KissMeData/071950/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	193200	313009950	9700	9700	9700	9700	477
3	20250414	193100	313009950	9700	9700	9700	9700	0
4	20250414	193000	313009950	9700	9700	9700	9700	0
5	20250414	192900	313009950	9700	9700	9700	9700	0
6	20250414	192800	313009950	9700	9700	9700	9700	0
7	20250414	192700	313009950	9700	9700	9700	9700	0
8	20250414	192600	313009950	9700	9700	9700	9700	0
9	20250414	192500	313009950	9700	9700	9700	9700	0
10	20250414	192400	313009950	9700	9700	9700	9700	0
11	20250414	192300	313009950	9700	9700	9700	9700	0
12	20250414	192200	313009950	9700	9700	9700	9700	0
13	20250414	192100	313009950	9700	9700	9700	9700	0
14	20250414	192000	313009950	9700	9700	9700	9700	0
15	20250414	191900	313009950	9700	9700	9700	9700	0
16	20250414	191800	313009950	9700	9700	9700	9700	0
17	20250414	191700	313009950	9700	9700	9700	9700	0
18	20250414	191600	313009950	9700	9700	9700	9700	0
19	20250414	191500	313009950	9700	9700	9700	9700	0
20	20250414	191400	313009950	9700	9700	9700	9700	0
21	20250414	191300	313009950	9700	9700	9700	9700	0
22	20250414	191200	313009950	9700	9700	9700	9700	0
23	20250414	191100	313009950	9700	9700	9700	9700	0
24	20250414	191000	313009950	9700	9700	9700	9700	0
25	20250414	190900	313009950	9700	9700	9700	9700	0
26	20250414	190800	313009950	9700	9700	9700	9700	0
27	20250414	190700	313009950	9700	9700	9700	9700	0
28	20250414	190600	313009950	9700	9700	9700	9700	0
29	20250414	190500	313009950	9700	9700	9700	9700	0
30	20250414	190400	313009950	9700	9700	9700	9700	0
31	20250414	190300	313009950	9700	9700	9700	9700	0
32	20250414	190200	313009950	9700	9700	9700	9700	477
33	20250414	190100	313009950	9700	9700	9700	9700	0
34	20250414	190000	313009950	9700	9700	9700	9700	0
35	20250414	185900	313009950	9700	9700	9700	9700	0
36	20250414	185800	313009950	9700	9700	9700	9700	0
37	20250414	185700	313009950	9700	9700	9700	9700	0
38	20250414	185600	313009950	9700	9700	9700	9700	0
39	20250414	185500	313009950	9700	9700	9700	9700	0
40	20250414	185400	313009950	9700	9700	9700	9700	0
41	20250414	185300	313009950	9700	9700	9700	9700	0
42	20250414	185200	313009950	9700	9700	9700	9700	0
43	20250414	185100	313009950	9700	9700	9700	9700	0
44	20250414	185000	313009950	9700	9700	9700	9700	0
45	20250414	184900	313009950	9700	9700	9700	9700	0
46	20250414	184800	313009950	9700	9700	9700	9700	0
47	20250414	184700	313009950	9700	9700	9700	9700	0
48	20250414	184600	313009950	9700	9700	9700	9700	0
49	20250414	184500	313009950	9700	9700	9700	9700	0
50	20250414	184400	313009950	9700	9700	9700	9700	0
51	20250414	184300	313009950	9700	9700	9700	9700	0
52	20250414	184200	313009950	9700	9700	9700	9700	0
53	20250414	184100	313009950	9700	9700	9700	9700	0
54	20250414	184000	313009950	9700	9700	9700	9700	0
55	20250414	183900	313009950	9700	9700	9700	9700	0
56	20250414	183800	313009950	9700	9700	9700	9700	0
57	20250414	183700	313009950	9700	9700	9700	9700	0
58	20250414	183600	313009950	9700	9700	9700	9700	0
59	20250414	183500	313009950	9700	9700	9700	9700	0
60	20250414	183400	313009950	9700	9700	9700	9700	0
61	20250414	183300	313009950	9700	9700	9700	9700	0
62	20250414	183200	313009950	9700	9700	9700	9700	477
63	20250414	183100	313009950	9700	9700	9700	9700	0
64	20250414	183000	313009950	9700	9700	9700	9700	0
65	20250414	182900	313009950	9700	9700	9700	9700	0
66	20250414	182800	313009950	9700	9700	9700	9700	0
67	20250414	182700	313009950	9700	9700	9700	9700	0
68	20250414	182600	313009950	9700	9700	9700	9700	0
69	20250414	182500	313009950	9700	9700	9700	9700	0
70	20250414	182400	313009950	9700	9700	9700	9700	0
71	20250414	182300	313009950	9700	9700	9700	9700	0
72	20250414	182200	313009950	9700	9700	9700	9700	0
73	20250414	182100	313009950	9700	9700	9700	9700	0
74	20250414	182000	313009950	9700	9700	9700	9700	0
75	20250414	181900	313009950	9700	9700	9700	9700	0
76	20250414	181800	313009950	9700	9700	9700	9700	0
77	20250414	181700	313009950	9700	9700	9700	9700	0
78	20250414	181600	313009950	9700	9700	9700	9700	0
79	20250414	181500	313009950	9700	9700	9700	9700	0
80	20250414	181400	313009950	9700	9700	9700	9700	0
81	20250414	181300	313009950	9700	9700	9700	9700	0
82	20250414	181200	313009950	9700	9700	9700	9700	0
83	20250414	181100	313009950	9700	9700	9700	9700	0
84	20250414	181000	313009950	9700	9700	9700	9700	0
85	20250414	180900	313009950	9700	9700	9700	9700	0
86	20250414	180800	313009950	9700	9700	9700	9700	0
87	20250414	180700	313009950	9700	9700	9700	9700	0
88	20250414	180600	313009950	9700	9700	9700	9700	0
89	20250414	180500	313009950	9700	9700	9700	9700	0
90	20250414	180400	313009950	9700	9700	9700	9700	0
91	20250414	180300	313009950	9700	9700	9700	9700	0
92	20250414	180200	313009950	9700	9700	9700	9700	477
93	20250414	180100	313009950	9700	9700	9700	9700	0
94	20250414	180000	313009950	9700	9700	9700	9700	0
95	20250414	175900	313009950	9700	9700	9700	9700	0
96	20250414	175800	313009950	9700	9700	9700	9700	0
97	20250414	175700	313009950	9700	9700	9700	9700	0
98	20250414	175600	313009950	9700	9700	9700	9700	0
99	20250414	175500	313009950	9700	9700	9700	9700	0
100	20250414	175400	313009950	9700	9700	9700	9700	0
101	20250414	175300	313009950	9700	9700	9700	9700	0
102	20250414	175200	313009950	9700	9700	9700	9700	0
103	20250414	175100	313009950	9700	9700	9700	9700	0
104	20250414	175000	313009950	9700	9700	9700	9700	0
105	20250414	174900	313009950	9700	9700	9700	9700	0
106	20250414	174800	313009950	9700	9700	9700	9700	0
107	20250414	174700	313009950	9700	9700	9700	9700	0
108	20250414	174600	313009950	9700	9700	9700	9700	0
109	20250414	174500	313009950	9700	9700	9700	9700	0
110	20250414	174400	313009950	9700	9700	9700	9700	0
111	20250414	174300	313009950	9700	9700	9700	9700	0
112	20250414	174200	313009950	9700	9700	9700	9700	0
113	20250414	174100	313009950	9700	9700	9700	9700	0
114	20250414	174000	313009950	9700	9700	9700	9700	0
115	20250414	173900	313009950	9700	9700	9700	9700	0
116	20250414	173800	313009950	9700	9700	9700	9700	0
117	20250414	173700	313009950	9700	9700	9700	9700	0
118	20250414	173600	313009950	9700	9700	9700	9700	0
119	20250414	173500	313009950	9700	9700	9700	9700	0
120	20250414	173400	313009950	9700	9700	9700	9700	0
121	20250414	173300	313009950	9700	9700	9700	9700	0
122	20250414	173200	313009950	9700	9700	9700	9700	477
123	20250414	173100	313009950	9700	9700	9700	9700	0
124	20250414	173000	313009950	9700	9700	9700	9700	0
125	20250414	172900	313009950	9700	9700	9700	9700	0
126	20250414	172800	313009950	9700	9700	9700	9700	0
127	20250414	172700	313009950	9700	9700	9700	9700	0
128	20250414	172600	313009950	9700	9700	9700	9700	0
129	20250414	172500	313009950	9700	9700	9700	9700	0
130	20250414	172400	313009950	9700	9700	9700	9700	0
131	20250414	172300	313009950	9700	9700	9700	9700	0
132	20250414	172200	313009950	9700	9700	9700	9700	0
133	20250414	172100	313009950	9700	9700	9700	9700	0
134	20250414	172000	313009950	9700	9700	9700	9700	0
135	20250414	171900	313009950	9700	9700	9700	9700	0
136	20250414	171800	313009950	9700	9700	9700	9700	0
137	20250414	171700	313009950	9700	9700	9700	9700	0
138	20250414	171600	313009950	9700	9700	9700	9700	0
139	20250414	171500	313009950	9700	9700	9700	9700	0
140	20250414	171400	313009950	9700	9700	9700	9700	0
141	20250414	171300	313009950	9700	9700	9700	9700	0
142	20250414	171200	313009950	9700	9700	9700	9700	0
143	20250414	171100	313009950	9700	9700	9700	9700	0
144	20250414	171000	313009950	9700	9700	9700	9700	0
145	20250414	170900	313009950	9700	9700	9700	9700	0
146	20250414	170800	313009950	9700	9700	9700	9700	0
147	20250414	170700	313009950	9700	9700	9700	9700	0
148	20250414	170600	313009950	9700	9700	9700	9700	0
149	20250414	170500	313009950	9700	9700	9700	9700	0
150	20250414	170400	313009950	9700	9700	9700	9700	0
151	20250414	170300	313009950	9700	9700	9700	9700	0
152	20250414	170200	313009950	9700	9700	9700	9700	477
153	20250414	170100	313009950	9700	9700	9700	9700	0
154	20250414	170000	313009950	9700	9700	9700	9700	0
155	20250414	165900	313009950	9700	9700	9700	9700	0
156	20250414	165800	313009950	9700	9700	9700	9700	0
157	20250414	165700	313009950	9700	9700	9700	9700	0
158	20250414	165600	313009950	9700	9700	9700	9700	0
159	20250414	165500	313009950	9700	9700	9700	9700	0
160	20250414	165400	313009950	9700	9700	9700	9700	0
161	20250414	165300	313009950	9700	9700	9700	9700	0
162	20250414	165200	313009950	9700	9700	9700	9700	0
163	20250414	165100	313009950	9700	9700	9700	9700	0
164	20250414	165000	313009950	9700	9700	9700	9700	0
165	20250414	164900	313009950	9700	9700	9700	9700	0
166	20250414	164800	313009950	9700	9700	9700	9700	0
167	20250414	164700	313009950	9700	9700	9700	9700	0
168	20250414	164600	313009950	9700	9700	9700	9700	0
169	20250414	164500	313009950	9700	9700	9700	9700	0
170	20250414	164400	313009950	9700	9700	9700	9700	0
171	20250414	164300	313009950	9700	9700	9700	9700	0
172	20250414	164200	313009950	9700	9700	9700	9700	0
173	20250414	164100	313009950	9700	9700	9700	9700	0
174	20250414	164000	313009950	9700	9700	9700	9700	0
175	20250414	163900	313009950	9700	9700	9700	9700	0
176	20250414	163800	313009950	9700	9700	9700	9700	0
177	20250414	163700	313009950	9700	9700	9700	9700	0
178	20250414	163600	313009950	9700	9700	9700	9700	0
179	20250414	163500	313009950	9700	9700	9700	9700	0
180	20250414	163400	313009950	9700	9700	9700	9700	0
181	20250414	163300	313009950	9700	9700	9700	9700	0
182	20250414	163200	313009950	9700	9700	9700	9700	477
183	20250414	163100	313009950	9700	9700	9700	9700	0
184	20250414	163000	313009950	9700	9700	9700	9700	0
185	20250414	162900	313009950	9700	9700	9700	9700	0
186	20250414	162800	313009950	9700	9700	9700	9700	0
187	20250414	162700	313009950	9700	9700	9700	9700	0
188	20250414	162600	313009950	9700	9700	9700	9700	0
189	20250414	162500	313009950	9700	9700	9700	9700	0
190	20250414	162400	313009950	9700	9700	9700	9700	0
191	20250414	162300	313009950	9700	9700	9700	9700	0
192	20250414	162200	313009950	9700	9700	9700	9700	0
193	20250414	162100	313009950	9700	9700	9700	9700	0
194	20250414	162000	313009950	9700	9700	9700	9700	0
195	20250414	161900	313009950	9700	9700	9700	9700	0
196	20250414	161800	313009950	9700	9700	9700	9700	0
197	20250414	161700	313009950	9700	9700	9700	9700	0
198	20250414	161600	313009950	9700	9700	9700	9700	0
199	20250414	161500	313009950	9700	9700	9700	9700	0
200	20250414	161400	313009950	9700	9700	9700	9700	0
201	20250414	161300	313009950	9700	9700	9700	9700	0
202	20250414	161200	313009950	9700	9700	9700	9700	0
203	20250414	161100	313009950	9700	9700	9700	9700	0
204	20250414	161000	313009950	9700	9700	9700	9700	0
205	20250414	160900	313009950	9700	9700	9700	9700	0
206	20250414	160800	313009950	9700	9700	9700	9700	0
207	20250414	160700	313009950	9700	9700	9700	9700	0
208	20250414	160600	313009950	9700	9700	9700	9700	0
209	20250414	160500	313009950	9700	9700	9700	9700	0
210	20250414	160400	313009950	9700	9700	9700	9700	0
211	20250414	160300	313009950	9700	9700	9700	9700	0
212	20250414	160200	313009950	9700	9700	9700	9700	477
213	20250414	160100	313009950	9700	9700	9700	9700	0
214	20250414	160000	313009950	9700	9700	9700	9700	0
215	20250414	155900	313009950	9700	9700	9700	9700	0
216	20250414	155800	313009950	9700	9700	9700	9700	0
217	20250414	155700	313009950	9700	9700	9700	9700	0
218	20250414	155600	313009950	9700	9700	9700	9700	0
219	20250414	155500	313009950	9700	9700	9700	9700	0
220	20250414	155400	313009950	9700	9700	9700	9700	0
221	20250414	155300	313009950	9700	9700	9700	9700	0
222	20250414	155200	313009950	9700	9700	9700	9700	0
223	20250414	155100	313009950	9700	9700	9700	9700	0
224	20250414	155000	313009950	9700	9700	9700	9700	0
225	20250414	154900	313009950	9700	9700	9700	9700	0
226	20250414	154800	313009950	9700	9700	9700	9700	0
227	20250414	154700	313009950	9700	9700	9700	9700	0
228	20250414	154600	313009950	9700	9700	9700	9700	0
229	20250414	154500	313009950	9700	9700	9700	9700	0
230	20250414	154400	313009950	9700	9700	9700	9700	0
231	20250414	154300	313009950	9700	9700	9700	9700	0
232	20250414	154200	313009950	9700	9700	9700	9700	0
233	20250414	154100	313009950	9700	9700	9700	9700	0
234	20250414	154000	313009950	9700	9700	9700	9700	0
235	20250414	153900	313009950	9700	9700	9700	9700	0
236	20250414	153800	313009950	9700	9700	9700	9700	0
237	20250414	153700	313009950	9700	9700	9700	9700	0
238	20250414	153600	313009950	9700	9700	9700	9700	0
239	20250414	153500	313009950	9700	9700	9700	9700	0
240	20250414	153400	313009950	9700	9700	9700	9700	0
241	20250414	153300	313009950	9700	9700	9700	9700	0
242	20250414	153200	313009950	9700	9700	9700	9700	477
243	20250414	153100	313009950	9700	9700	9700	9700	0
244	20250414	153000	313009950	9700	9700	9700	9700	477
245	20250414	152900	308383050	9700	9700	9700	9700	0
246	20250414	152800	308383050	9700	9700	9700	9700	0
247	20250414	152700	308383050	9700	9700	9700	9700	0
248	20250414	152600	308383050	9700	9700	9700	9700	0
249	20250414	152500	308383050	9700	9700	9700	9700	0
250	20250414	152400	308383050	9700	9700	9700	9700	0
251	20250414	152300	308383050	9700	9700	9700	9700	0
252	20250414	152200	308383050	9700	9700	9700	9700	0
253	20250414	152100	308383050	9700	9700	9700	9700	0
254	20250414	152000	308383050	9700	9700	9700	9700	0
255	20250414	151900	308383050	9700	9590	9700	9590	472
256	20250414	151800	303821500	9590	9590	9690	9590	228
257	20250414	151700	301615800	9700	9700	9700	9700	10
258	20250414	151600	301518800	9570	9620	9620	9570	17
259	20250414	151500	301356010	9720	9720	9720	9720	30
260	20250414	151400	301064410	9720	9720	9720	9720	0
261	20250414	151300	301064410	9720	9720	9720	9720	0
262	20250414	151200	301064410	9720	9720	9720	9720	0
263	20250414	151100	301064410	9720	9720	9720	9720	17
264	20250414	151000	300899170	9720	9720	9720	9720	0
265	20250414	150900	300899170	9720	9720	9720	9720	0
266	20250414	150800	300899170	9720	9710	9720	9700	50
267	20250414	150700	300413690	9720	9720	9720	9720	5
268	20250414	150600	300365090	9630	9630	9630	9630	300
269	20250414	150500	297476090	9720	9720	9720	9720	0
270	20250414	150400	297476090	9720	9720	9720	9720	1
271	20250414	150300	297466370	9700	9700	9700	9700	261
272	20250414	150200	294934670	9700	9710	9710	9700	671
273	20250414	150100	288419930	9710	9710	9710	9710	3
274	20250414	150000	288390800	9790	9790	9790	9790	0
275	20250414	145900	288390800	9790	9790	9790	9790	0
276	20250414	145800	288390800	9790	9790	9790	9790	0
277	20250414	145700	288390800	9790	9790	9790	9790	0
278	20250414	145600	288390800	9790	9790	9790	9790	0
279	20250414	145500	288390800	9790	9790	9790	9790	0
280	20250414	145400	288390800	9790	9790	9790	9790	0
281	20250414	145300	288390800	9790	9790	9790	9790	0
282	20250414	145200	288390800	9790	9790	9790	9790	0
283	20250414	145100	288390800	9790	9790	9790	9790	0
284	20250414	145000	288390800	9790	9790	9790	9790	0
285	20250414	144900	288390800	9790	9790	9790	9790	0
286	20250414	144800	288390800	9790	9790	9790	9790	0
287	20250414	144700	288390800	9790	9790	9790	9790	114
288	20250414	144600	287274740	9800	9800	9800	9800	0
289	20250414	144500	287274740	9800	9800	9800	9800	0
290	20250414	144400	287274740	9800	9800	9800	9800	0
291	20250414	144300	287274740	9800	9740	9810	9740	998
292	20250414	144200	277498840	9740	9730	9740	9730	33
293	20250414	144100	277177740	9740	9740	9740	9740	1
294	20250414	144000	277168000	9600	9600	9600	9600	64
295	20250414	143900	276553600	9600	9600	9600	9600	0
296	20250414	143800	276553600	9600	9600	9600	9600	0
297	20250414	143700	276553600	9600	9600	9600	9600	0
298	20250414	143600	276553600	9600	9600	9600	9600	0
299	20250414	143500	276553600	9600	9600	9600	9600	0
300	20250414	143400	276553600	9600	9600	9600	9600	1
301	20250414	143300	276544000	9600	9600	9600	9600	0
302	20250414	143200	276544000	9600	9600	9600	9600	0
303	20250414	143100	276544000	9600	9600	9600	9600	0
304	20250414	143000	276544000	9600	9600	9600	9600	0
305	20250414	142900	276544000	9600	9600	9600	9600	0
306	20250414	142800	276544000	9600	9600	9600	9600	0
307	20250414	142700	276544000	9600	9600	9600	9600	0
308	20250414	142600	276544000	9600	9600	9600	9600	0
309	20250414	142500	276544000	9600	9600	9600	9600	0
310	20250414	142400	276544000	9600	9600	9600	9600	0
311	20250414	142300	276544000	9600	9600	9600	9600	228
312	20250414	142200	274355200	9600	9600	9600	9600	1
313	20250414	142100	274345600	9600	9600	9600	9600	0
314	20250414	142000	274345600	9600	9600	9600	9600	0
315	20250414	141900	274345600	9600	9600	9600	9600	0
316	20250414	141800	274345600	9600	9600	9600	9600	0
317	20250414	141700	274345600	9600	9600	9600	9600	16
318	20250414	141600	274192000	9550	9550	9550	9550	0
319	20250414	141500	274192000	9550	9550	9550	9550	0
320	20250414	141400	274192000	9550	9550	9550	9550	0
321	20250414	141300	274192000	9550	9600	9600	9550	604
322	20250414	141200	268423750	9580	9580	9580	9580	0
323	20250414	141100	268423750	9580	9580	9580	9580	33
324	20250414	141000	268107610	9580	9560	9580	9560	80
325	20250414	140900	267342390	9560	9550	9560	9550	362
326	20250414	140800	263884770	9560	9560	9560	9560	0
327	20250414	140700	263884770	9560	9560	9560	9560	0
328	20250414	140600	263884770	9560	9560	9560	9560	0
329	20250414	140500	263884770	9560	9560	9560	9560	0
330	20250414	140400	263884770	9560	9560	9560	9560	184
331	20250414	140300	262125730	9570	9570	9570	9570	0
332	20250414	140200	262125730	9570	9570	9570	9570	113
333	20250414	140100	261044320	9570	9570	9570	9570	0
334	20250414	140000	261044320	9570	9570	9570	9570	0
335	20250414	135900	261044320	9570	9570	9570	9570	0
336	20250414	135800	261044320	9570	9570	9570	9570	0
337	20250414	135700	261044320	9570	9570	9570	9570	0
338	20250414	135600	261044320	9570	9570	9570	9570	50
339	20250414	135500	260565820	9570	9570	9570	9570	50
340	20250414	135400	260087320	9560	9560	9560	9560	0
341	20250414	135300	260087320	9560	9560	9560	9560	0
342	20250414	135200	260087320	9560	9550	9560	9550	926
343	20250414	135100	251234830	9550	9550	9550	9550	2
344	20250414	135000	251215730	9560	9560	9560	9560	0
345	20250414	134900	251215730	9560	9560	9560	9560	0
346	20250414	134800	251215730	9560	9560	9560	9560	1
347	20250414	134700	251206170	9560	9560	9560	9560	0
348	20250414	134600	251206170	9560	9560	9560	9560	0
349	20250414	134500	251206170	9560	9560	9560	9560	0
350	20250414	134400	251206170	9560	9560	9560	9560	30
351	20250414	134300	250919370	9550	9550	9550	9550	63
352	20250414	134200	250317720	9550	9550	9550	9550	0
353	20250414	134100	250317720	9550	9550	9550	9550	1
354	20250414	134000	250308170	9550	9550	9550	9550	0
355	20250414	133900	250308170	9550	9550	9550	9550	0
356	20250414	133800	250308170	9550	9550	9550	9550	0
357	20250414	133700	250308170	9550	9550	9550	9550	30
358	20250414	133600	250021670	9550	9550	9550	9550	0
359	20250414	133500	250021670	9550	9550	9550	9550	6
360	20250414	133400	249964370	9550	9550	9550	9550	0
361	20250414	133300	249964370	9550	9550	9550	9550	0
362	20250414	133200	249964370	9550	9550	9550	9550	0
363	20250414	133100	249964370	9550	9550	9550	9550	2
364	20250414	133000	249945270	9550	9550	9550	9550	0
365	20250414	132900	249945270	9550	9530	9550	9530	129
366	20250414	132800	248715580	9530	9530	9530	9530	0
367	20250414	132700	248715580	9530	9530	9530	9530	0
368	20250414	132600	248715580	9530	9530	9530	9530	0
369	20250414	132500	248715580	9530	9530	9530	9530	0
370	20250414	132400	248715580	9530	9530	9530	9530	0
371	20250414	132300	248715580	9530	9530	9530	9530	0
372	20250414	132200	248715580	9530	9530	9530	9530	15
373	20250414	132100	248572630	9480	9480	9480	9480	0
374	20250414	132000	248572630	9480	9500	9500	9480	1099
375	20250414	131900	238147760	9500	9500	9500	9500	0
376	20250414	131800	238147760	9500	9500	9500	9500	75
377	20250414	131700	237435260	9560	9560	9560	9560	0
378	20250414	131600	237435260	9560	9560	9560	9560	0
379	20250414	131500	237435260	9560	9560	9560	9560	0
380	20250414	131400	237435260	9560	9560	9560	9560	0
381	20250414	131300	237435260	9560	9560	9560	9560	0
382	20250414	131200	237435260	9560	9560	9560	9560	0
383	20250414	131100	237435260	9560	9560	9560	9560	0
384	20250414	131000	237435260	9560	9560	9560	9560	0
385	20250414	130900	237435260	9560	9560	9560	9560	0
386	20250414	130800	237435260	9560	9560	9560	9560	0
387	20250414	130700	237435260	9560	9560	9560	9560	13
388	20250414	130600	237310980	9510	9510	9510	9510	0
389	20250414	130500	237310980	9510	9510	9510	9510	0
390	20250414	130400	237310980	9510	9510	9510	9510	0
391	20250414	130300	237310980	9510	9510	9510	9510	0
392	20250414	130200	237310980	9510	9510	9510	9510	0
393	20250414	130100	237310980	9510	9510	9510	9510	0
394	20250414	130000	237310980	9510	9520	9520	9510	629
395	20250414	125900	231328180	9510	9510	9510	9510	0
396	20250414	125800	231328180	9510	9510	9510	9510	2
397	20250414	125700	231309160	9510	9510	9510	9510	116
398	20250414	125600	230206000	9570	9570	9570	9570	0
399	20250414	125500	230206000	9570	9570	9570	9570	0
400	20250414	125400	230206000	9570	9570	9570	9570	1
401	20250414	125300	230196430	9510	9510	9510	9510	0
402	20250414	125200	230196430	9510	9510	9510	9510	18
403	20250414	125100	230025250	9570	9570	9570	9570	0
404	20250414	125000	230025250	9570	9570	9570	9570	0
405	20250414	124900	230025250	9570	9570	9570	9570	20
406	20250414	124800	229833850	9570	9570	9570	9570	0
407	20250414	124700	229833850	9570	9570	9570	9570	0
408	20250414	124600	229833850	9570	9570	9570	9570	0
409	20250414	124500	229833850	9570	9570	9570	9570	0
410	20250414	124400	229833850	9570	9570	9570	9570	0
411	20250414	124300	229833850	9570	9570	9570	9570	0
412	20250414	124200	229833850	9570	9570	9570	9570	1
413	20250414	124100	229824280	9570	9570	9570	9570	0
414	20250414	124000	229824280	9570	9570	9570	9570	0
415	20250414	123900	229824280	9570	9570	9570	9570	0
416	20250414	123800	229824280	9570	9570	9570	9570	2
417	20250414	123700	229805140	9570	9570	9570	9570	0
418	20250414	123600	229805140	9570	9570	9570	9570	0
419	20250414	123500	229805140	9570	9570	9570	9570	0
420	20250414	123400	229805140	9570	9570	9570	9570	0
421	20250414	123300	229805140	9570	9570	9570	9570	0
422	20250414	123200	229805140	9570	9570	9570	9570	1
423	20250414	123100	229795570	9520	9570	9570	9520	420
424	20250414	123000	225797120	9520	9520	9520	9520	0
425	20250414	122900	225797120	9520	9520	9520	9520	116
426	20250414	122800	224692800	9570	9570	9570	9570	0
427	20250414	122700	224692800	9570	9570	9570	9570	0
428	20250414	122600	224692800	9570	9570	9570	9570	0
429	20250414	122500	224692800	9570	9570	9570	9570	0
430	20250414	122400	224692800	9570	9570	9570	9570	0
431	20250414	122300	224692800	9570	9570	9570	9570	0
432	20250414	122200	224692800	9570	9570	9570	9570	0
433	20250414	122100	224692800	9570	9570	9570	9570	30
434	20250414	122000	224405700	9560	9560	9560	9560	107
435	20250414	121900	223382780	9560	9560	9560	9560	0
436	20250414	121800	223382780	9560	9560	9560	9560	0
437	20250414	121700	223382780	9560	9560	9560	9560	1
438	20250414	121600	223373220	9560	9560	9560	9560	0
439	20250414	121500	223373220	9560	9560	9560	9560	0
440	20250414	121400	223373220	9560	9560	9560	9560	0
441	20250414	121300	223373220	9560	9560	9560	9560	0
442	20250414	121200	223373220	9560	9560	9560	9560	1
443	20250414	121100	223363660	9560	9560	9560	9560	9
444	20250414	121000	223277620	9570	9570	9570	9570	0
445	20250414	120900	223277620	9570	9570	9570	9570	0
446	20250414	120800	223277620	9570	9570	9570	9570	1
447	20250414	120700	223268050	9580	9580	9580	9580	0
448	20250414	120600	223268050	9580	9580	9580	9580	0
449	20250414	120500	223268050	9580	9570	9580	9570	120
450	20250414	120400	222118970	9570	9570	9570	9570	0
451	20250414	120300	222118970	9570	9570	9570	9570	0
452	20250414	120200	222118970	9570	9570	9570	9570	50
453	20250414	120100	221640470	9570	9570	9570	9570	0
454	20250414	120000	221640470	9570	9570	9570	9570	0
455	20250414	115900	221640470	9570	9570	9570	9570	73
456	20250414	115800	220941860	9570	9570	9570	9570	0
457	20250414	115700	220941860	9570	9570	9570	9570	0
458	20250414	115600	220941860	9570	9570	9570	9570	0
459	20250414	115500	220941860	9570	9570	9570	9570	0
460	20250414	115400	220941860	9570	9570	9570	9570	0
461	20250414	115300	220941860	9570	9570	9570	9570	2
462	20250414	115200	220922720	9570	9570	9570	9570	0
463	20250414	115100	220922720	9570	9570	9570	9570	0
464	20250414	115000	220922720	9570	9570	9570	9570	0
465	20250414	114900	220922720	9570	9570	9570	9570	0
466	20250414	114800	220922720	9570	9570	9570	9570	1
467	20250414	114700	220913150	9580	9580	9580	9580	1
468	20250414	114600	220903570	9580	9580	9580	9580	0
469	20250414	114500	220903570	9580	9580	9580	9580	0
470	20250414	114400	220903570	9580	9580	9580	9580	0
471	20250414	114300	220903570	9580	9570	9580	9570	133
472	20250414	114200	219630660	9580	9580	9580	9580	5
473	20250414	114100	219582760	9580	9580	9580	9580	4
474	20250414	114000	219544440	9580	9580	9580	9580	0
475	20250414	113900	219544440	9580	9580	9580	9580	0
476	20250414	113800	219544440	9580	9580	9580	9580	0
477	20250414	113700	219544440	9580	9580	9580	9580	0
478	20250414	113600	219544440	9580	9580	9580	9580	10
479	20250414	113500	219448640	9570	9570	9570	9570	0
480	20250414	113400	219448640	9570	9570	9570	9570	30
481	20250414	113300	219161540	9570	9570	9570	9570	0
482	20250414	113200	219161540	9570	9570	9570	9570	0
483	20250414	113100	219161540	9570	9570	9570	9570	0
484	20250414	113000	219161540	9570	9560	9570	9560	64
485	20250414	112900	218549580	9570	9570	9570	9570	0
486	20250414	112800	218549580	9570	9570	9570	9570	0
487	20250414	112700	218549580	9570	9570	9570	9570	0
488	20250414	112600	218549580	9570	9570	9580	9570	1100
489	20250414	112500	208022090	9570	9570	9570	9570	0
490	20250414	112400	208022090	9570	9570	9570	9570	0
491	20250414	112300	208022090	9570	9570	9570	9570	0
492	20250414	112200	208022090	9570	9570	9570	9570	54
493	20250414	112100	207505310	9570	9570	9570	9570	21
494	20250414	112000	207304340	9570	9570	9570	9570	0
495	20250414	111900	207304340	9570	9570	9570	9570	1
496	20250414	111800	207294770	9570	9570	9570	9570	0
497	20250414	111700	207294770	9570	9570	9570	9570	0
498	20250414	111600	207294770	9570	9550	9570	9550	40
499	20250414	111500	206912570	9550	9550	9550	9550	0
500	20250414	111400	206912570	9550	9550	9550	9550	0
501	20250414	111300	206912570	9550	9530	9550	9530	40
502	20250414	111200	206531240	9530	9530	9530	9530	0
503	20250414	111100	206531240	9530	9480	9530	9480	606
504	20250414	111000	200782510	9490	9490	9490	9490	3
505	20250414	110900	200754040	9490	9490	9490	9490	0
506	20250414	110800	200754040	9490	9490	9490	9490	0
507	20250414	110700	200754040	9490	9490	9490	9490	0
508	20250414	110600	200754040	9490	9490	9490	9490	1
509	20250414	110500	200744550	9490	9490	9490	9490	0
510	20250414	110400	200744550	9490	9490	9490	9490	10
511	20250414	110300	200649650	9490	9490	9490	9490	0
512	20250414	110200	200649650	9490	9490	9490	9490	4
513	20250414	110100	200611690	9460	9460	9460	9460	0
514	20250414	110000	200611690	9460	9460	9460	9460	0
515	20250414	105900	200611690	9460	9460	9460	9460	0
516	20250414	105800	200611690	9460	9460	9460	9460	0
517	20250414	105700	200611690	9460	9460	9460	9460	0
518	20250414	105600	200611690	9460	9480	9480	9460	100
519	20250414	105500	199664780	9490	9490	9490	9490	0
520	20250414	105400	199664780	9490	9490	9490	9490	0
521	20250414	105300	199664780	9490	9490	9490	9490	0
522	20250414	105200	199664780	9490	9490	9490	9490	0
523	20250414	105100	199664780	9490	9490	9490	9490	0
524	20250414	105000	199664780	9490	9490	9490	9490	0
525	20250414	104900	199664780	9490	9480	9490	9470	146
526	20250414	104800	198280260	9480	9480	9480	9480	0
527	20250414	104700	198280260	9480	9480	9480	9480	0
528	20250414	104600	198280260	9480	9480	9480	9480	0
529	20250414	104500	198280260	9480	9480	9480	9480	0
530	20250414	104400	198280260	9480	9480	9480	9480	0
531	20250414	104300	198280260	9480	9480	9480	9480	0
532	20250414	104200	198280260	9480	9480	9480	9480	0
533	20250414	104100	198280260	9480	9480	9480	9480	0
534	20250414	104000	198280260	9480	9480	9480	9480	2
535	20250414	103900	198261300	9570	9570	9570	9570	0
536	20250414	103800	198261300	9570	9570	9570	9570	0
537	20250414	103700	198261300	9570	9570	9570	9570	0
538	20250414	103600	198261300	9570	9510	9570	9510	211
539	20250414	103500	196254450	9510	9510	9510	9510	0
540	20250414	103400	196254450	9510	9480	9510	9480	35
541	20250414	103300	195922350	9480	9480	9480	9480	14
542	20250414	103200	195789630	9480	9480	9480	9480	0
543	20250414	103100	195789630	9480	9480	9480	9480	4
544	20250414	103000	195751710	9480	9480	9480	9480	63
545	20250414	102900	195154470	9460	9460	9460	9460	0
546	20250414	102800	195154470	9460	9460	9460	9460	0
547	20250414	102700	195154470	9460	9460	9460	9460	0
548	20250414	102600	195154470	9460	9460	9460	9460	0
549	20250414	102500	195154470	9460	9460	9460	9460	120
550	20250414	102400	194019270	9460	9460	9460	9460	8
551	20250414	102300	193943590	9480	9480	9480	9480	0
552	20250414	102200	193943590	9480	9480	9480	9480	0
553	20250414	102100	193943590	9480	9480	9480	9480	0
554	20250414	102000	193943590	9480	9510	9510	9480	77
555	20250414	101900	193212760	9510	9510	9510	9510	71
556	20250414	101800	192537550	9510	9490	9510	9480	89
557	20250414	101700	191692870	9490	9490	9490	9490	0
558	20250414	101600	191692870	9490	9520	9520	9490	9
559	20250414	101500	191607250	9520	9520	9520	9520	12
560	20250414	101400	191493010	9520	9540	9540	9520	10
561	20250414	101300	191397670	9550	9560	9560	9550	2
562	20250414	101200	191378560	9550	9550	9550	9550	1
563	20250414	101100	191369010	9550	9550	9550	9550	4
564	20250414	101000	191330810	9560	9560	9560	9560	2
565	20250414	100900	191311690	9560	9560	9560	9560	7
566	20250414	100800	191244770	9560	9560	9560	9560	7
567	20250414	100700	191177850	9560	9560	9560	9560	2
568	20250414	100600	191158730	9560	9560	9560	9560	0
569	20250414	100500	191158730	9560	9560	9560	9560	0
570	20250414	100400	191158730	9560	9570	9570	9560	2
571	20250414	100300	191139600	9580	9580	9580	9580	0
572	20250414	100200	191139600	9580	9580	9580	9580	0
573	20250414	100100	191139600	9580	9590	9590	9580	11
574	20250414	100000	191034120	9600	9600	9600	9600	0
575	20250414	095900	191034120	9600	9590	9600	9590	5
576	20250414	095800	190986140	9590	9590	9590	9590	50
577	20250414	095700	190506640	9670	9670	9670	9670	0
578	20250414	095600	190506640	9670	9670	9670	9670	0
579	20250414	095500	190506640	9670	9670	9670	9670	0
580	20250414	095400	190506640	9670	9520	9670	9520	97
581	20250414	095300	189583050	9520	9630	9630	9490	1005
582	20250414	095200	179985800	9680	9680	9680	9680	16
583	20250414	095100	179830920	9770	9770	9770	9770	2
584	20250414	095000	179811380	9760	9680	9760	9680	157
585	20250414	094900	178290260	9680	9680	9680	9680	68
586	20250414	094800	177632020	9780	9780	9780	9780	10
587	20250414	094700	177534220	9750	9750	9750	9750	5
588	20250414	094600	177485470	9700	9700	9700	9700	211
589	20250414	094500	175438770	9700	9700	9700	9700	0
590	20250414	094400	175438770	9700	9700	9700	9700	0
591	20250414	094300	175438770	9700	9670	9700	9670	670
592	20250414	094200	168940670	9660	9660	9660	9660	57
593	20250414	094100	168390050	9690	9690	9690	9690	0
594	20250414	094000	168390050	9690	9550	9690	9550	336
595	20250414	093900	165171490	9540	9530	9540	9530	951
596	20250414	093800	156103070	9530	9530	9530	9530	1
597	20250414	093700	156093540	9530	9530	9530	9530	20
598	20250414	093600	155902940	9540	9540	9540	9540	0
599	20250414	093500	155902940	9540	9540	9540	9540	20
600	20250414	093400	155712140	9490	9490	9490	9490	125
601	20250414	093300	154525890	9490	9490	9490	9490	0
602	20250414	093200	154525890	9490	9490	9490	9490	0
603	20250414	093100	154525890	9490	9490	9490	9490	1
604	20250414	093000	154516400	9540	9540	9540	9540	0
605	20250414	092900	154516400	9540	9540	9540	9540	5
606	20250414	092800	154468700	9550	9550	9550	9550	68
607	20250414	092700	153819300	9550	9550	9550	9550	100
608	20250414	092600	152864300	9550	9550	9550	9550	20
609	20250414	092500	152673300	9530	9530	9530	9530	0
610	20250414	092400	152673300	9530	9520	9530	9520	1538
611	20250414	092300	138031160	9520	9510	9520	9510	31
612	20250414	092200	137736080	9430	9430	9430	9430	0
613	20250414	092100	137736080	9430	9430	9430	9430	300
614	20250414	092000	134907080	9430	9520	9520	9430	33
615	20250414	091900	134593370	9420	9510	9510	9410	760
616	20250414	091800	127429050	9610	9610	9610	9610	10
617	20250414	091700	127332950	9600	9600	9600	9600	7
618	20250414	091600	127265750	9600	9600	9600	9600	98
619	20250414	091500	126324950	9600	9590	9600	9590	174
620	20250414	091400	124654890	9590	9590	9590	9590	40
621	20250414	091300	124271290	9600	9490	9600	9460	571
622	20250414	091200	118849220	9490	9480	9490	9480	4
623	20250414	091100	118811290	9480	9460	9480	9440	157
624	20250414	091000	117326210	9360	9360	9360	9360	0
625	20250414	090900	117326210	9360	9380	9400	9360	1115
626	20250414	090800	106876370	9380	9410	9410	9380	3530
627	20250414	090700	73744720	9490	9380	9490	9360	1223
628	20250414	090600	62276400	9380	9500	9500	9380	522
629	20250414	090500	57344040	9330	9620	9620	9330	386
630	20250414	090400	53703450	9610	9680	9680	9610	1542
631	20250414	090300	38882030	9680	9680	9680	9610	252
632	20250414	090200	36442950	9700	9700	9700	9700	0
633	20250414	090100	36442950	9700	9700	9700	9700	3500
634	20250414	090000	2492950	9700	9800	9800	9700	255