KissMeData/072020/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	193200	92337020	9750	9750	9750	9750	194
3	20250414	193100	92337020	9750	9750	9750	9750	0
4	20250414	193000	92337020	9750	9750	9750	9750	0
5	20250414	192900	92337020	9750	9750	9750	9750	0
6	20250414	192800	92337020	9750	9750	9750	9750	0
7	20250414	192700	92337020	9750	9750	9750	9750	0
8	20250414	192600	92337020	9750	9750	9750	9750	0
9	20250414	192500	92337020	9750	9750	9750	9750	0
10	20250414	192400	92337020	9750	9750	9750	9750	0
11	20250414	192300	92337020	9750	9750	9750	9750	0
12	20250414	192200	92337020	9750	9750	9750	9750	0
13	20250414	192100	92337020	9750	9750	9750	9750	0
14	20250414	192000	92337020	9750	9750	9750	9750	0
15	20250414	191900	92337020	9750	9750	9750	9750	0
16	20250414	191800	92337020	9750	9750	9750	9750	0
17	20250414	191700	92337020	9750	9750	9750	9750	0
18	20250414	191600	92337020	9750	9750	9750	9750	0
19	20250414	191500	92337020	9750	9750	9750	9750	0
20	20250414	191400	92337020	9750	9750	9750	9750	0
21	20250414	191300	92337020	9750	9750	9750	9750	0
22	20250414	191200	92337020	9750	9750	9750	9750	0
23	20250414	191100	92337020	9750	9750	9750	9750	0
24	20250414	191000	92337020	9750	9750	9750	9750	0
25	20250414	190900	92337020	9750	9750	9750	9750	0
26	20250414	190800	92337020	9750	9750	9750	9750	0
27	20250414	190700	92337020	9750	9750	9750	9750	0
28	20250414	190600	92337020	9750	9750	9750	9750	0
29	20250414	190500	92337020	9750	9750	9750	9750	0
30	20250414	190400	92337020	9750	9750	9750	9750	0
31	20250414	190300	92337020	9750	9750	9750	9750	0
32	20250414	190200	92337020	9750	9750	9750	9750	194
33	20250414	190100	92337020	9750	9750	9750	9750	0
34	20250414	190000	92337020	9750	9750	9750	9750	0
35	20250414	185900	92337020	9750	9750	9750	9750	0
36	20250414	185800	92337020	9750	9750	9750	9750	0
37	20250414	185700	92337020	9750	9750	9750	9750	0
38	20250414	185600	92337020	9750	9750	9750	9750	0
39	20250414	185500	92337020	9750	9750	9750	9750	0
40	20250414	185400	92337020	9750	9750	9750	9750	0
41	20250414	185300	92337020	9750	9750	9750	9750	0
42	20250414	185200	92337020	9750	9750	9750	9750	0
43	20250414	185100	92337020	9750	9750	9750	9750	0
44	20250414	185000	92337020	9750	9750	9750	9750	0
45	20250414	184900	92337020	9750	9750	9750	9750	0
46	20250414	184800	92337020	9750	9750	9750	9750	0
47	20250414	184700	92337020	9750	9750	9750	9750	0
48	20250414	184600	92337020	9750	9750	9750	9750	0
49	20250414	184500	92337020	9750	9750	9750	9750	0
50	20250414	184400	92337020	9750	9750	9750	9750	0
51	20250414	184300	92337020	9750	9750	9750	9750	0
52	20250414	184200	92337020	9750	9750	9750	9750	0
53	20250414	184100	92337020	9750	9750	9750	9750	0
54	20250414	184000	92337020	9750	9750	9750	9750	0
55	20250414	183900	92337020	9750	9750	9750	9750	0
56	20250414	183800	92337020	9750	9750	9750	9750	0
57	20250414	183700	92337020	9750	9750	9750	9750	0
58	20250414	183600	92337020	9750	9750	9750	9750	0
59	20250414	183500	92337020	9750	9750	9750	9750	0
60	20250414	183400	92337020	9750	9750	9750	9750	0
61	20250414	183300	92337020	9750	9750	9750	9750	0
62	20250414	183200	92337020	9750	9750	9750	9750	194
63	20250414	183100	92337020	9750	9750	9750	9750	0
64	20250414	183000	92337020	9750	9750	9750	9750	0
65	20250414	182900	92337020	9750	9750	9750	9750	0
66	20250414	182800	92337020	9750	9750	9750	9750	0
67	20250414	182700	92337020	9750	9750	9750	9750	0
68	20250414	182600	92337020	9750	9750	9750	9750	0
69	20250414	182500	92337020	9750	9750	9750	9750	0
70	20250414	182400	92337020	9750	9750	9750	9750	0
71	20250414	182300	92337020	9750	9750	9750	9750	0
72	20250414	182200	92337020	9750	9750	9750	9750	0
73	20250414	182100	92337020	9750	9750	9750	9750	0
74	20250414	182000	92337020	9750	9750	9750	9750	0
75	20250414	181900	92337020	9750	9750	9750	9750	0
76	20250414	181800	92337020	9750	9750	9750	9750	0
77	20250414	181700	92337020	9750	9750	9750	9750	0
78	20250414	181600	92337020	9750	9750	9750	9750	0
79	20250414	181500	92337020	9750	9750	9750	9750	0
80	20250414	181400	92337020	9750	9750	9750	9750	0
81	20250414	181300	92337020	9750	9750	9750	9750	0
82	20250414	181200	92337020	9750	9750	9750	9750	0
83	20250414	181100	92337020	9750	9750	9750	9750	0
84	20250414	181000	92337020	9750	9750	9750	9750	0
85	20250414	180900	92337020	9750	9750	9750	9750	0
86	20250414	180800	92337020	9750	9750	9750	9750	0
87	20250414	180700	92337020	9750	9750	9750	9750	0
88	20250414	180600	92337020	9750	9750	9750	9750	0
89	20250414	180500	92337020	9750	9750	9750	9750	0
90	20250414	180400	92337020	9750	9750	9750	9750	0
91	20250414	180300	92337020	9750	9750	9750	9750	0
92	20250414	180200	92337020	9750	9750	9750	9750	194
93	20250414	180100	92337020	9750	9750	9750	9750	0
94	20250414	180000	92337020	9750	9750	9750	9750	0
95	20250414	175900	92337020	9750	9750	9750	9750	0
96	20250414	175800	92337020	9750	9750	9750	9750	0
97	20250414	175700	92337020	9750	9750	9750	9750	0
98	20250414	175600	92337020	9750	9750	9750	9750	0
99	20250414	175500	92337020	9750	9750	9750	9750	0
100	20250414	175400	92337020	9750	9750	9750	9750	0
101	20250414	175300	92337020	9750	9750	9750	9750	0
102	20250414	175200	92337020	9750	9750	9750	9750	0
103	20250414	175100	92337020	9750	9750	9750	9750	0
104	20250414	175000	92337020	9750	9750	9750	9750	0
105	20250414	174900	92337020	9750	9750	9750	9750	0
106	20250414	174800	92337020	9750	9750	9750	9750	0
107	20250414	174700	92337020	9750	9750	9750	9750	0
108	20250414	174600	92337020	9750	9750	9750	9750	0
109	20250414	174500	92337020	9750	9750	9750	9750	0
110	20250414	174400	92337020	9750	9750	9750	9750	0
111	20250414	174300	92337020	9750	9750	9750	9750	0
112	20250414	174200	92337020	9750	9750	9750	9750	0
113	20250414	174100	92337020	9750	9750	9750	9750	0
114	20250414	174000	92337020	9750	9750	9750	9750	0
115	20250414	173900	92337020	9750	9750	9750	9750	0
116	20250414	173800	92337020	9750	9750	9750	9750	0
117	20250414	173700	92337020	9750	9750	9750	9750	0
118	20250414	173600	92337020	9750	9750	9750	9750	0
119	20250414	173500	92337020	9750	9750	9750	9750	0
120	20250414	173400	92337020	9750	9750	9750	9750	0
121	20250414	173300	92337020	9750	9750	9750	9750	0
122	20250414	173200	92337020	9750	9750	9750	9750	194
123	20250414	173100	92337020	9750	9750	9750	9750	0
124	20250414	173000	92337020	9750	9750	9750	9750	0
125	20250414	172900	92337020	9750	9750	9750	9750	0
126	20250414	172800	92337020	9750	9750	9750	9750	0
127	20250414	172700	92337020	9750	9750	9750	9750	0
128	20250414	172600	92337020	9750	9750	9750	9750	0
129	20250414	172500	92337020	9750	9750	9750	9750	0
130	20250414	172400	92337020	9750	9750	9750	9750	0
131	20250414	172300	92337020	9750	9750	9750	9750	0
132	20250414	172200	92337020	9750	9750	9750	9750	0
133	20250414	172100	92337020	9750	9750	9750	9750	0
134	20250414	172000	92337020	9750	9750	9750	9750	0
135	20250414	171900	92337020	9750	9750	9750	9750	0
136	20250414	171800	92337020	9750	9750	9750	9750	0
137	20250414	171700	92337020	9750	9750	9750	9750	0
138	20250414	171600	92337020	9750	9750	9750	9750	0
139	20250414	171500	92337020	9750	9750	9750	9750	0
140	20250414	171400	92337020	9750	9750	9750	9750	0
141	20250414	171300	92337020	9750	9750	9750	9750	0
142	20250414	171200	92337020	9750	9750	9750	9750	0
143	20250414	171100	92337020	9750	9750	9750	9750	0
144	20250414	171000	92337020	9750	9750	9750	9750	0
145	20250414	170900	92337020	9750	9750	9750	9750	0
146	20250414	170800	92337020	9750	9750	9750	9750	0
147	20250414	170700	92337020	9750	9750	9750	9750	0
148	20250414	170600	92337020	9750	9750	9750	9750	0
149	20250414	170500	92337020	9750	9750	9750	9750	0
150	20250414	170400	92337020	9750	9750	9750	9750	0
151	20250414	170300	92337020	9750	9750	9750	9750	0
152	20250414	170200	92337020	9750	9750	9750	9750	194
153	20250414	170100	92337020	9750	9750	9750	9750	0
154	20250414	170000	92337020	9750	9750	9750	9750	0
155	20250414	165900	92337020	9750	9750	9750	9750	0
156	20250414	165800	92337020	9750	9750	9750	9750	0
157	20250414	165700	92337020	9750	9750	9750	9750	0
158	20250414	165600	92337020	9750	9750	9750	9750	0
159	20250414	165500	92337020	9750	9750	9750	9750	0
160	20250414	165400	92337020	9750	9750	9750	9750	0
161	20250414	165300	92337020	9750	9750	9750	9750	0
162	20250414	165200	92337020	9750	9750	9750	9750	0
163	20250414	165100	92337020	9750	9750	9750	9750	0
164	20250414	165000	92337020	9750	9750	9750	9750	0
165	20250414	164900	92337020	9750	9750	9750	9750	0
166	20250414	164800	92337020	9750	9750	9750	9750	0
167	20250414	164700	92337020	9750	9750	9750	9750	0
168	20250414	164600	92337020	9750	9750	9750	9750	0
169	20250414	164500	92337020	9750	9750	9750	9750	0
170	20250414	164400	92337020	9750	9750	9750	9750	0
171	20250414	164300	92337020	9750	9750	9750	9750	0
172	20250414	164200	92337020	9750	9750	9750	9750	0
173	20250414	164100	92337020	9750	9750	9750	9750	0
174	20250414	164000	92337020	9750	9750	9750	9750	0
175	20250414	163900	92337020	9750	9750	9750	9750	0
176	20250414	163800	92337020	9750	9750	9750	9750	0
177	20250414	163700	92337020	9750	9750	9750	9750	0
178	20250414	163600	92337020	9750	9750	9750	9750	0
179	20250414	163500	92337020	9750	9750	9750	9750	0
180	20250414	163400	92337020	9750	9750	9750	9750	0
181	20250414	163300	92337020	9750	9750	9750	9750	0
182	20250414	163200	92337020	9750	9750	9750	9750	194
183	20250414	163100	92337020	9750	9750	9750	9750	0
184	20250414	163000	92337020	9750	9750	9750	9750	0
185	20250414	162900	92337020	9750	9750	9750	9750	0
186	20250414	162800	92337020	9750	9750	9750	9750	0
187	20250414	162700	92337020	9750	9750	9750	9750	0
188	20250414	162600	92337020	9750	9750	9750	9750	0
189	20250414	162500	92337020	9750	9750	9750	9750	0
190	20250414	162400	92337020	9750	9750	9750	9750	0
191	20250414	162300	92337020	9750	9750	9750	9750	0
192	20250414	162200	92337020	9750	9750	9750	9750	0
193	20250414	162100	92337020	9750	9750	9750	9750	0
194	20250414	162000	92337020	9750	9750	9750	9750	0
195	20250414	161900	92337020	9750	9750	9750	9750	0
196	20250414	161800	92337020	9750	9750	9750	9750	0
197	20250414	161700	92337020	9750	9750	9750	9750	0
198	20250414	161600	92337020	9750	9750	9750	9750	0
199	20250414	161500	92337020	9750	9750	9750	9750	0
200	20250414	161400	92337020	9750	9750	9750	9750	0
201	20250414	161300	92337020	9750	9750	9750	9750	0
202	20250414	161200	92337020	9750	9750	9750	9750	0
203	20250414	161100	92337020	9750	9750	9750	9750	0
204	20250414	161000	92337020	9750	9750	9750	9750	0
205	20250414	160900	92337020	9750	9750	9750	9750	0
206	20250414	160800	92337020	9750	9750	9750	9750	0
207	20250414	160700	92337020	9750	9750	9750	9750	0
208	20250414	160600	92337020	9750	9750	9750	9750	0
209	20250414	160500	92337020	9750	9750	9750	9750	0
210	20250414	160400	92337020	9750	9750	9750	9750	0
211	20250414	160300	92337020	9750	9750	9750	9750	0
212	20250414	160200	92337020	9750	9750	9750	9750	194
213	20250414	160100	92337020	9750	9750	9750	9750	0
214	20250414	160000	92337020	9750	9750	9750	9750	0
215	20250414	155900	92337020	9750	9750	9750	9750	0
216	20250414	155800	92337020	9750	9750	9750	9750	0
217	20250414	155700	92337020	9750	9750	9750	9750	0
218	20250414	155600	92337020	9750	9750	9750	9750	0
219	20250414	155500	92337020	9750	9750	9750	9750	0
220	20250414	155400	92337020	9750	9750	9750	9750	0
221	20250414	155300	92337020	9750	9750	9750	9750	0
222	20250414	155200	92337020	9750	9750	9750	9750	0
223	20250414	155100	92337020	9750	9750	9750	9750	0
224	20250414	155000	92337020	9750	9750	9750	9750	0
225	20250414	154900	92337020	9750	9750	9750	9750	0
226	20250414	154800	92337020	9750	9750	9750	9750	0
227	20250414	154700	92337020	9750	9750	9750	9750	0
228	20250414	154600	92337020	9750	9750	9750	9750	0
229	20250414	154500	92337020	9750	9750	9750	9750	0
230	20250414	154400	92337020	9750	9750	9750	9750	0
231	20250414	154300	92337020	9750	9750	9750	9750	0
232	20250414	154200	92337020	9750	9750	9750	9750	0
233	20250414	154100	92337020	9750	9750	9750	9750	0
234	20250414	154000	92337020	9750	9750	9750	9750	0
235	20250414	153900	92337020	9750	9750	9750	9750	0
236	20250414	153800	92337020	9750	9750	9750	9750	0
237	20250414	153700	92337020	9750	9750	9750	9750	0
238	20250414	153600	92337020	9750	9750	9750	9750	0
239	20250414	153500	92337020	9750	9750	9750	9750	0
240	20250414	153400	92337020	9750	9750	9750	9750	0
241	20250414	153300	92337020	9750	9750	9750	9750	0
242	20250414	153200	92337020	9750	9750	9750	9750	194
243	20250414	153100	92337020	9750	9750	9750	9750	0
244	20250414	153000	92337020	9750	9750	9750	9750	194
245	20250414	152900	90445520	9760	9760	9760	9760	0
246	20250414	152800	90445520	9760	9760	9760	9760	0
247	20250414	152700	90445520	9760	9760	9760	9760	0
248	20250414	152600	90445520	9760	9760	9760	9760	0
249	20250414	152500	90445520	9760	9760	9760	9760	0
250	20250414	152400	90445520	9760	9760	9760	9760	0
251	20250414	152300	90445520	9760	9760	9760	9760	0
252	20250414	152200	90445520	9760	9760	9760	9760	0
253	20250414	152100	90445520	9760	9760	9760	9760	0
254	20250414	152000	90445520	9760	9760	9760	9760	0
255	20250414	151900	90445520	9760	9760	9760	9750	3
256	20250414	151800	90416250	9770	9770	9770	9770	0
257	20250414	151700	90416250	9770	9770	9770	9770	0
258	20250414	151600	90416250	9770	9750	9770	9720	607
259	20250414	151500	84510080	9780	9780	9780	9780	0
260	20250414	151400	84510080	9780	9780	9780	9780	0
261	20250414	151300	84510080	9780	9780	9780	9780	0
262	20250414	151200	84510080	9780	9780	9780	9780	0
263	20250414	151100	84510080	9780	9780	9780	9780	0
264	20250414	151000	84510080	9780	9780	9780	9780	0
265	20250414	150900	84510080	9780	9780	9780	9780	0
266	20250414	150800	84510080	9780	9780	9780	9780	0
267	20250414	150700	84510080	9780	9760	9780	9750	140
268	20250414	150600	83144600	9780	9780	9780	9780	16
269	20250414	150500	82988120	9780	9780	9780	9780	0
270	20250414	150400	82988120	9780	9780	9780	9780	0
271	20250414	150300	82988120	9780	9780	9780	9780	0
272	20250414	150200	82988120	9780	9780	9780	9780	0
273	20250414	150100	82988120	9780	9780	9780	9780	0
274	20250414	150000	82988120	9780	9780	9780	9780	0
275	20250414	145900	82988120	9780	9780	9780	9780	0
276	20250414	145800	82988120	9780	9780	9780	9780	0
277	20250414	145700	82988120	9780	9780	9780	9780	0
278	20250414	145600	82988120	9780	9780	9780	9780	0
279	20250414	145500	82988120	9780	9780	9780	9780	0
280	20250414	145400	82988120	9780	9780	9780	9780	0
281	20250414	145300	82988120	9780	9780	9780	9780	0
282	20250414	145200	82988120	9780	9780	9780	9780	0
283	20250414	145100	82988120	9780	9780	9780	9780	0
284	20250414	145000	82988120	9780	9780	9780	9780	0
285	20250414	144900	82988120	9780	9780	9780	9780	0
286	20250414	144800	82988120	9780	9780	9780	9780	0
287	20250414	144700	82988120	9780	9780	9780	9780	0
288	20250414	144600	82988120	9780	9780	9780	9780	0
289	20250414	144500	82988120	9780	9760	9780	9740	16
290	20250414	144400	82831980	9760	9760	9760	9760	0
291	20250414	144300	82831980	9760	9760	9760	9760	0
292	20250414	144200	82831980	9760	9760	9760	9760	0
293	20250414	144100	82831980	9760	9750	9760	9750	29
294	20250414	144000	82549190	9760	9760	9760	9760	26
295	20250414	143900	82295430	9780	9770	9780	9770	22
296	20250414	143800	82080470	9780	9780	9780	9780	0
297	20250414	143700	82080470	9780	9780	9780	9780	0
298	20250414	143600	82080470	9780	9780	9780	9780	0
299	20250414	143500	82080470	9780	9780	9780	9780	0
300	20250414	143400	82080470	9780	9780	9780	9780	0
301	20250414	143300	82080470	9780	9780	9780	9780	1
302	20250414	143200	82070690	9780	9780	9780	9780	0
303	20250414	143100	82070690	9780	9780	9780	9780	0
304	20250414	143000	82070690	9780	9770	9780	9770	15
305	20250414	142900	81924120	9780	9780	9780	9780	0
306	20250414	142800	81924120	9780	9780	9780	9780	1
307	20250414	142700	81914340	9780	9780	9780	9780	0
308	20250414	142600	81914340	9780	9780	9780	9780	0
309	20250414	142500	81914340	9780	9780	9780	9780	0
310	20250414	142400	81914340	9780	9750	9780	9750	231
311	20250414	142300	79659770	9750	9750	9750	9750	10
312	20250414	142200	79562270	9750	9750	9750	9750	0
313	20250414	142100	79562270	9750	9750	9750	9750	0
314	20250414	142000	79562270	9750	9750	9750	9750	0
315	20250414	141900	79562270	9750	9755	9755	9750	21
316	20250414	141800	79357460	9760	9760	9760	9760	0
317	20250414	141700	79357460	9760	9760	9760	9760	0
318	20250414	141600	79357460	9760	9760	9760	9760	0
319	20250414	141500	79357460	9760	9760	9760	9760	0
320	20250414	141400	79357460	9760	9760	9760	9760	0
321	20250414	141300	79357460	9760	9760	9760	9760	0
322	20250414	141200	79357460	9760	9760	9760	9760	12
323	20250414	141100	79240340	9760	9760	9760	9760	0
324	20250414	141000	79240340	9760	9760	9760	9760	0
325	20250414	140900	79240340	9760	9760	9760	9760	0
326	20250414	140800	79240340	9760	9760	9760	9760	0
327	20250414	140700	79240340	9760	9760	9760	9760	0
328	20250414	140600	79240340	9760	9760	9760	9760	0
329	20250414	140500	79240340	9760	9760	9760	9760	0
330	20250414	140400	79240340	9760	9750	9760	9750	113
331	20250414	140300	78138490	9740	9740	9740	9740	0
332	20250414	140200	78138490	9740	9740	9740	9740	0
333	20250414	140100	78138490	9740	9740	9740	9740	0
334	20250414	140000	78138490	9740	9750	9750	9740	46
335	20250414	135900	77690050	9760	9760	9760	9760	0
336	20250414	135800	77690050	9760	9760	9760	9760	0
337	20250414	135700	77690050	9760	9760	9760	9760	0
338	20250414	135600	77690050	9760	9760	9760	9760	0
339	20250414	135500	77690050	9760	9760	9760	9760	0
340	20250414	135400	77690050	9760	9760	9760	9760	0
341	20250414	135300	77690050	9760	9760	9760	9760	0
342	20250414	135200	77690050	9760	9750	9760	9750	58
343	20250414	135100	77124480	9750	9750	9750	9750	0
344	20250414	135000	77124480	9750	9750	9750	9750	10
345	20250414	134900	77026980	9760	9760	9760	9760	71
346	20250414	134800	76334020	9760	9760	9760	9760	0
347	20250414	134700	76334020	9760	9760	9760	9760	0
348	20250414	134600	76334020	9760	9760	9760	9760	0
349	20250414	134500	76334020	9760	9760	9760	9760	83
350	20250414	134400	75523940	9780	9780	9780	9780	0
351	20250414	134300	75523940	9780	9780	9780	9780	0
352	20250414	134200	75523940	9780	9780	9780	9780	0
353	20250414	134100	75523940	9780	9770	9780	9760	496
354	20250414	134000	70681910	9780	9780	9780	9780	0
355	20250414	133900	70681910	9780	9780	9780	9780	0
356	20250414	133800	70681910	9780	9780	9780	9780	57
357	20250414	133700	70124450	9780	9780	9780	9780	10
358	20250414	133600	70026650	9770	9770	9770	9770	0
359	20250414	133500	70026650	9770	9770	9770	9770	2
360	20250414	133400	70007110	9780	9780	9780	9780	0
361	20250414	133300	70007110	9780	9780	9780	9780	0
362	20250414	133200	70007110	9780	9780	9780	9780	0
363	20250414	133100	70007110	9780	9780	9780	9780	0
364	20250414	133000	70007110	9780	9780	9780	9780	0
365	20250414	132900	70007110	9780	9780	9780	9780	0
366	20250414	132800	70007110	9780	9780	9780	9780	0
367	20250414	132700	70007110	9780	9780	9780	9780	0
368	20250414	132600	70007110	9780	9760	9780	9760	304
369	20250414	132500	67039210	9760	9760	9760	9760	56
370	20250414	132400	66492650	9760	9760	9760	9760	13
371	20250414	132300	66365770	9760	9760	9760	9760	20
372	20250414	132200	66170570	9760	9760	9760	9760	0
373	20250414	132100	66170570	9760	9760	9760	9760	0
374	20250414	132000	66170570	9760	9760	9760	9760	0
375	20250414	131900	66170570	9760	9760	9760	9760	0
376	20250414	131800	66170570	9760	9760	9760	9760	1
377	20250414	131700	66160810	9760	9760	9760	9760	0
378	20250414	131600	66160810	9760	9760	9760	9760	0
379	20250414	131500	66160810	9760	9760	9760	9760	0
380	20250414	131400	66160810	9760	9760	9760	9760	0
381	20250414	131300	66160810	9760	9760	9760	9760	0
382	20250414	131200	66160810	9760	9760	9760	9760	3
383	20250414	131100	66131530	9780	9780	9780	9780	0
384	20250414	131000	66131530	9780	9780	9780	9780	0
385	20250414	130900	66131530	9780	9780	9780	9770	12
386	20250414	130800	66014210	9790	9790	9790	9790	1
387	20250414	130700	66004420	9790	9790	9790	9790	0
388	20250414	130600	66004420	9790	9790	9790	9790	0
389	20250414	130500	66004420	9790	9790	9790	9790	0
390	20250414	130400	66004420	9790	9790	9790	9790	0
391	20250414	130300	66004420	9790	9790	9790	9790	0
392	20250414	130200	66004420	9790	9790	9790	9790	0
393	20250414	130100	66004420	9790	9790	9790	9790	0
394	20250414	130000	66004420	9790	9790	9790	9790	55
395	20250414	125900	65465970	9790	9790	9790	9790	0
396	20250414	125800	65465970	9790	9790	9790	9790	0
397	20250414	125700	65465970	9790	9790	9790	9790	0
398	20250414	125600	65465970	9790	9770	9790	9770	376
399	20250414	125500	61788320	9780	9780	9780	9780	3
400	20250414	125400	61758980	9790	9790	9790	9790	0
401	20250414	125300	61758980	9790	9790	9790	9790	0
402	20250414	125200	61758980	9790	9790	9790	9790	0
403	20250414	125100	61758980	9790	9790	9790	9790	0
404	20250414	125000	61758980	9790	9790	9790	9790	0
405	20250414	124900	61758980	9790	9790	9790	9790	0
406	20250414	124800	61758980	9790	9790	9790	9790	3
407	20250414	124700	61729610	9800	9800	9800	9800	0
408	20250414	124600	61729610	9800	9800	9800	9800	0
409	20250414	124500	61729610	9800	9800	9800	9800	0
410	20250414	124400	61729610	9800	9800	9800	9800	0
411	20250414	124300	61729610	9800	9800	9800	9800	0
412	20250414	124200	61729610	9800	9800	9800	9800	0
413	20250414	124100	61729610	9800	9800	9800	9800	0
414	20250414	124000	61729610	9800	9800	9800	9800	0
415	20250414	123900	61729610	9800	9800	9800	9800	0
416	20250414	123800	61729610	9800	9800	9800	9800	0
417	20250414	123700	61729610	9800	9800	9800	9800	0
418	20250414	123600	61729610	9800	9800	9800	9800	0
419	20250414	123500	61729610	9800	9800	9800	9800	0
420	20250414	123400	61729610	9800	9800	9800	9800	0
421	20250414	123300	61729610	9800	9800	9800	9800	1
422	20250414	123200	61719810	9790	9790	9790	9790	0
423	20250414	123100	61719810	9790	9790	9790	9790	0
424	20250414	123000	61719810	9790	9790	9790	9790	0
425	20250414	122900	61719810	9790	9790	9790	9790	0
426	20250414	122800	61719810	9790	9790	9790	9790	0
427	20250414	122700	61719810	9790	9790	9790	9790	0
428	20250414	122600	61719810	9790	9790	9790	9790	15
429	20250414	122500	61572960	9810	9810	9810	9810	0
430	20250414	122400	61572960	9810	9800	9810	9800	46
431	20250414	122300	61122140	9810	9810	9810	9810	1
432	20250414	122200	61112330	9810	9810	9810	9810	0
433	20250414	122100	61112330	9810	9800	9810	9800	17
434	20250414	122000	60945710	9810	9810	9810	9810	0
435	20250414	121900	60945710	9810	9810	9810	9810	0
436	20250414	121800	60945710	9810	9810	9810	9810	3
437	20250414	121700	60916280	9810	9810	9810	9810	0
438	20250414	121600	60916280	9810	9810	9810	9810	12
439	20250414	121500	60798560	9810	9810	9810	9810	10
440	20250414	121400	60700460	9810	9810	9810	9810	36
441	20250414	121300	60347300	9810	9810	9810	9810	12
442	20250414	121200	60229580	9810	9810	9810	9810	13
443	20250414	121100	60102050	9810	9810	9810	9810	2
444	20250414	121000	60082430	9810	9810	9810	9810	2
445	20250414	120900	60062810	9810	9810	9810	9810	4
446	20250414	120800	60023570	9810	9800	9810	9800	139
447	20250414	120700	58661280	9800	9800	9800	9800	0
448	20250414	120600	58661280	9800	9800	9800	9800	1
449	20250414	120500	58651480	9800	9800	9800	9800	0
450	20250414	120400	58651480	9800	9800	9800	9800	0
451	20250414	120300	58651480	9800	9800	9800	9800	0
452	20250414	120200	58651480	9800	9790	9800	9720	722
453	20250414	120100	51625070	9800	9800	9800	9800	0
454	20250414	120000	51625070	9800	9800	9800	9800	9
455	20250414	115900	51536870	9810	9810	9810	9810	0
456	20250414	115800	51536870	9810	9800	9810	9800	463
457	20250414	115700	46998840	9800	9800	9800	9800	1
458	20250414	115600	46989040	9800	9800	9800	9800	0
459	20250414	115500	46989040	9800	9800	9800	9800	0
460	20250414	115400	46989040	9800	9800	9800	9800	1
461	20250414	115300	46979240	9800	9800	9800	9800	0
462	20250414	115200	46979240	9800	9800	9800	9800	1
463	20250414	115100	46969440	9800	9800	9800	9800	1
464	20250414	115000	46959640	9800	9800	9800	9800	1
465	20250414	114900	46949840	9800	9800	9800	9800	0
466	20250414	114800	46949840	9800	9800	9800	9800	0
467	20250414	114700	46949840	9800	9800	9800	9800	1
468	20250414	114600	46940040	9800	9800	9800	9800	0
469	20250414	114500	46940040	9800	9800	9800	9800	0
470	20250414	114400	46940040	9800	9800	9800	9800	11
471	20250414	114300	46832240	9800	9800	9800	9800	1
472	20250414	114200	46822440	9800	9800	9800	9800	0
473	20250414	114100	46822440	9800	9800	9800	9800	0
474	20250414	114000	46822440	9800	9800	9800	9800	1
475	20250414	113900	46812640	9800	9800	9800	9800	2
476	20250414	113800	46793040	9800	9800	9800	9800	0
477	20250414	113700	46793040	9800	9800	9800	9800	0
478	20250414	113600	46793040	9800	9800	9800	9800	0
479	20250414	113500	46793040	9800	9800	9800	9800	0
480	20250414	113400	46793040	9800	9800	9800	9800	0
481	20250414	113300	46793040	9800	9800	9800	9800	0
482	20250414	113200	46793040	9800	9800	9800	9800	0
483	20250414	113100	46793040	9800	9800	9800	9800	0
484	20250414	113000	46793040	9800	9800	9800	9800	0
485	20250414	112900	46793040	9800	9800	9800	9800	0
486	20250414	112800	46793040	9800	9800	9800	9800	0
487	20250414	112700	46793040	9800	9800	9800	9790	10
488	20250414	112600	46695120	9800	9800	9800	9800	0
489	20250414	112500	46695120	9800	9800	9800	9800	0
490	20250414	112400	46695120	9800	9800	9800	9800	0
491	20250414	112300	46695120	9800	9800	9800	9800	0
492	20250414	112200	46695120	9800	9800	9800	9800	0
493	20250414	112100	46695120	9800	9800	9800	9800	0
494	20250414	112000	46695120	9800	9800	9800	9800	0
495	20250414	111900	46695120	9800	9800	9800	9800	0
496	20250414	111800	46695120	9800	9800	9800	9800	1
497	20250414	111700	46685320	9800	9810	9810	9800	9
498	20250414	111600	46597110	9810	9810	9810	9810	0
499	20250414	111500	46597110	9810	9810	9810	9810	1
500	20250414	111400	46587300	9810	9810	9810	9810	3
501	20250414	111300	46557870	9810	9810	9810	9810	0
502	20250414	111200	46557870	9810	9810	9810	9810	0
503	20250414	111100	46557870	9810	9810	9810	9810	2
504	20250414	111000	46538250	9810	9810	9810	9810	2
505	20250414	110900	46518630	9810	9800	9810	9800	326
506	20250414	110800	43323590	9800	9800	9800	9800	0
507	20250414	110700	43323590	9800	9780	9800	9780	212
508	20250414	110600	41247990	9790	9790	9790	9790	0
509	20250414	110500	41247990	9790	9790	9790	9790	0
510	20250414	110400	41247990	9790	9790	9790	9790	0
511	20250414	110300	41247990	9790	9790	9790	9790	0
512	20250414	110200	41247990	9790	9790	9790	9790	0
513	20250414	110100	41247990	9790	9790	9790	9790	0
514	20250414	110000	41247990	9790	9790	9790	9790	0
515	20250414	105900	41247990	9790	9790	9790	9760	191
516	20250414	105800	39381430	9800	9800	9800	9800	0
517	20250414	105700	39381430	9800	9800	9800	9800	1
518	20250414	105600	39371630	9800	9800	9800	9800	0
519	20250414	105500	39371630	9800	9800	9800	9800	0
520	20250414	105400	39371630	9800	9800	9800	9800	1
521	20250414	105300	39361830	9800	9800	9800	9800	0
522	20250414	105200	39361830	9800	9800	9800	9800	0
523	20250414	105100	39361830	9800	9800	9800	9800	0
524	20250414	105000	39361830	9800	9800	9800	9800	0
525	20250414	104900	39361830	9800	9800	9800	9800	0
526	20250414	104800	39361830	9800	9780	9800	9780	115
527	20250414	104700	38236890	9800	9800	9800	9800	0
528	20250414	104600	38236890	9800	9780	9800	9780	30
529	20250414	104500	37943430	9800	9780	9800	9780	32
530	20250414	104400	37630290	9780	9770	9780	9770	51
531	20250414	104300	37131970	9780	9780	9780	9780	0
532	20250414	104200	37131970	9780	9780	9780	9780	4
533	20250414	104100	37092850	9790	9790	9790	9790	1
534	20250414	104000	37083060	9790	9790	9790	9790	0
535	20250414	103900	37083060	9790	9790	9790	9790	1
536	20250414	103800	37073270	9790	9790	9790	9790	0
537	20250414	103700	37073270	9790	9790	9790	9790	0
538	20250414	103600	37073270	9790	9790	9790	9790	1
539	20250414	103500	37063480	9790	9790	9790	9790	1
540	20250414	103400	37053690	9790	9790	9790	9790	1
541	20250414	103300	37043900	9790	9790	9790	9790	0
542	20250414	103200	37043900	9790	9790	9790	9790	0
543	20250414	103100	37043900	9790	9790	9790	9790	0
544	20250414	103000	37043900	9790	9790	9790	9790	4
545	20250414	102900	37004740	9790	9790	9790	9790	0
546	20250414	102800	37004740	9790	9790	9790	9790	0
547	20250414	102700	37004740	9790	9790	9790	9790	0
548	20250414	102600	37004740	9790	9780	9790	9700	114
549	20250414	102500	35896180	9780	9790	9790	9780	8
550	20250414	102400	35817870	9800	9800	9800	9800	3
551	20250414	102300	35788470	9800	9800	9800	9800	0
552	20250414	102200	35788470	9800	9790	9800	9790	7
553	20250414	102100	35719900	9790	9790	9790	9790	1
554	20250414	102000	35710110	9790	9790	9790	9790	1
555	20250414	101900	35700320	9790	9790	9790	9790	0
556	20250414	101800	35700320	9790	9790	9790	9790	5
557	20250414	101700	35651370	9790	9790	9790	9790	0
558	20250414	101600	35651370	9790	9780	9790	9780	21
559	20250414	101500	35445910	9800	9800	9800	9800	10
560	20250414	101400	35347910	9810	9800	9810	9800	535
561	20250414	101300	30104570	9800	9800	9800	9800	1
562	20250414	101200	30094770	9730	9730	9730	9730	0
563	20250414	101100	30094770	9730	9730	9730	9730	0
564	20250414	101000	30094770	9730	9730	9730	9730	0
565	20250414	100900	30094770	9730	9730	9730	9730	0
566	20250414	100800	30094770	9730	9730	9730	9730	0
567	20250414	100700	30094770	9730	9730	9730	9730	0
568	20250414	100600	30094770	9730	9730	9730	9730	0
569	20250414	100500	30094770	9730	9770	9770	9730	10
570	20250414	100400	29997300	9780	9800	9800	9780	10
571	20250414	100300	29899400	9800	9800	9800	9800	0
572	20250414	100200	29899400	9800	9800	9800	9800	12
573	20250414	100100	29781800	9800	9800	9800	9800	5
574	20250414	100000	29732800	9800	9740	9800	9740	301
575	20250414	095900	26793280	9770	9770	9770	9770	0
576	20250414	095800	26793280	9770	9770	9770	9770	0
577	20250414	095700	26793280	9770	9770	9770	9770	0
578	20250414	095600	26793280	9770	9770	9770	9770	0
579	20250414	095500	26793280	9770	9770	9770	9770	0
580	20250414	095400	26793280	9770	9770	9770	9770	0
581	20250414	095300	26793280	9770	9770	9770	9770	0
582	20250414	095200	26793280	9770	9760	9770	9760	17
583	20250414	095100	26627340	9760	9760	9760	9760	0
584	20250414	095000	26627340	9760	9760	9760	9760	2
585	20250414	094900	26607820	9760	9760	9760	9760	11
586	20250414	094800	26500460	9760	9760	9760	9760	11
587	20250414	094700	26393100	9760	9760	9760	9760	1
588	20250414	094600	26383340	9760	9760	9760	9760	0
589	20250414	094500	26383340	9760	9760	9760	9760	0
590	20250414	094400	26383340	9760	9760	9760	9760	0
591	20250414	094300	26383340	9760	9760	9760	9760	0
592	20250414	094200	26383340	9760	9760	9760	9760	0
593	20250414	094100	26383340	9760	9760	9760	9760	1
594	20250414	094000	26373580	9740	9740	9740	9740	0
595	20250414	093900	26373580	9740	9740	9740	9740	0
596	20250414	093800	26373580	9740	9740	9740	9740	0
597	20250414	093700	26373580	9740	9740	9740	9740	40
598	20250414	093600	25983980	9740	9740	9740	9740	0
599	20250414	093500	25983980	9740	9740	9740	9740	0
600	20250414	093400	25983980	9740	9790	9790	9740	102
601	20250414	093300	24985490	9730	9730	9730	9730	0
602	20250414	093200	24985490	9730	9730	9730	9730	0
603	20250414	093100	24985490	9730	9730	9730	9730	0
604	20250414	093000	24985490	9730	9720	9730	9720	337
605	20250414	092900	21707600	9720	9720	9720	9720	29
606	20250414	092800	21425720	9720	9720	9720	9720	0
607	20250414	092700	21425720	9720	9720	9720	9720	109
608	20250414	092600	20366240	9720	9720	9720	9720	0
609	20250414	092500	20366240	9720	9720	9720	9720	0
610	20250414	092400	20366240	9720	9720	9720	9720	200
611	20250414	092300	18422240	9710	9710	9710	9710	0
612	20250414	092200	18422240	9710	9710	9710	9710	10
613	20250414	092100	18325140	9730	9730	9730	9730	0
614	20250414	092000	18325140	9730	9730	9730	9730	1
615	20250414	091900	18315410	9690	9690	9690	9690	10
616	20250414	091800	18218510	9690	9690	9690	9690	0
617	20250414	091700	18218510	9690	9690	9690	9690	2
618	20250414	091600	18199130	9700	9700	9700	9700	0
619	20250414	091500	18199130	9700	9700	9700	9700	0
620	20250414	091400	18199130	9700	9700	9700	9700	15
621	20250414	091300	18053630	9690	9690	9690	9690	0
622	20250414	091200	18053630	9690	9690	9690	9690	473
623	20250414	091100	13470260	9730	9730	9730	9730	0
624	20250414	091000	13470260	9730	9730	9730	9730	0
625	20250414	090900	13470260	9730	9730	9730	9730	0
626	20250414	090800	13470260	9730	9730	9730	9730	0
627	20250414	090700	13470260	9730	9710	9730	9700	540
628	20250414	090600	8224920	9720	9720	9720	9720	28
629	20250414	090500	7952760	9710	9710	9710	9710	1
630	20250414	090400	7943050	9730	9730	9730	9730	0
631	20250414	090300	7943050	9730	9730	9730	9730	0
632	20250414	090200	7943050	9730	9730	9730	9730	1
633	20250414	090100	7933320	9650	9710	9710	9650	90
634	20250414	090000	7063960	9740	9750	9790	9720	725