KissMeData/029460/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	185600	128025130	17980	17980	17980	17980	327
3	20250414	185500	128025130	17980	17980	17980	17980	0
4	20250414	185400	128025130	17980	17980	17980	17980	0
5	20250414	185300	128025130	17980	17980	17980	17980	0
6	20250414	185200	128025130	17980	17980	17980	17980	0
7	20250414	185100	128025130	17980	17980	17980	17980	0
8	20250414	185000	128025130	17980	17980	17980	17980	0
9	20250414	184900	128025130	17980	17980	17980	17980	0
10	20250414	184800	128025130	17980	17980	17980	17980	0
11	20250414	184700	128025130	17980	17980	17980	17980	0
12	20250414	184600	128025130	17980	17980	17980	17980	0
13	20250414	184500	128025130	17980	17980	17980	17980	0
14	20250414	184400	128025130	17980	17980	17980	17980	0
15	20250414	184300	128025130	17980	17980	17980	17980	0
16	20250414	184200	128025130	17980	17980	17980	17980	0
17	20250414	184100	128025130	17980	17980	17980	17980	0
18	20250414	184000	128025130	17980	17980	17980	17980	0
19	20250414	183900	128025130	17980	17980	17980	17980	0
20	20250414	183800	128025130	17980	17980	17980	17980	0
21	20250414	183700	128025130	17980	17980	17980	17980	0
22	20250414	183600	128025130	17980	17980	17980	17980	0
23	20250414	183500	128025130	17980	17980	17980	17980	0
24	20250414	183400	128025130	17980	17980	17980	17980	0
25	20250414	183300	128025130	17980	17980	17980	17980	0
26	20250414	183200	128025130	17980	17980	17980	17980	0
27	20250414	183100	128025130	17980	17980	17980	17980	0
28	20250414	183000	128025130	17980	17980	17980	17980	0
29	20250414	182900	128025130	17980	17980	17980	17980	0
30	20250414	182800	128025130	17980	17980	17980	17980	0
31	20250414	182700	128025130	17980	17980	17980	17980	0
32	20250414	182600	128025130	17980	17980	17980	17980	327
33	20250414	182500	128025130	17980	17980	17980	17980	0
34	20250414	182400	128025130	17980	17980	17980	17980	0
35	20250414	182300	128025130	17980	17980	17980	17980	0
36	20250414	182200	128025130	17980	17980	17980	17980	0
37	20250414	182100	128025130	17980	17980	17980	17980	0
38	20250414	182000	128025130	17980	17980	17980	17980	0
39	20250414	181900	128025130	17980	17980	17980	17980	0
40	20250414	181800	128025130	17980	17980	17980	17980	0
41	20250414	181700	128025130	17980	17980	17980	17980	0
42	20250414	181600	128025130	17980	17980	17980	17980	0
43	20250414	181500	128025130	17980	17980	17980	17980	0
44	20250414	181400	128025130	17980	17980	17980	17980	0
45	20250414	181300	128025130	17980	17980	17980	17980	0
46	20250414	181200	128025130	17980	17980	17980	17980	0
47	20250414	181100	128025130	17980	17980	17980	17980	0
48	20250414	181000	128025130	17980	17980	17980	17980	0
49	20250414	180900	128025130	17980	17980	17980	17980	0
50	20250414	180800	128025130	17980	17980	17980	17980	0
51	20250414	180700	128025130	17980	17980	17980	17980	0
52	20250414	180600	128025130	17980	17980	17980	17980	0
53	20250414	180500	128025130	17980	17980	17980	17980	0
54	20250414	180400	128025130	17980	17980	17980	17980	0
55	20250414	180300	128025130	17980	17980	17980	17980	0
56	20250414	180200	128025130	17980	17980	17980	17980	0
57	20250414	180100	128025130	17980	17980	17980	17980	0
58	20250414	180000	128025130	17980	17980	17980	17980	0
59	20250414	175900	128025130	17980	17980	17980	17980	0
60	20250414	175800	128025130	17980	17980	17980	17980	0
61	20250414	175700	128025130	17980	17980	17980	17980	0
62	20250414	175600	128025130	17980	17980	17980	17980	327
63	20250414	175500	128025130	17980	17980	17980	17980	0
64	20250414	175400	128025130	17980	17980	17980	17980	0
65	20250414	175300	128025130	17980	17980	17980	17980	0
66	20250414	175200	128025130	17980	17980	17980	17980	0
67	20250414	175100	128025130	17980	17980	17980	17980	0
68	20250414	175000	128025130	17980	17980	17980	17980	0
69	20250414	174900	128025130	17980	17980	17980	17980	0
70	20250414	174800	128025130	17980	17980	17980	17980	0
71	20250414	174700	128025130	17980	17980	17980	17980	0
72	20250414	174600	128025130	17980	17980	17980	17980	0
73	20250414	174500	128025130	17980	17980	17980	17980	0
74	20250414	174400	128025130	17980	17980	17980	17980	0
75	20250414	174300	128025130	17980	17980	17980	17980	0
76	20250414	174200	128025130	17980	17980	17980	17980	0
77	20250414	174100	128025130	17980	17980	17980	17980	0
78	20250414	174000	128025130	17980	17980	17980	17980	0
79	20250414	173900	128025130	17980	17980	17980	17980	0
80	20250414	173800	128025130	17980	17980	17980	17980	0
81	20250414	173700	128025130	17980	17980	17980	17980	0
82	20250414	173600	128025130	17980	17980	17980	17980	0
83	20250414	173500	128025130	17980	17980	17980	17980	0
84	20250414	173400	128025130	17980	17980	17980	17980	0
85	20250414	173300	128025130	17980	17980	17980	17980	0
86	20250414	173200	128025130	17980	17980	17980	17980	0
87	20250414	173100	128025130	17980	17980	17980	17980	0
88	20250414	173000	128025130	17980	17980	17980	17980	0
89	20250414	172900	128025130	17980	17980	17980	17980	0
90	20250414	172800	128025130	17980	17980	17980	17980	0
91	20250414	172700	128025130	17980	17980	17980	17980	0
92	20250414	172600	128025130	17980	17980	17980	17980	327
93	20250414	172500	128025130	17980	17980	17980	17980	0
94	20250414	172400	128025130	17980	17980	17980	17980	0
95	20250414	172300	128025130	17980	17980	17980	17980	0
96	20250414	172200	128025130	17980	17980	17980	17980	0
97	20250414	172100	128025130	17980	17980	17980	17980	0
98	20250414	172000	128025130	17980	17980	17980	17980	0
99	20250414	171900	128025130	17980	17980	17980	17980	0
100	20250414	171800	128025130	17980	17980	17980	17980	0
101	20250414	171700	128025130	17980	17980	17980	17980	0
102	20250414	171600	128025130	17980	17980	17980	17980	0
103	20250414	171500	128025130	17980	17980	17980	17980	0
104	20250414	171400	128025130	17980	17980	17980	17980	0
105	20250414	171300	128025130	17980	17980	17980	17980	0
106	20250414	171200	128025130	17980	17980	17980	17980	0
107	20250414	171100	128025130	17980	17980	17980	17980	0
108	20250414	171000	128025130	17980	17980	17980	17980	0
109	20250414	170900	128025130	17980	17980	17980	17980	0
110	20250414	170800	128025130	17980	17980	17980	17980	0
111	20250414	170700	128025130	17980	17980	17980	17980	0
112	20250414	170600	128025130	17980	17980	17980	17980	0
113	20250414	170500	128025130	17980	17980	17980	17980	0
114	20250414	170400	128025130	17980	17980	17980	17980	0
115	20250414	170300	128025130	17980	17980	17980	17980	0
116	20250414	170200	128025130	17980	17980	17980	17980	0
117	20250414	170100	128025130	17980	17980	17980	17980	0
118	20250414	170000	128025130	17980	17980	17980	17980	0
119	20250414	165900	128025130	17980	17980	17980	17980	0
120	20250414	165800	128025130	17980	17980	17980	17980	0
121	20250414	165700	128025130	17980	17980	17980	17980	0
122	20250414	165600	128025130	17980	17980	17980	17980	327
123	20250414	165500	128025130	17980	17980	17980	17980	0
124	20250414	165400	128025130	17980	17980	17980	17980	0
125	20250414	165300	128025130	17980	17980	17980	17980	0
126	20250414	165200	128025130	17980	17980	17980	17980	0
127	20250414	165100	128025130	17980	17980	17980	17980	0
128	20250414	165000	128025130	17980	17980	17980	17980	0
129	20250414	164900	128025130	17980	17980	17980	17980	0
130	20250414	164800	128025130	17980	17980	17980	17980	0
131	20250414	164700	128025130	17980	17980	17980	17980	0
132	20250414	164600	128025130	17980	17980	17980	17980	0
133	20250414	164500	128025130	17980	17980	17980	17980	0
134	20250414	164400	128025130	17980	17980	17980	17980	0
135	20250414	164300	128025130	17980	17980	17980	17980	0
136	20250414	164200	128025130	17980	17980	17980	17980	0
137	20250414	164100	128025130	17980	17980	17980	17980	0
138	20250414	164000	128025130	17980	17980	17980	17980	0
139	20250414	163900	128025130	17980	17980	17980	17980	0
140	20250414	163800	128025130	17980	17980	17980	17980	0
141	20250414	163700	128025130	17980	17980	17980	17980	0
142	20250414	163600	128025130	17980	17980	17980	17980	0
143	20250414	163500	128025130	17980	17980	17980	17980	0
144	20250414	163400	128025130	17980	17980	17980	17980	0
145	20250414	163300	128025130	17980	17980	17980	17980	0
146	20250414	163200	128025130	17980	17980	17980	17980	0
147	20250414	163100	128025130	17980	17980	17980	17980	0
148	20250414	163000	128025130	17980	17980	17980	17980	0
149	20250414	162900	128025130	17980	17980	17980	17980	0
150	20250414	162800	128025130	17980	17980	17980	17980	0
151	20250414	162700	128025130	17980	17980	17980	17980	0
152	20250414	162600	128025130	17980	17980	17980	17980	327
153	20250414	162500	128025130	17980	17980	17980	17980	0
154	20250414	162400	128025130	17980	17980	17980	17980	0
155	20250414	162300	128025130	17980	17980	17980	17980	0
156	20250414	162200	128025130	17980	17980	17980	17980	0
157	20250414	162100	128025130	17980	17980	17980	17980	0
158	20250414	162000	128025130	17980	17980	17980	17980	0
159	20250414	161900	128025130	17980	17980	17980	17980	0
160	20250414	161800	128025130	17980	17980	17980	17980	0
161	20250414	161700	128025130	17980	17980	17980	17980	0
162	20250414	161600	128025130	17980	17980	17980	17980	0
163	20250414	161500	128025130	17980	17980	17980	17980	0
164	20250414	161400	128025130	17980	17980	17980	17980	0
165	20250414	161300	128025130	17980	17980	17980	17980	0
166	20250414	161200	128025130	17980	17980	17980	17980	0
167	20250414	161100	128025130	17980	17980	17980	17980	0
168	20250414	161000	128025130	17980	17980	17980	17980	0
169	20250414	160900	128025130	17980	17980	17980	17980	0
170	20250414	160800	128025130	17980	17980	17980	17980	0
171	20250414	160700	128025130	17980	17980	17980	17980	0
172	20250414	160600	128025130	17980	17980	17980	17980	0
173	20250414	160500	128025130	17980	17980	17980	17980	0
174	20250414	160400	128025130	17980	17980	17980	17980	0
175	20250414	160300	128025130	17980	17980	17980	17980	0
176	20250414	160200	128025130	17980	17980	17980	17980	0
177	20250414	160100	128025130	17980	17980	17980	17980	0
178	20250414	160000	128025130	17980	17980	17980	17980	0
179	20250414	155900	128025130	17980	17980	17980	17980	0
180	20250414	155800	128025130	17980	17980	17980	17980	0
181	20250414	155700	128025130	17980	17980	17980	17980	0
182	20250414	155600	128025130	17980	17980	17980	17980	327
183	20250414	155500	128025130	17980	17980	17980	17980	0
184	20250414	155400	128025130	17980	17980	17980	17980	0
185	20250414	155300	128025130	17980	17980	17980	17980	0
186	20250414	155200	128025130	17980	17980	17980	17980	0
187	20250414	155100	128025130	17980	17980	17980	17980	0
188	20250414	155000	128025130	17980	17980	17980	17980	0
189	20250414	154900	128025130	17980	17980	17980	17980	0
190	20250414	154800	128025130	17980	17980	17980	17980	0
191	20250414	154700	128025130	17980	17980	17980	17980	0
192	20250414	154600	128025130	17980	17980	17980	17980	0
193	20250414	154500	128025130	17980	17980	17980	17980	0
194	20250414	154400	128025130	17980	17980	17980	17980	0
195	20250414	154300	128025130	17980	17980	17980	17980	0
196	20250414	154200	128025130	17980	17980	17980	17980	0
197	20250414	154100	128025130	17980	17980	17980	17980	0
198	20250414	154000	128025130	17980	17980	17980	17980	0
199	20250414	153900	128025130	17980	17980	17980	17980	0
200	20250414	153800	128025130	17980	17980	17980	17980	0
201	20250414	153700	128025130	17980	17980	17980	17980	0
202	20250414	153600	128025130	17980	17980	17980	17980	0
203	20250414	153500	128025130	17980	17980	17980	17980	0
204	20250414	153400	128025130	17980	17980	17980	17980	0
205	20250414	153300	128025130	17980	17980	17980	17980	0
206	20250414	153200	128025130	17980	17980	17980	17980	0
207	20250414	153100	128025130	17980	17980	17980	17980	0
208	20250414	153000	128025130	17980	17980	17980	17980	327
209	20250414	152900	122145670	17980	17980	17980	17980	0
210	20250414	152800	122145670	17980	17980	17980	17980	0
211	20250414	152700	122145670	17980	17980	17980	17980	0
212	20250414	152600	122145670	17980	17980	17980	17980	0
213	20250414	152500	122145670	17980	17980	17980	17980	0
214	20250414	152400	122145670	17980	17980	17980	17980	0
215	20250414	152300	122145670	17980	17980	17980	17980	0
216	20250414	152200	122145670	17980	17980	17980	17980	0
217	20250414	152100	122145670	17980	17980	17980	17980	0
218	20250414	152000	122145670	17980	17980	17980	17980	0
219	20250414	151900	122145670	17980	17950	17980	17950	223
220	20250414	151800	118140980	17950	17950	17950	17950	36
221	20250414	151700	117494780	17960	17960	17960	17960	0
222	20250414	151600	117494780	17960	17880	17960	17880	8
223	20250414	151500	117351660	17880	17880	17880	17880	13
224	20250414	151400	117119220	17950	17950	17950	17950	0
225	20250414	151300	117119220	17950	17900	17950	17900	51
226	20250414	151200	116205550	17880	17880	17890	17880	58
227	20250414	151100	115168340	17880	17880	17880	17880	22
228	20250414	151000	114774980	17850	17850	17850	17850	0
229	20250414	150900	114774980	17850	17850	17850	17850	0
230	20250414	150800	114774980	17850	17850	17850	17850	111
231	20250414	150700	112793630	17810	17810	17810	17810	0
232	20250414	150600	112793630	17810	17810	17810	17810	0
233	20250414	150500	112793630	17810	17810	17810	17810	9
234	20250414	150400	112633340	17810	17810	17810	17810	0
235	20250414	150300	112633340	17810	17850	17850	17810	7
236	20250414	150200	112508550	17850	17850	17850	17850	1
237	20250414	150100	112490700	17800	17800	17800	17800	0
238	20250414	150000	112490700	17800	17800	17800	17800	9
239	20250414	145900	112330500	17800	17800	17800	17800	0
240	20250414	145800	112330500	17800	17800	17800	17800	0
241	20250414	145700	112330500	17800	17800	17800	17800	0
242	20250414	145600	112330500	17800	17810	17810	17800	14
243	20250414	145500	112081200	17860	17860	17860	17860	1
244	20250414	145400	112063340	17810	17810	17810	17810	0
245	20250414	145300	112063340	17810	17810	17810	17810	0
246	20250414	145200	112063340	17810	17810	17810	17810	0
247	20250414	145100	112063340	17810	17810	17810	17810	0
248	20250414	145000	112063340	17810	17810	17810	17810	0
249	20250414	144900	112063340	17810	17810	17810	17810	0
250	20250414	144800	112063340	17810	17810	17810	17810	0
251	20250414	144700	112063340	17810	17810	17810	17810	100
252	20250414	144600	110282340	17800	17800	17800	17800	0
253	20250414	144500	110282340	17800	17810	17810	17800	9
254	20250414	144400	110122070	17860	17860	17860	17860	1
255	20250414	144300	110104210	17810	17810	17810	17810	0
256	20250414	144200	110104210	17810	17810	17810	17810	0
257	20250414	144100	110104210	17810	17810	17810	17810	0
258	20250414	144000	110104210	17810	17810	17810	17810	0
259	20250414	143900	110104210	17810	17810	17810	17810	0
260	20250414	143800	110104210	17810	17810	17810	17810	0
261	20250414	143700	110104210	17810	17810	17810	17810	0
262	20250414	143600	110104210	17810	17810	17810	17810	9
263	20250414	143500	109943920	17900	17900	17900	17900	0
264	20250414	143400	109943920	17900	17860	17900	17810	20
265	20250414	143300	109586900	17810	17810	17810	17810	0
266	20250414	143200	109586900	17810	17810	17810	17810	0
267	20250414	143100	109586900	17810	17810	17810	17810	0
268	20250414	143000	109586900	17810	17810	17810	17810	0
269	20250414	142900	109586900	17810	17810	17810	17810	0
270	20250414	142800	109586900	17810	17850	17850	17810	10
271	20250414	142700	109408760	17900	17900	17900	17900	7
272	20250414	142600	109283460	17900	17900	17900	17900	0
273	20250414	142500	109283460	17900	17900	17900	17900	0
274	20250414	142400	109283460	17900	17900	17900	17900	1
275	20250414	142300	109265560	17820	17820	17820	17820	5
276	20250414	142200	109176460	17940	17940	17940	17940	0
277	20250414	142100	109176460	17940	17940	17940	17940	0
278	20250414	142000	109176460	17940	17940	17940	17940	0
279	20250414	141900	109176460	17940	17940	17940	17940	0
280	20250414	141800	109176460	17940	17940	17940	17940	0
281	20250414	141700	109176460	17940	17940	17940	17940	0
282	20250414	141600	109176460	17940	17940	17940	17940	0
283	20250414	141500	109176460	17940	17940	17940	17940	0
284	20250414	141400	109176460	17940	17940	17940	17940	0
285	20250414	141300	109176460	17940	17940	17940	17940	0
286	20250414	141200	109176460	17940	17940	17940	17940	0
287	20250414	141100	109176460	17940	17940	17940	17940	0
288	20250414	141000	109176460	17940	17940	17940	17940	0
289	20250414	140900	109176460	17940	17940	17940	17940	0
290	20250414	140800	109176460	17940	17940	17940	17940	0
291	20250414	140700	109176460	17940	17820	17940	17820	36
292	20250414	140600	108531900	17860	17860	17860	17860	2
293	20250414	140500	108496180	17910	17910	17910	17910	0
294	20250414	140400	108496180	17910	17910	17910	17910	0
295	20250414	140300	108496180	17910	17910	17910	17910	0
296	20250414	140200	108496180	17910	17910	17910	17910	0
297	20250414	140100	108496180	17910	17910	17910	17910	0
298	20250414	140000	108496180	17910	17910	17910	17910	1
299	20250414	135900	108478270	17950	17880	17950	17860	10
300	20250414	135800	108299470	17930	17930	17930	17930	0
301	20250414	135700	108299470	17930	17930	17930	17930	0
302	20250414	135600	108299470	17930	17930	17930	17930	0
303	20250414	135500	108299470	17930	17930	17930	17930	0
304	20250414	135400	108299470	17930	17870	17930	17870	2
305	20250414	135300	108263670	17960	17960	17960	17960	161
306	20250414	135200	105372110	17870	17880	17880	17870	8
307	20250414	135100	105229120	17980	17980	17980	17980	0
308	20250414	135000	105229120	17980	17980	17980	17980	0
309	20250414	134900	105229120	17980	17980	17980	17980	0
310	20250414	134800	105229120	17980	17980	17980	17980	0
311	20250414	134700	105229120	17980	17980	17980	17980	0
312	20250414	134600	105229120	17980	17980	17980	17980	0
313	20250414	134500	105229120	17980	17880	17980	17870	10
314	20250414	134400	105050250	17880	17880	17880	17880	0
315	20250414	134300	105050250	17880	17880	17880	17880	0
316	20250414	134200	105050250	17880	17880	17880	17880	0
317	20250414	134100	105050250	17880	17880	17880	17880	0
318	20250414	134000	105050250	17880	17880	17880	17880	0
319	20250414	133900	105050250	17880	17880	17880	17880	0
320	20250414	133800	105050250	17880	17880	17880	17880	0
321	20250414	133700	105050250	17880	17880	17880	17880	0
322	20250414	133600	105050250	17880	17880	17880	17880	9
323	20250414	133500	104889330	18030	18030	18030	18030	0
324	20250414	133400	104889330	18030	18030	18030	18030	0
325	20250414	133300	104889330	18030	18030	18030	18030	0
326	20250414	133200	104889330	18030	18030	18030	18030	0
327	20250414	133100	104889330	18030	18030	18030	18030	0
328	20250414	133000	104889330	18030	18030	18030	18030	0
329	20250414	132900	104889330	18030	18030	18030	18030	1
330	20250414	132800	104871300	17880	17880	17880	17880	19
331	20250414	132700	104531580	18030	18030	18030	18030	1
332	20250414	132600	104513550	18030	18030	18030	18030	0
333	20250414	132500	104513550	18030	18030	18030	18030	2
334	20250414	132400	104477490	17930	17930	17930	17930	0
335	20250414	132300	104477490	17930	17930	17930	17930	0
336	20250414	132200	104477490	17930	17930	17930	17930	0
337	20250414	132100	104477490	17930	17930	17930	17930	0
338	20250414	132000	104477490	17930	17930	17930	17930	0
339	20250414	131900	104477490	17930	17930	17930	17930	0
340	20250414	131800	104477490	17930	17930	17930	17930	0
341	20250414	131700	104477490	17930	17930	17930	17930	0
342	20250414	131600	104477490	17930	17930	17930	17930	0
343	20250414	131500	104477490	17930	17930	17930	17930	0
344	20250414	131400	104477490	17930	17930	17930	17930	0
345	20250414	131300	104477490	17930	18040	18040	17930	22
346	20250414	131200	104080720	17880	17880	17880	17880	9
347	20250414	131100	103919800	17960	17960	17960	17960	2
348	20250414	131000	103883880	17960	17960	17960	17960	0
349	20250414	130900	103883880	17960	17960	17960	17960	0
350	20250414	130800	103883880	17960	17960	17960	17960	3
351	20250414	130700	103830000	18000	18000	18000	18000	0
352	20250414	130600	103830000	18000	18000	18000	18000	46
353	20250414	130500	103002000	18000	18000	18000	18000	0
354	20250414	130400	103002000	18000	18000	18000	18000	0
355	20250414	130300	103002000	18000	18000	18000	18000	0
356	20250414	130200	103002000	18000	18000	18000	18000	10
357	20250414	130100	102822000	18000	18000	18000	18000	0
358	20250414	130000	102822000	18000	18000	18000	18000	0
359	20250414	125900	102822000	18000	18000	18000	18000	0
360	20250414	125800	102822000	18000	18000	18000	18000	50
361	20250414	125700	101922000	18000	18000	18000	18000	0
362	20250414	125600	101922000	18000	18000	18000	18000	0
363	20250414	125500	101922000	18000	18000	18000	18000	0
364	20250414	125400	101922000	18000	18000	18000	18000	0
365	20250414	125300	101922000	18000	18000	18000	18000	0
366	20250414	125200	101922000	18000	18000	18000	18000	9
367	20250414	125100	101760000	18000	18000	18000	18000	0
368	20250414	125000	101760000	18000	18000	18000	18000	0
369	20250414	124900	101760000	18000	18000	18000	18000	0
370	20250414	124800	101760000	18000	18000	18000	18000	0
371	20250414	124700	101760000	18000	18000	18000	18000	21
372	20250414	124600	101382000	18000	18000	18000	18000	0
373	20250414	124500	101382000	18000	18000	18000	18000	0
374	20250414	124400	101382000	18000	18010	18010	18000	8
375	20250414	124300	101237950	18090	18090	18090	18090	0
376	20250414	124200	101237950	18090	18090	18090	18090	0
377	20250414	124100	101237950	18090	18090	18090	18090	0
378	20250414	124000	101237950	18090	18090	18090	18090	0
379	20250414	123900	101237950	18090	18090	18090	18090	0
380	20250414	123800	101237950	18090	18090	18090	18090	0
381	20250414	123700	101237950	18090	18090	18090	18090	1
382	20250414	123600	101219860	18000	18000	18000	18000	0
383	20250414	123500	101219860	18000	18000	18000	18000	9
384	20250414	123400	101057860	18000	18000	18000	18000	0
385	20250414	123300	101057860	18000	18000	18000	18000	0
386	20250414	123200	101057860	18000	18000	18000	18000	0
387	20250414	123100	101057860	18000	18000	18000	18000	0
388	20250414	123000	101057860	18000	18000	18000	18000	0
389	20250414	122900	101057860	18000	18000	18000	18000	0
390	20250414	122800	101057860	18000	18000	18000	18000	0
391	20250414	122700	101057860	18000	18000	18000	18000	3
392	20250414	122600	101003860	18000	18000	18000	18000	50
393	20250414	122500	100103860	18000	18000	18000	18000	8
394	20250414	122400	99959860	18090	18090	18090	18090	0
395	20250414	122300	99959860	18090	18090	18090	18090	0
396	20250414	122200	99959860	18090	18090	18090	18090	0
397	20250414	122100	99959860	18090	18090	18090	18090	0
398	20250414	122000	99959860	18090	18090	18090	18090	0
399	20250414	121900	99959860	18090	18090	18090	18090	0
400	20250414	121800	99959860	18090	18090	18090	18090	2
401	20250414	121700	99923680	18000	18000	18000	18000	0
402	20250414	121600	99923680	18000	18000	18000	18000	0
403	20250414	121500	99923680	18000	18000	18000	18000	9
404	20250414	121400	99761680	18090	18090	18090	18090	0
405	20250414	121300	99761680	18090	18090	18090	18090	1
406	20250414	121200	99743590	18000	18000	18000	18000	0
407	20250414	121100	99743590	18000	18000	18000	18000	0
408	20250414	121000	99743590	18000	18000	18000	18000	0
409	20250414	120900	99743590	18000	18000	18000	18000	0
410	20250414	120800	99743590	18000	18000	18000	18000	0
411	20250414	120700	99743590	18000	18000	18000	18000	0
412	20250414	120600	99743590	18000	18000	18000	18000	0
413	20250414	120500	99743590	18000	18000	18000	18000	9
414	20250414	120400	99581590	18050	18050	18050	18050	0
415	20250414	120300	99581590	18050	18050	18050	18050	0
416	20250414	120200	99581590	18050	18050	18050	18050	4
417	20250414	120100	99509390	18000	18000	18000	18000	0
418	20250414	120000	99509390	18000	18000	18000	18000	0
419	20250414	115900	99509390	18000	18000	18000	18000	0
420	20250414	115800	99509390	18000	18000	18000	18000	0
421	20250414	115700	99509390	18000	18000	18000	18000	0
422	20250414	115600	99509390	18000	18000	18000	18000	0
423	20250414	115500	99509390	18000	18000	18000	18000	0
424	20250414	115400	99509390	18000	18000	18000	18000	0
425	20250414	115300	99509390	18000	18070	18070	18000	80
426	20250414	115200	98068850	18070	18070	18070	18070	0
427	20250414	115100	98068850	18070	18070	18070	18070	0
428	20250414	115000	98068850	18070	18070	18070	18070	0
429	20250414	114900	98068850	18070	18070	18070	18070	0
430	20250414	114800	98068850	18070	18070	18070	18070	22
431	20250414	114700	97671310	18070	18070	18070	18070	2
432	20250414	114600	97635170	18070	18070	18100	18070	76
433	20250414	114500	96261820	18070	18070	18070	18070	0
434	20250414	114400	96261820	18070	18070	18070	18070	0
435	20250414	114300	96261820	18070	18070	18070	18070	0
436	20250414	114200	96261820	18070	18070	18070	18070	0
437	20250414	114100	96261820	18070	18070	18070	18070	0
438	20250414	114000	96261820	18070	18070	18070	18070	0
439	20250414	113900	96261820	18070	18070	18070	18070	0
440	20250414	113800	96261820	18070	18070	18070	18070	0
441	20250414	113700	96261820	18070	18070	18070	18070	0
442	20250414	113600	96261820	18070	18070	18070	18070	100
443	20250414	113500	94454820	18030	18030	18030	18030	0
444	20250414	113400	94454820	18030	18030	18030	18030	0
445	20250414	113300	94454820	18030	18030	18030	18030	0
446	20250414	113200	94454820	18030	18030	18030	18030	0
447	20250414	113100	94454820	18030	18030	18030	18030	0
448	20250414	113000	94454820	18030	18030	18030	18030	0
449	20250414	112900	94454820	18030	18030	18030	18030	0
450	20250414	112800	94454820	18030	18030	18030	18030	0
451	20250414	112700	94454820	18030	18030	18030	18030	0
452	20250414	112600	94454820	18030	18030	18030	18030	0
453	20250414	112500	94454820	18030	18030	18030	18030	11
454	20250414	112400	94256490	18030	18030	18030	18030	0
455	20250414	112300	94256490	18030	18030	18030	18030	0
456	20250414	112200	94256490	18030	18030	18030	18030	2
457	20250414	112100	94220430	18030	18030	18030	18030	0
458	20250414	112000	94220430	18030	18030	18030	18030	0
459	20250414	111900	94220430	18030	18030	18030	18030	0
460	20250414	111800	94220430	18030	18030	18030	18030	0
461	20250414	111700	94220430	18030	18030	18030	18030	8
462	20250414	111600	94076190	18120	18120	18120	18120	3
463	20250414	111500	94021830	18030	18030	18030	18030	0
464	20250414	111400	94021830	18030	18030	18030	18030	0
465	20250414	111300	94021830	18030	18030	18030	18030	0
466	20250414	111200	94021830	18030	18030	18030	18030	0
467	20250414	111100	94021830	18030	18040	18040	18030	20
468	20250414	111000	93661210	18030	18030	18030	18030	0
469	20250414	110900	93661210	18030	18030	18030	18030	0
470	20250414	110800	93661210	18030	18030	18030	18030	0
471	20250414	110700	93661210	18030	18030	18030	18030	0
472	20250414	110600	93661210	18030	18030	18030	18030	0
473	20250414	110500	93661210	18030	18030	18030	18030	0
474	20250414	110400	93661210	18030	18070	18070	18030	70
475	20250414	110300	92398790	18160	18160	18160	18160	0
476	20250414	110200	92398790	18160	18160	18160	18160	0
477	20250414	110100	92398790	18160	18100	18160	18100	137
478	20250414	110000	89911740	18020	18020	18020	18020	0
479	20250414	105900	89911740	18020	18020	18020	18020	0
480	20250414	105800	89911740	18020	18020	18020	18020	0
481	20250414	105700	89911740	18020	18020	18020	18020	17
482	20250414	105600	89605400	18060	18060	18060	18060	0
483	20250414	105500	89605400	18060	18130	18170	18030	84
484	20250414	105400	88082420	18140	18140	18140	18140	0
485	20250414	105300	88082420	18140	18070	18140	18070	221
486	20250414	105200	84080200	18070	18070	18070	18070	0
487	20250414	105100	84080200	18070	18070	18070	18070	0
488	20250414	105000	84080200	18070	18070	18070	18070	1
489	20250414	104900	84062130	18110	18010	18110	18010	210
490	20250414	104800	80267610	18110	17990	18110	17990	1501
491	20250414	104700	53197170	17990	17960	17990	17960	227
492	20250414	104600	49117780	17960	17930	17960	17930	318
493	20250414	104500	43413770	17930	17890	17930	17890	259
494	20250414	104400	38775800	17820	17820	17820	17820	1
495	20250414	104300	38757980	17810	17810	17810	17810	0
496	20250414	104200	38757980	17810	17810	17810	17810	0
497	20250414	104100	38757980	17810	17810	17810	17810	0
498	20250414	104000	38757980	17810	17810	17810	17810	1
499	20250414	103900	38740170	17760	17760	17760	17760	1
500	20250414	103800	38722410	17710	17890	17900	17710	148
501	20250414	103700	36074950	17900	17900	17900	17900	0
502	20250414	103600	36074950	17900	17900	17900	17900	0
503	20250414	103500	36074950	17900	17890	17900	17890	138
504	20250414	103400	33606070	17890	17890	17890	17890	0
505	20250414	103300	33606070	17890	17760	17890	17760	222
506	20250414	103200	29662640	17760	17760	17760	17760	0
507	20250414	103100	29662640	17760	17760	17760	17760	0
508	20250414	103000	29662640	17760	17760	17760	17760	28
509	20250414	102900	29165360	17650	17650	17650	17650	0
510	20250414	102800	29165360	17650	17650	17650	17650	50
511	20250414	102700	28282860	17650	17740	17740	17650	107
512	20250414	102600	26392910	17670	17740	17740	17670	58
513	20250414	102500	25367170	17760	17770	17770	17760	52
514	20250414	102400	24443150	17910	17910	17910	17910	13
515	20250414	102300	24210320	17910	17910	17910	17910	0
516	20250414	102200	24210320	17910	17910	17910	17910	0
517	20250414	102100	24210320	17910	17910	17910	17910	0
518	20250414	102000	24210320	17910	17910	17910	17910	0
519	20250414	101900	24210320	17910	17910	17910	17910	0
520	20250414	101800	24210320	17910	17910	17910	17910	0
521	20250414	101700	24210320	17910	17840	17910	17840	152
522	20250414	101600	21491530	17840	17840	17840	17840	2
523	20250414	101500	21455850	17840	17840	17840	17840	0
524	20250414	101400	21455850	17840	17840	17840	17840	0
525	20250414	101300	21455850	17840	17840	17840	17840	0
526	20250414	101200	21455850	17840	17720	17840	17720	67
527	20250414	101100	20268370	17720	17670	17720	17670	11
528	20250414	101000	20073950	17700	17700	17700	17700	0
529	20250414	100900	20073950	17700	17700	17700	17700	0
530	20250414	100800	20073950	17700	17700	17700	17700	0
531	20250414	100700	20073950	17700	17700	17700	17700	0
532	20250414	100600	20073950	17700	17700	17700	17700	0
533	20250414	100500	20073950	17700	17700	17700	17700	0
534	20250414	100400	20073950	17700	17700	17700	17700	0
535	20250414	100300	20073950	17700	17700	17700	17700	0
536	20250414	100200	20073950	17700	17700	17700	17700	0
537	20250414	100100	20073950	17700	17700	17700	17700	0
538	20250414	100000	20073950	17700	17700	17700	17700	0
539	20250414	095900	20073950	17700	17700	17700	17700	0
540	20250414	095800	20073950	17700	17700	17700	17700	0
541	20250414	095700	20073950	17700	17700	17700	17700	0
542	20250414	095600	20073950	17700	17700	17700	17700	26
543	20250414	095500	19613750	17650	17650	17650	17650	0
544	20250414	095400	19613750	17650	17650	17650	17650	0
545	20250414	095300	19613750	17650	17650	17650	17650	22
546	20250414	095200	19225450	17650	17820	17820	17650	186
547	20250414	095100	15914820	17700	17700	17700	17700	29
548	20250414	095000	15401520	17830	17830	17830	17830	0
549	20250414	094900	15401520	17830	17830	17830	17830	0
550	20250414	094800	15401520	17830	17830	17830	17830	0
551	20250414	094700	15401520	17830	17830	17830	17830	0
552	20250414	094600	15401520	17830	17830	17830	17830	0
553	20250414	094500	15401520	17830	17830	17830	17830	0
554	20250414	094400	15401520	17830	17830	17830	17830	186
555	20250414	094300	12085140	17800	17800	17800	17800	17
556	20250414	094200	11782540	17700	17700	17700	17700	0
557	20250414	094100	11782540	17700	17730	17730	17700	57
558	20250414	094000	10773580	17800	17800	17800	17800	10
559	20250414	093900	10595580	17800	17800	17800	17800	0
560	20250414	093800	10595580	17800	17800	17800	17800	2
561	20250414	093700	10559980	17800	17800	17800	17800	0
562	20250414	093600	10559980	17800	17800	17800	17800	0
563	20250414	093500	10559980	17800	17800	17800	17800	0
564	20250414	093400	10559980	17800	17800	17800	17800	0
565	20250414	093300	10559980	17800	17800	17800	17800	0
566	20250414	093200	10559980	17800	17800	17800	17800	0
567	20250414	093100	10559980	17800	17800	17800	17800	1
568	20250414	093000	10542180	17800	17800	17800	17800	0
569	20250414	092900	10542180	17800	17800	17800	17800	0
570	20250414	092800	10542180	17800	17800	17800	17800	0
571	20250414	092700	10542180	17800	17800	17800	17800	0
572	20250414	092600	10542180	17800	17800	17800	17800	0
573	20250414	092500	10542180	17800	17800	17800	17800	0
574	20250414	092400	10542180	17800	17800	17800	17800	0
575	20250414	092300	10542180	17800	17750	17800	17750	140
576	20250414	092200	8055830	17760	17760	17760	17760	0
577	20250414	092100	8055830	17760	17760	17760	17760	0
578	20250414	092000	8055830	17760	17760	17760	17760	0
579	20250414	091900	8055830	17760	17760	17760	17730	72
580	20250414	091800	6777230	17750	17760	17760	17750	24
581	20250414	091700	6351010	17760	17760	17760	17760	0
582	20250414	091600	6351010	17760	17760	17760	17760	1
583	20250414	091500	6333250	17760	17760	17760	17760	0
584	20250414	091400	6333250	17760	17760	17760	17760	0
585	20250414	091300	6333250	17760	17760	17760	17760	10
586	20250414	091200	6155650	17760	17760	17760	17760	1
587	20250414	091100	6137890	17760	17760	17760	17760	0
588	20250414	091000	6137890	17760	17760	17760	17760	0
589	20250414	090900	6137890	17760	17760	17760	17760	0
590	20250414	090800	6137890	17760	17890	17900	17730	140
591	20250414	090700	3633700	17900	17900	17900	17900	0
592	20250414	090600	3633700	17900	17900	17900	17900	0
593	20250414	090500	3633700	17900	17900	17900	17900	0
594	20250414	090400	3633700	17900	17900	17900	17900	0
595	20250414	090300	3633700	17900	17900	17900	17900	0
596	20250414	090200	3633700	17900	17900	17900	17900	0
597	20250414	090100	3633700	17900	17900	17900	17900	0
598	20250414	090000	3633700	17900	17900	17900	17900	203