	5040	0
11	20250414	191500	97371025	5040	5040	5040	5040	0
12	20250414	191400	97371025	5040	5040	5040	5040	0
13	20250414	191300	97371025	5040	5040	5040	5040	0
14	20250414	191200	97371025	5040	5040	5040	5040	0
15	20250414	191100	97371025	5040	5040	5040	5040	0
16	20250414	191000	97371025	5040	5040	5040	5040	0
17	20250414	190900	97371025	5040	5040	5040	5040	0
18	20250414	190800	97371025	5040	5040	5040	5040	0
19	20250414	190700	97371025	5040	5040	5040	5040	0
20	20250414	190600	97371025	5040	5040	5040	5040	0
21	20250414	190500	97371025	5040	5040	5040	5040	0
22	20250414	190400	97371025	5040	5040	5040	5040	0
23	20250414	190300	97371025	5040	5040	5040	5040	0
24	20250414	190200	97371025	5040	5040	5040	5040	0
25	20250414	190100	97371025	5040	5040	5040	5040	0
26	20250414	190000	97371025	5040	5040	5040	5040	0
27	20250414	185900	97371025	5040	5040	5040	5040	0
28	20250414	185800	97371025	5040	5040	5040	5040	0
29	20250414	185700	97371025	5040	5040	5040	5040	0
30	20250414	185600	97371025	5040	5040	5040	5040	0
31	20250414	185500	97371025	5040	5040	5040	5040	0
32	20250414	185400	97371025	5040	5040	5040	5040	434
33	20250414	185300	97371025	5040	5040	5040	5040	0
34	20250414	185200	97371025	5040	5040	5040	5040	0
35	20250414	185100	97371025	5040	5040	5040	5040	0
36	20250414	185000	97371025	5040	5040	5040	5040	0
37	20250414	184900	97371025	5040	5040	5040	5040	0
38	20250414	184800	97371025	5040	5040	5040	5040	0
39	20250414	184700	97371025	5040	5040	5040	5040	0
40	20250414	184600	97371025	5040	5040	5040	5040	0
41	20250414	184500	97371025	5040	5040	5040	5040	0
42	20250414	184400	97371025	5040	5040	5040	5040	0
43	20250414	184300	97371025	5040	5040	5040	5040	0
44	20250414	184200	97371025	5040	5040	5040	5040	0
45	20250414	184100	97371025	5040	5040	5040	5040	0
46	20250414	184000	97371025	5040	5040	5040	5040	0
47	20250414	183900	97371025	5040	5040	5040	5040	0
48	20250414	183800	97371025	5040	5040	5040	5040	0
49	20250414	183700	97371025	5040	5040	5040	5040	0
50	20250414	183600	97371025	5040	5040	5040	5040	0
51	20250414	183500	97371025	5040	5040	5040	5040	0
52	20250414	183400	97371025	5040	5040	5040	5040	0
53	20250414	183300	97371025	5040	5040	5040	5040	0
54	20250414	183200	97371025	5040	5040	5040	5040	0
55	20250414	183100	97371025	5040	5040	5040	5040	0
56	20250414	183000	97371025	5040	5040	5040	5040	0
57	20250414	182900	97371025	5040	5040	5040	5040	0
58	20250414	182800	97371025	5040	5040	5040	5040	0
59	20250414	182700	97371025	5040	5040	5040	5040	0
60	20250414	182600	97371025	5040	5040	5040	5040	0
61	20250414	182500	97371025	5040	5040	5040	5040	0
62	20250414	182400	97371025	5040	5040	5040	5040	434
63	20250414	182300	97371025	5040	5040	5040	5040	0
64	20250414	182200	97371025	5040	5040	5040	5040	0
65	20250414	182100	97371025	5040	5040	5040	5040	0
66	20250414	182000	97371025	5040	5040	5040	5040	0
67	20250414	181900	97371025	5040	5040	5040	5040	0
68	20250414	181800	97371025	5040	5040	5040	5040	0
69	20250414	181700	97371025	5040	5040	5040	5040	0
70	20250414	181600	97371025	5040	5040	5040	5040	0
71	20250414	181500	97371025	5040	5040	5040	5040	0
72	20250414	181400	97371025	5040	5040	5040	5040	0
73	20250414	181300	97371025	5040	5040	5040	5040	0
74	20250414	181200	97371025	5040	5040	5040	5040	0
75	20250414	181100	97371025	5040	5040	5040	5040	0
76	20250414	181000	97371025	5040	5040	5040	5040	0
77	20250414	180900	97371025	5040	5040	5040	5040	0
78	20250414	180800	97371025	5040	5040	5040	5040	0
79	20250414	180700	97371025	5040	5040	5040	5040	0
80	20250414	180600	97371025	5040	5040	5040	5040	0
81	20250414	180500	97371025	5040	5040	5040	5040	0
82	20250414	180400	97371025	5040	5040	5040	5040	0
83	20250414	180300	97371025	5040	5040	5040	5040	0
84	20250414	180200	97371025	5040	5040	5040	5040	0
85	20250414	180100	97371025	5040	5040	5040	5040	0
86	20250414	180000	97371025	5040	5040	5040	5040	0
87	20250414	175900	97371025	5040	5040	5040	5040	0
88	20250414	175800	97371025	5040	5040	5040	5040	0
89	20250414	175700	97371025	5040	5040	5040	5040	0
90	20250414	175600	97371025	5040	5040	5040	5040	0
91	20250414	175500	97371025	5040	5040	5040	5040	0
92	20250414	175400	97371025	5040	5040	5040	5040	434
93	20250414	175300	97371025	5040	5040	5040	5040	0
94	20250414	175200	97371025	5040	5040	5040	5040	0
95	20250414	175100	97371025	5040	5040	5040	5040	0
96	20250414	175000	97371025	5040	5040	5040	5040	0
97	20250414	174900	97371025	5040	5040	5040	5040	0
98	20250414	174800	97371025	5040	5040	5040	5040	0
99	20250414	174700	97371025	5040	5040	5040	5040	0
100	20250414	174600	97371025	5040	5040	5040	5040	0
101	20250414	174500	97371025	5040	5040	5040	5040	0
102	20250414	174400	97371025	5040	5040	5040	5040	0
103	20250414	174300	97371025	5040	5040	5040	5040	0
104	20250414	174200	97371025	5040	5040	5040	5040	0
105	20250414	174100	97371025	5040	5040	5040	5040	0
106	20250414	174000	97371025	5040	5040	5040	5040	0
107	20250414	173900	97371025	5040	5040	5040	5040	0
108	20250414	173800	97371025	5040	5040	5040	5040	0
109	20250414	173700	97371025	5040	5040	5040	5040	0
110	20250414	173600	97371025	5040	5040	5040	5040	0
111	20250414	173500	97371025	5040	5040	5040	5040	0
112	20250414	173400	97371025	5040	5040	5040	5040	0
113	20250414	173300	97371025	5040	5040	5040	5040	0
114	20250414	173200	97371025	5040	5040	5040	5040	0
115	20250414	173100	97371025	5040	5040	5040	5040	0
116	20250414	173000	97371025	5040	5040	5040	5040	0
117	20250414	172900	97371025	5040	5040	5040	5040	0
118	20250414	172800	97371025	5040	5040	5040	5040	0
119	20250414	172700	97371025	5040	5040	5040	5040	0
120	20250414	172600	97371025	5040	5040	5040	5040	0
121	20250414	172500	97371025	5040	5040	5040	5040	0
122	20250414	172400	97371025	5040	5040	5040	5040	434
123	20250414	172300	97371025	5040	5040	5040	5040	0
124	20250414	172200	97371025	5040	5040	5040	5040	0
125	20250414	172100	97371025	5040	5040	5040	5040	0
126	20250414	172000	97371025	5040	5040	5040	5040	0
127	20250414	171900	97371025	5040	5040	5040	5040	0
128	20250414	171800	97371025	5040	5040	5040	5040	0
129	20250414	171700	97371025	5040	5040	5040	5040	0
130	20250414	171600	97371025	5040	5040	5040	5040	0
131	20250414	171500	97371025	5040	5040	5040	5040	0
132	20250414	171400	97371025	5040	5040	5040	5040	0
133	20250414	171300	97371025	5040	5040	5040	5040	0
134	20250414	171200	97371025	5040	5040	5040	5040	0
135	20250414	171100	97371025	5040	5040	5040	5040	0
136	20250414	171000	97371025	5040	5040	5040	5040	0
137	20250414	170900	97371025	5040	5040	5040	5040	0
138	20250414	170800	97371025	5040	5040	5040	5040	0
139	20250414	170700	97371025	5040	5040	5040	5040	0
140	20250414	170600	97371025	5040	5040	5040	5040	0
141	20250414	170500	97371025	5040	5040	5040	5040	0
142	20250414	170400	97371025	5040	5040	5040	5040	0
143	20250414	170300	97371025	5040	5040	5040	5040	0
144	20250414	170200	97371025	5040	5040	5040	5040	0
145	20250414	170100	97371025	5040	5040	5040	5040	0
146	20250414	170000	97371025	5040	5040	5040	5040	0
147	20250414	165900	97371025	5040	5040	5040	5040	0
148	20250414	165800	97371025	5040	5040	5040	5040	0
149	20250414	165700	97371025	5040	5040	5040	5040	0
150	20250414	165600	97371025	5040	5040	5040	5040	0
151	20250414	165500	97371025	5040	5040	5040	5040	0
152	20250414	165400	97371025	5040	5040	5040	5040	434
153	20250414	165300	97371025	5040	5040	5040	5040	0
154	20250414	165200	97371025	5040	5040	5040	5040	0
155	20250414	165100	97371025	5040	5040	5040	5040	0
156	20250414	165000	97371025	5040	5040	5040	5040	0
157	20250414	164900	97371025	5040	5040	5040	5040	0
158	20250414	164800	97371025	5040	5040	5040	5040	0
159	20250414	164700	97371025	5040	5040	5040	5040	0
160	20250414	164600	97371025	5040	5040	5040	5040	0
161	20250414	164500	97371025	5040	5040	5040	5040	0
162	20250414	164400	97371025	5040	5040	5040	5040	0
163	20250414	164300	97371025	5040	5040	5040	5040	0
164	20250414	164200	97371025	5040	5040	5040	5040	0
165	20250414	164100	97371025	5040	5040	5040	5040	0
166	20250414	164000	97371025	5040	5040	5040	5040	0
167	20250414	163900	97371025	5040	5040	5040	5040	0
168	20250414	163800	97371025	5040	5040	5040	5040	0
169	20250414	163700	97371025	5040	5040	5040	5040	0
170	20250414	163600	97371025	5040	5040	5040	5040	0
171	20250414	163500	97371025	5040	5040	5040	5040	0
172	20250414	163400	97371025	5040	5040	5040	5040	0
173	20250414	163300	97371025	5040	5040	5040	5040	0
174	20250414	163200	97371025	5040	5040	5040	5040	0
175	20250414	163100	97371025	5040	5040	5040	5040	0
176	20250414	163000	97371025	5040	5040	5040	5040	0
177	20250414	162900	97371025	5040	5040	5040	5040	0
178	20250414	162800	97371025	5040	5040	5040	5040	0
179	20250414	162700	97371025	5040	5040	5040	5040	0
180	20250414	162600	97371025	5040	5040	5040	5040	0
181	20250414	162500	97371025	5040	5040	5040	5040	0
182	20250414	162400	97371025	5040	5040	5040	5040	434
183	20250414	162300	97371025	5040	5040	5040	5040	0
184	20250414	162200	97371025	5040	5040	5040	5040	0
185	20250414	162100	97371025	5040	5040	5040	5040	0
186	20250414	162000	97371025	5040	5040	5040	5040	0
187	20250414	161900	97371025	5040	5040	5040	5040	0
188	20250414	161800	97371025	5040	5040	5040	5040	0
189	20250414	161700	97371025	5040	5040	5040	5040	0
190	20250414	161600	97371025	5040	5040	5040	5040	0
191	20250414	161500	97371025	5040	5040	5040	5040	0
192	20250414	161400	97371025	5040	5040	5040	5040	0
193	20250414	161300	97371025	5040	5040	5040	5040	0
194	20250414	161200	97371025	5040	5040	5040	5040	0
195	20250414	161100	97371025	5040	5040	5040	5040	0
196	20250414	161000	97371025	5040	5040	5040	5040	0
197	20250414	160900	97371025	5040	5040	5040	5040	0
198	20250414	160800	97371025	5040	5040	5040	5040	0
199	20250414	160700	97371025	5040	5040	5040	5040	0
200	20250414	160600	97371025	5040	5040	5040	5040	0
201	20250414	160500	97371025	5040	5040	5040	5040	0
202	20250414	160400	97371025	5040	5040	5040	5040	0
203	20250414	160300	97371025	5040	5040	5040	5040	0
204	20250414	160200	97371025	5040	5040	5040	5040	0
205	20250414	160100	97371025	5040	5040	5040	5040	0
206	20250414	160000	97371025	5040	5040	5040	5040	0
207	20250414	155900	97371025	5040	5040	5040	5040	0
208	20250414	155800	97371025	5040	5040	5040	5040	0
209	20250414	155700	97371025	5040	5040	5040	5040	0
210	20250414	155600	97371025	5040	5040	5040	5040	0
211	20250414	155500	97371025	5040	5040	5040	5040	0
212	20250414	155400	97371025	5040	5040	5040	5040	434
213	20250414	155300	97371025	5040	5040	5040	5040	0
214	20250414	155200	97371025	5040	5040	5040	5040	0
215	20250414	155100	97371025	5040	5040	5040	5040	0
216	20250414	155000	97371025	5040	5040	5040	5040	0
217	20250414	154900	97371025	5040	5040	5040	5040	0
218	20250414	154800	97371025	5040	5040	5040	5040	0
219	20250414	154700	97371025	5040	5040	5040	5040	0
220	20250414	154600	97371025	5040	5040	5040	5040	0
221	20250414	154500	97371025	5040	5040	5040	5040	0
222	20250414	154400	97371025	5040	5040	5040	5040	0
223	20250414	154300	97371025	5040	5040	5040	5040	0
224	20250414	154200	97371025	5040	5040	5040	5040	0
225	20250414	154100	97371025	5040	5040	5040	5040	0
226	20250414	154000	97371025	5040	5040	5040	5040	0
227	20250414	153900	97371025	5040	5040	5040	5040	0
228	20250414	153800	97371025	5040	5040	5040	5040	0
229	20250414	153700	97371025	5040	5040	5040	5040	0
230	20250414	153600	97371025	5040	5040	5040	5040	0
231	20250414	153500	97371025	5040	5040	5040	5040	0
232	20250414	153400	97371025	5040	5040	5040	5040	0
233	20250414	153300	97371025	5040	5040	5040	5040	0
234	20250414	153200	97371025	5040	5040	5040	5040	0
235	20250414	153100	97371025	5040	5040	5040	5040	0
236	20250414	153000	97371025	5040	5040	5040	5040	434
237	20250414	152900	95183665	5030	5030	5030	5030	0
238	20250414	152800	95183665	5030	5030	5030	5030	0
239	20250414	152700	95183665	5030	5030	5030	5030	0
240	20250414	152600	95183665	5030	5030	5030	5030	0
241	20250414	152500	95183665	5030	5030	5030	5030	0
242	20250414	152400	95183665	5030	5030	5030	5030	0
243	20250414	152300	95183665	5030	5030	5030	5030	0
244	20250414	152200	95183665	5030	5030	5030	5030	0
245	20250414	152100	95183665	5030	5030	5030	5030	0
246	20250414	152000	95183665	5030	5030	5030	5030	0
247	20250414	151900	95183665	5030	5030	5030	5030	0
248	20250414	151800	95183665	5030	5040	5040	5030	246
249	20250414	151700	93945275	5040	5050	5050	5030	426
250	20250414	151600	91801215	5040	5040	5040	5040	0
251	20250414	151500	91801215	5040	5040	5040	5040	0
252	20250414	151400	91801215	5040	5040	5040	5040	224
253	20250414	151300	90672255	5040	5040	5040	5040	0
254	20250414	151200	90672255	5040	5040	5040	5040	0
255	20250414	151100	90672255	5040	5040	5040	5040	0
256	20250414	151000	90672255	5040	5040	5040	5040	0
257	20250414	150900	90672255	5040	5040	5040	5040	0
258	20250414	150800	90672255	5040	5040	5040	5040	100
259	20250414	150700	90168255	5040	5040	5040	5040	0
260	20250414	150600	90168255	5040	5040	5040	5040	0
261	20250414	150500	90168255	5040	5040	5040	5040	0
262	20250414	150400	90168255	5040	5040	5040	5040	0
263	20250414	150300	90168255	5040	5040	5040	5040	26
264	20250414	150200	90037215	5040	5040	5040	5040	100
265	20250414	150100	89533215	5040	5040	5040	5040	0
266	20250414	150000	89533215	5040	5040	5040	5040	0
267	20250414	145900	89533215	5040	5040	5040	5040	0
268	20250414	145800	89533215	5040	5040	5040	5040	0
269	20250414	145700	89533215	5040	5040	5040	5040	0
270	20250414	145600	89533215	5040	5040	5040	5040	0
271	20250414	145500	89533215	5040	5040	5040	5040	0
272	20250414	145400	89533215	5040	5040	5040	5040	0
273	20250414	145300	89533215	5040	5040	5040	5040	5
274	20250414	145200	89508015	5030	5030	5030	5030	0
275	20250414	145100	89508015	5030	5030	5030	5030	0
276	20250414	145000	89508015	5030	5030	5030	5030	141
277	20250414	144900	88798785	5030	5030	5030	5030	0
278	20250414	144800	88798785	5030	5030	5030	5030	35
279	20250414	144700	88622735	5030	5030	5030	5030	0
280	20250414	144600	88622735	5030	5030	5030	5030	0
281	20250414	144500	88622735	5030	5030	5030	5030	0
282	20250414	144400	88622735	5030	5030	5030	5030	0
283	20250414	144300	88622735	5030	5030	5030	5030	0
284	20250414	144200	88622735	5030	5030	5030	5030	0
285	20250414	144100	88622735	5030	5030	5030	5030	0
286	20250414	144000	88622735	5030	5030	5030	5030	0
287	20250414	143900	88622735	5030	5030	5030	5030	1
288	20250414	143800	88617705	5030	5030	5030	5030	18
289	20250414	143700	88527165	5030	5030	5030	5030	192
290	20250414	143600	87561405	5030	5030	5030	5030	0
291	20250414	143500	87561405	5030	5030	5030	5030	92
292	20250414	143400	87098645	5040	5040	5040	5040	0
293	20250414	143300	87098645	5040	5040	5040	5040	0
294	20250414	143200	87098645	5040	5040	5040	5040	2
295	20250414	143100	87088565	5040	5040	5040	5040	220
296	20250414	143000	85979765	5040	5040	5040	5040	0
297	20250414	142900	85979765	5040	5040	5040	5040	0
298	20250414	142800	85979765	5040	5040	5040	5040	0
299	20250414	142700	85979765	5040	5040	5040	5040	1
300	20250414	142600	85974725	5040	5040	5040	5040	100
301	20250414	142500	85470725	5040	5040	5040	5040	2
302	20250414	142400	85460645	5040	5040	5040	5040	0
303	20250414	142300	85460645	5040	5040	5040	5040	4
304	20250414	142200	85440485	5040	5040	5040	5040	120
305	20250414	142100	84835685	5040	5040	5040	5040	3
306	20250414	142000	84820565	5040	5040	5040	5040	0
307	20250414	141900	84820565	5040	5040	5040	5040	0
308	20250414	141800	84820565	5040	5040	5040	5040	0
309	20250414	141700	84820565	5040	5040	5040	5040	0
310	20250414	141600	84820565	5040	5040	5040	5040	0
311	20250414	141500	84820565	5040	5040	5040	5040	0
312	20250414	141400	84820565	5040	5040	5040	5040	0
313	20250414	141300	84820565	5040	5040	5040	5040	44
314	20250414	141200	84598805	5030	5030	5030	5030	0
315	20250414	141100	84598805	5030	5030	5030	5030	0
316	20250414	141000	84598805	5030	5030	5030	5030	0
317	20250414	140900	84598805	5030	5030	5030	5030	0
318	20250414	140800	84598805	5030	5030	5030	5030	0
319	20250414	140700	84598805	5030	5030	5030	5030	200
320	20250414	140600	83592805	5030	5030	5030	5030	0
321	20250414	140500	83592805	5030	5030	5030	5030	0
322	20250414	140400	83592805	5030	5030	5030	5030	0
323	20250414	140300	83592805	5030	5030	5030	5030	0
324	20250414	140200	83592805	5030	5040	5040	5030	19
325	20250414	140100	83497215	5040	5040	5040	5040	0
326	20250414	140000	83497215	5040	5040	5040	5040	0
327	20250414	135900	83497215	5040	5040	5040	5040	0
328	20250414	135800	83497215	5040	5040	5040	5040	0
329	20250414	135700	83497215	5040	5040	5040	5040	0
330	20250414	135600	83497215	5040	5040	5040	5040	0
331	20250414	135500	83497215	5040	5040	5040	5040	0
332	20250414	135400	83497215	5040	5040	5040	5040	0
333	20250414	135300	83497215	5040	5040	5040	5040	92
334	20250414	135200	83033535	5040	5040	5040	5040	0
335	20250414	135100	83033535	5040	5040	5040	5040	0
336	20250414	135000	83033535	5040	5040	5040	5040	0
337	20250414	134900	83033535	5040	5040	5040	5040	0
338	20250414	134800	83033535	5040	5040	5040	5040	0
339	20250414	134700	83033535	5040	5040	5040	5040	0
340	20250414	134600	83033535	5040	5040	5040	5040	0
341	20250414	134500	83033535	5040	5040	5040	5040	0
342	20250414	134400	83033535	5040	5040	5040	5040	0
343	20250414	134300	83033535	5040	5040	5040	5040	2
344	20250414	134200	83023455	5040	5040	5040	5040	20
345	20250414	134100	82922655	5030	5030	5030	5030	0
346	20250414	134000	82922655	5030	5030	5030	5030	0
347	20250414	133900	82922655	5030	5030	5030	5030	1
348	20250414	133800	82917625	5030	5030	5030	5030	0
349	20250414	133700	82917625	5030	5030	5030	5030	0
350	20250414	133600	82917625	5030	5030	5030	5030	0
351	20250414	133500	82917625	5030	5030	5030	5030	42
352	20250414	133400	82706365	5030	5030	5030	5030	0
353	20250414	133300	82706365	5030	5030	5030	5030	0
354	20250414	133200	82706365	5030	5030	5030	5030	0
355	20250414	133100	82706365	5030	5030	5030	5030	0
356	20250414	133000	82706365	5030	5030	5030	5030	0
357	20250414	132900	82706365	5030	5030	5030	5030	2
358	20250414	132800	82696305	5030	5030	5030	5030	0
359	20250414	132700	82696305	5030	5030	5030	5030	0
360	20250414	132600	82696305	5030	5030	5030	5030	0
361	20250414	132500	82696305	5030	5030	5030	5030	0
362	20250414	132400	82696305	5030	5030	5030	5030	0
363	20250414	132300	82696305	5030	5030	5030	5030	0
364	20250414	132200	82696305	5030	5030	5030	5030	0
365	20250414	132100	82696305	5030	5030	5030	5030	113
366	20250414	132000	82127915	5030	5030	5030	5030	0
367	20250414	131900	82127915	5030	5030	5030	5030	4
368	20250414	131800	82107795	5030	5030	5030	5030	20
369	20250414	131700	82007195	5030	5030	5030	5030	0
370	20250414	131600	82007195	5030	5030	5030	5030	100
371	20250414	131500	81504195	5040	5040	5040	5040	0
372	20250414	131400	81504195	5040	5040	5040	5040	0
373	20250414	131300	81504195	5040	5040	5040	5040	0
374	20250414	131200	81504195	5040	5040	5040	5040	0
375	20250414	131100	81504195	5040	5040	5040	5040	0
376	20250414	131000	81504195	5040	5040	5040	5030	129
377	20250414	130900	80854495	5050	5050	5050	5050	0
378	20250414	130800	80854495	5050	5050	5050	5050	0
379	20250414	130700	80854495	5050	5050	5050	5050	1
380	20250414	130600	80849445	5050	5050	5050	5050	0
381	20250414	130500	80849445	5050	5050	5050	5050	0
382	20250414	130400	80849445	5050	5050	5050	5050	0
383	20250414	130300	80849445	5050	5050	5050	5050	0
384	20250414	130200	80849445	5050	5050	5050	5050	0
385	20250414	130100	80849445	5050	5050	5050	5050	1
386	20250414	130000	80844395	5050	5050	5050	5050	0
387	20250414	125900	80844395	5050	5050	5050	5050	0
388	20250414	125800	80844395	5050	5050	5050	5050	0
389	20250414	125700	80844395	5050	5050	5050	5050	1
390	20250414	125600	80839345	5030	5030	5030	5030	0
391	20250414	125500	80839345	5030	5030	5030	5030	0
392	20250414	125400	80839345	5030	5030	5030	5030	0
393	20250414	125300	80839345	5030	5030	5030	5030	0
394	20250414	125200	80839345	5030	5030	5030	5030	0
395	20250414	125100	80839345	5030	5030	5030	5030	0
396	20250414	125000	80839345	5030	5030	5030	5030	0
397	20250414	124900	80839345	5030	5030	5030	5030	0
398	20250414	124800	80839345	5030	5030	5030	5030	0
399	20250414	124700	80839345	5030	5030	5030	5030	0
400	20250414	124600	80839345	5030	5030	5030	5030	0
401	20250414	124500	80839345	5030	5030	5030	5030	0
402	20250414	124400	80839345	5030	5030	5030	5030	0
403	20250414	124300	80839345	5030	5030	5030	5030	0
404	20250414	124200	80839345	5030	5030	5030	5030	0
405	20250414	124100	80839345	5030	5030	5030	5030	0
406	20250414	124000	80839345	5030	5030	5030	5030	0
407	20250414	123900	80839345	5030	5040	5040	5030	400
408	20250414	123800	78826545	5040	5040	5040	5040	0
409	20250414	123700	78826545	5040	5040	5040	5040	0
410	20250414	123600	78826545	5040	5040	5040	5040	0
411	20250414	123500	78826545	5040	5040	5040	5040	0
412	20250414	123400	78826545	5040	5040	5040	5040	0
413	20250414	123300	78826545	5040	5040	5040	5040	4
414	20250414	123200	78806385	5050	5050	5050	5050	0
415	20250414	123100	78806385	5050	5050	5050	5050	0
416	20250414	123000	78806385	5050	5050	5050	5050	0
417	20250414	122900	78806385	5050	5050	5050	5050	0
418	20250414	122800	78806385	5050	5050	5050	5050	5
419	20250414	122700	78781135	5050	5050	5050	5050	2
420	20250414	122600	78771035	5050	5050	5050	5050	0
421	20250414	122500	78771035	5050	5050	5050	5050	0
422	20250414	122400	78771035	5050	5050	5050	5050	0
423	20250414	122300	78771035	5050	5050	5050	5050	0
424	20250414	122200	78771035	5050	5050	5050	5050	0
425	20250414	122100	78771035	5050	5050	5050	5050	1
426	20250414	122000	78765985	5040	5040	5040	5040	0
427	20250414	121900	78765985	5040	5040	5040	5040	8
428	20250414	121800	78725665	5020	5040	5040	5020	500
429	20250414	121700	76211045	5050	5060	5060	5050	184
430	20250414	121600	75281735	5050	5050	5050	5050	9
431	20250414	121500	75236285	5060	5060	5060	5060	15
432	20250414	121400	75160385	5060	5060	5060	5060	11
433	20250414	121300	75104725	5060	5060	5060	5060	0
434	20250414	121200	75104725	5060	5060	5060	5060	0
435	20250414	121100	75104725	5060	5060	5060	5060	0
436	20250414	121000	75104725	5060	5060	5060	5050	243
437	20250414	120900	73876145	5060	5060	5060	5060	13
438	20250414	120800	73810365	5060	5060	5060	5060	0
439	20250414	120700	73810365	5060	5060	5060	5060	26
440	20250414	120600	73678805	5060	5060	5060	5060	0
441	20250414	120500	73678805	5060	5060	5060	5060	0
442	20250414	120400	73678805	5060	5060	5060	5060	0
443	20250414	120300	73678805	5060	5060	5060	5060	0
444	20250414	120200	73678805	5060	5060	5060	5060	0
445	20250414	120100	73678805	5060	5060	5060	5060	0
446	20250414	120000	73678805	5060	5060	5060	5060	240
447	20250414	115900	72464405	5050	5050	5050	5050	0
448	20250414	115800	72464405	5050	5050	5050	5050	0
449	20250414	115700	72464405	5050	5050	5050	5050	0
450	20250414	115600	72464405	5050	5050	5050	5050	50
451	20250414	115500	72211905	5060	5060	5060	5060	101
452	20250414	115400	71700845	5060	5060	5060	5060	0
453	20250414	115300	71700845	5060	5060	5060	5060	0
454	20250414	115200	71700845	5060	5060	5060	5060	0
455	20250414	115100	71700845	5060	5060	5060	5060	0
456	20250414	115000	71700845	5060	5060	5060	5060	144
457	20250414	114900	70972205	5040	5040	5040	5040	0
458	20250414	114800	70972205	5040	5040	5040	5040	100
459	20250414	114700	70468205	5040	5040	5040	5040	0
460	20250414	114600	70468205	5040	5040	5040	5040	0
461	20250414	114500	70468205	5040	5040	5040	5040	10
462	20250414	114400	70417805	5040	5040	5040	5040	0
463	20250414	114300	70417805	5040	5050	5050	5040	100
464	20250414	114200	69913785	5030	5060	5060	5030	190
465	20250414	114100	68955695	5060	5060	5060	5060	0
466	20250414	114000	68955695	5060	5060	5060	5060	109
467	20250414	113900	68404155	5060	5060	5060	5060	62
468	20250414	113800	68090435	5070	5070	5070	5070	0
469	20250414	113700	68090435	5070	5070	5070	5070	0
470	20250414	113600	68090435	5070	5070	5070	5070	0
471	20250414	113500	68090435	5070	5050	5070	5050	494
472	20250414	113400	65595515	5050	5050	5050	5050	0
473	20250414	113300	65595515	5050	5050	5050	5050	0
474	20250414	113200	65595515	5050	5050	5050	5050	1
475	20250414	113100	65590465	5050	5050	5050	5050	0
476	20250414	113000	65590465	5050	5050	5050	5050	90
477	20250414	112900	65135965	5050	5050	5050	5050	60
478	20250414	112800	64832965	5050	5050	5050	5050	7
479	20250414	112700	64797615	5050	5050	5050	5050	0
480	20250414	112600	64797615	5050	5050	5050	5050	0
481	20250414	112500	64797615	5050	5050	5050	5050	0
482	20250414	112400	64797615	5050	5050	5050	5050	0
483	20250414	112300	64797615	5050	5050	5050	5050	0
484	20250414	112200	64797615	5050	5050	5050	5050	40
485	20250414	112100	64595615	5050	5050	5050	5050	0
486	20250414	112000	64595615	5050	5050	5050	5050	139
487	20250414	111900	63893665	5040	5040	5040	5040	5
488	20250414	111800	63868465	5050	5050	5050	5050	0
489	20250414	111700	63868465	5050	5050	5050	5050	513
490	20250414	111600	61277815	5050	5040	5050	5040	2
491	20250414	111500	61267725	5050	5050	5050	5050	0
492	20250414	111400	61267725	5050	5050	5050	5050	0
493	20250414	111300	61267725	5050	5050	5050	5050	1
494	20250414	111200	61262675	5050	5050	5050	5050	1
495	20250414	111100	61257625	5050	5050	5050	5050	0
496	20250414	111000	61257625	5050	5050	5050	5050	143
497	20250414	110900	60535475	5050	5050	5050	5050	2
498	20250414	110800	60525375	5050	5050	5050	5050	0
499	20250414	110700	60525375	5050	5050	5050	5050	1
500	20250414	110600	60520325	5050	5050	5050	5050	0
501	20250414	110500	60520325	5050	5050	5050	5050	0
502	20250414	110400	60520325	5050	5050	5050	5050	0
503	20250414	110300	60520325	5050	5050	5050	5050	0
504	20250414	110200	60520325	5050	5050	5050	5050	0
505	20250414	110100	60520325	5050	5040	5050	5040	30
506	20250414	110000	60369115	5050	5060	5060	5030	1046
507	20250414	105900	55096475	5060	5050	5060	5050	139
508	20250414	105800	54394495	5060	5050	5060	5020	1643
509	20250414	105700	46141775	5060	5060	5060	5060	0
510	20250414	105600	46141775	5060	5060	5060	5060	0
511	20250414	105500	46141775	5060	5060	5060	5060	1
512	20250414	105400	46136715	5060	5060	5060	5060	0
513	20250414	105300	46136715	5060	5060	5060	5060	0
514	20250414	105200	46136715	5060	5060	5060	5060	0
515	20250414	105100	46136715	5060	5060	5060	5060	4
516	20250414	105000	46116475	5060	5060	5060	5060	133
517	20250414	104900	45443495	5060	5060	5060	5060	0
518	20250414	104800	45443495	5060	5060	5060	5060	0
519	20250414	104700	45443495	5060	5060	5060	5060	0
520	20250414	104600	45443495	5060	5060	5060	5060	4
521	20250414	104500	45423255	5060	5060	5060	5060	0
522	20250414	104400	45423255	5060	5060	5060	5060	0
523	20250414	104300	45423255	5060	5060	5060	5060	0
524	20250414	104200	45423255	5060	5060	5060	5060	0
525	20250414	104100	45423255	5060	5060	5060	5060	10
526	20250414	104000	45372655	5070	5060	5070	5060	139
527	20250414	103900	44668865	5070	5070	5070	5070	0
528	20250414	103800	44668865	5070	5070	5070	5070	0
529	20250414	103700	44668865	5070	5070	5070	5070	0
530	20250414	103600	44668865	5070	5070	5070	5070	0
531	20250414	103500	44668865	5070	5070	5070	5070	0
532	20250414	103400	44668865	5070	5070	5070	5070	0
533	20250414	103300	44668865	5070	5070	5070	5070	0
534	20250414	103200	44668865	5070	5070	5070	5070	0
535	20250414	103100	44668865	5070	5070	5070	5070	0
536	20250414	103000	44668865	5070	5040	5070	5040	657
537	20250414	102900	41355085	5030	5030	5030	5030	0
538	20250414	102800	41355085	5030	5030	5030	5030	0
539	20250414	102700	41355085	5030	5030	5030	5030	0
540	20250414	102600	41355085	5030	5030	5030	5030	0
541	20250414	102500	41355085	5030	5030	5030	5030	24
542	20250414	102400	41234365	5030	5030	5030	5030	10
543	20250414	102300	41184065	5030	5030	5030	5030	0
544	20250414	102200	41184065	5030	5030	5030	5030	0
545	20250414	102100	41184065	5030	5030	5030	5030	0
546	20250414	102000	41184065	5030	5030	5030	5030	0
547	20250414	101900	41184065	5030	5030	5030	5030	10
548	20250414	101800	41133765	5050	5040	5050	5000	1981
549	20250414	101700	31192295	5050	5050	5050	5050	7
550	20250414	101600	31156945	5040	5040	5040	5040	1
551	20250414	101500	31151905	5050	5040	5050	5040	20
552	20250414	101400	31051095	5050	5050	5050	5050	0
553	20250414	101300	31051095	5050	5050	5050	5050	0
554	20250414	101200	31051095	5050	5050	5050	5050	13
555	20250414	101100	30985445	5040	5040	5040	5040	0
556	20250414	101000	30985445	5040	5040	5040	5040	0
557	20250414	100900	30985445	5040	5050	5050	5040	182
558	20250414	100800	30068155	5060	5060	5060	5060	0
559	20250414	100700	30068155	5060	5060	5060	5060	0
560	20250414	100600	30068155	5060	5060	5060	5060	0
561	20250414	100500	30068155	5060	5060	5060	5060	0
562	20250414	100400	30068155	5060	5060	5060	5060	0
563	20250414	100300	30068155	5060	5060	5060	5060	0
564	20250414	100200	30068155	5060	5060	5060	5060	1
565	20250414	100100	30063095	5040	5040	5040	5040	0
566	20250414	100000	30063095	5040	5050	5050	5040	20
567	20250414	095900	29962275	5040	5060	5060	5040	21
568	20250414	095800	29856165	5060	5060	5060	5060	0
569	20250414	095700	29856165	5060	5060	5060	5060	24
570	20250414	095600	29734725	5060	5060	5060	5060	0
571	20250414	095500	29734725	5060	5060	5060	5060	0
572	20250414	095400	29734725	5060	5060	5060	5060	0
573	20250414	095300	29734725	5060	5060	5060	5060	0
574	20250414	095200	29734725	5060	5060	5060	5060	0
575	20250414	095100	29734725	5060	5060	5060	5020	1002
576	20250414	095000	24691415	5060	5060	5060	5060	31
577	20250414	094900	24534555	5040	5060	5060	5040	15
578	20250414	094800	24458875	5060	5060	5060	5060	1
579	20250414	094700	24453815	5060	5060	5060	5060	0
580	20250414	094600	24453815	5060	5060	5060	5060	50
581	20250414	094500	24200815	5050	5050	5050	5050	0
582	20250414	094400	24200815	5050	5050	5050	5050	0
583	20250414	094300	24200815	5050	5045	5050	5045	713
584	20250414	094200	20602055	5040	5040	5040	5040	0
585	20250414	094100	20602055	5040	5040	5040	5040	0
586	20250414	094000	20602055	5040	5040	5040	5040	0
587	20250414	093900	20602055	5040	5040	5040	5040	11
588	20250414	093800	20546615	5050	5050	5050	5050	0
589	20250414	093700	20546615	5050	5050	5050	5050	396
590	20250414	093600	18546815	5055	5055	5055	5055	0
591	20250414	093500	18546815	5055	5055	5055	5055	0
592	20250414	093400	18546815	5055	5055	5055	5055	0
593	20250414	093300	18546815	5055	5055	5055	5055	0
594	20250414	093200	18546815	5055	5055	5055	5055	0
595	20250414	093100	18546815	5055	5055	5055	5055	0
596	20250414	093000	18546815	5055	5055	5055	5055	1
597	20250414	092900	18541760	5050	5050	5050	5050	11
598	20250414	092800	18486210	5050	5050	5050	5050	0
599	20250414	092700	18486210	5050	5050	5050	5050	0
600	20250414	092600	18486210	5050	5040	5050	5040	97
601	20250414	092500	17997320	5050	5050	5050	5050	0
602	20250414	092400	17997320	5050	5070	5070	5050	378
603	20250414	092300	16083340	5070	5070	5070	5070	55
604	20250414	092200	15804490	5060	5060	5060	5060	9
605	20250414	092100	15758950	5060	5060	5060	5060	228
606	20250414	092000	14605270	5060	5060	5060	5060	280
607	20250414	091900	13188470	5040	5040	5040	5040	11
608	20250414	091800	13133030	5050	5050	5050	5050	189
609	20250414	091700	12178580	5050	5050	5050	5050	18
610	20250414	091600	12087680	5060	5060	5060	5060	0
611	20250414	091500	12087680	5060	5060	5060	5060	0
612	20250414	091400	12087680	5060	5060	5060	5060	17
613	20250414	091300	12001660	5070	5060	5070	5060	478
614	20250414	091200	9582930	5050	5050	5050	5050	0
615	20250414	091100	9582930	5050	5050	5050	5050	2
616	20250414	091000	9572830	5050	5050	5050	5050	48
617	20250414	090900	9330430	5040	5050	5050	5040	11
618	20250414	090800	9274980	5060	5060	5060	5060	0
619	20250414	090700	9274980	5060	5060	5060	5060	0
620	20250414	090600	9274980	5060	5070	5070	5060	502
621	20250414	090500	6729860	5060	5060	5060	5060	102
622	20250414	090400	6213740	5050	5050	5050	5050	0
623	20250414	090300	6213740	5050	5040	5050	5040	96
624	20250414	090200	5729420	5020	5020	5020	5020	267
625	20250414	090100	4389080	5010	5010	5010	5010	342
626	20250414	090000	2675660	5020	5020	5020	5020	533