KissMeData/052600/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	191700	205932319	4050	4050	4050	4050	3296
3	20250414	191600	205932319	4050	4050	4050	4050	0
4	20250414	191500	205932319	4050	4050	4050	4050	0
5	20250414	191400	205932319	4050	4050	4050	4050	0
6	20250414	191300	205932319	4050	4050	4050	4050	0
7	20250414	191200	205932319	4050	4050	4050	4050	0
8	20250414	191100	205932319	4050	4050	4050	4050	0
9	20250414	191000	205932319	4050	4050	4050	4050	0
10	20250414	190900	205932319	4050	4050	4050	4050	0
11	20250414	190800	205932319	4050	4050	4050	4050	0
12	20250414	190700	205932319	4050	4050	4050	4050	0
13	20250414	190600	205932319	4050	4050	4050	4050	0
14	20250414	190500	205932319	4050	4050	4050	4050	0
15	20250414	190400	205932319	4050	4050	4050	4050	0
16	20250414	190300	205932319	4050	4050	4050	4050	0
17	20250414	190200	205932319	4050	4050	4050	4050	0
18	20250414	190100	205932319	4050	4050	4050	4050	0
19	20250414	190000	205932319	4050	4050	4050	4050	0
20	20250414	185900	205932319	4050	4050	4050	4050	0
21	20250414	185800	205932319	4050	4050	4050	4050	0
22	20250414	185700	205932319	4050	4050	4050	4050	0
23	20250414	185600	205932319	4050	4050	4050	4050	0
24	20250414	185500	205932319	4050	4050	4050	4050	0
25	20250414	185400	205932319	4050	4050	4050	4050	0
26	20250414	185300	205932319	4050	4050	4050	4050	0
27	20250414	185200	205932319	4050	4050	4050	4050	0
28	20250414	185100	205932319	4050	4050	4050	4050	0
29	20250414	185000	205932319	4050	4050	4050	4050	0
30	20250414	184900	205932319	4050	4050	4050	4050	0
31	20250414	184800	205932319	4050	4050	4050	4050	0
32	20250414	184700	205932319	4050	4050	4050	4050	3296
33	20250414	184600	205932319	4050	4050	4050	4050	0
34	20250414	184500	205932319	4050	4050	4050	4050	0
35	20250414	184400	205932319	4050	4050	4050	4050	0
36	20250414	184300	205932319	4050	4050	4050	4050	0
37	20250414	184200	205932319	4050	4050	4050	4050	0
38	20250414	184100	205932319	4050	4050	4050	4050	0
39	20250414	184000	205932319	4050	4050	4050	4050	0
40	20250414	183900	205932319	4050	4050	4050	4050	0
41	20250414	183800	205932319	4050	4050	4050	4050	0
42	20250414	183700	205932319	4050	4050	4050	4050	0
43	20250414	183600	205932319	4050	4050	4050	4050	0
44	20250414	183500	205932319	4050	4050	4050	4050	0
45	20250414	183400	205932319	4050	4050	4050	4050	0
46	20250414	183300	205932319	4050	4050	4050	4050	0
47	20250414	183200	205932319	4050	4050	4050	4050	0
48	20250414	183100	205932319	4050	4050	4050	4050	0
49	20250414	183000	205932319	4050	4050	4050	4050	0
50	20250414	182900	205932319	4050	4050	4050	4050	0
51	20250414	182800	205932319	4050	4050	4050	4050	0
52	20250414	182700	205932319	4050	4050	4050	4050	0
53	20250414	182600	205932319	4050	4050	4050	4050	0
54	20250414	182500	205932319	4050	4050	4050	4050	0
55	20250414	182400	205932319	4050	4050	4050	4050	0
56	20250414	182300	205932319	4050	4050	4050	4050	0
57	20250414	182200	205932319	4050	4050	4050	4050	0
58	20250414	182100	205932319	4050	4050	4050	4050	0
59	20250414	182000	205932319	4050	4050	4050	4050	0
60	20250414	181900	205932319	4050	4050	4050	4050	0
61	20250414	181800	205932319	4050	4050	4050	4050	0
62	20250414	181700	205932319	4050	4050	4050	4050	3296
63	20250414	181600	205932319	4050	4050	4050	4050	0
64	20250414	181500	205932319	4050	4050	4050	4050	0
65	20250414	181400	205932319	4050	4050	4050	4050	0
66	20250414	181300	205932319	4050	4050	4050	4050	0
67	20250414	181200	205932319	4050	4050	4050	4050	0
68	20250414	181100	205932319	4050	4050	4050	4050	0
69	20250414	181000	205932319	4050	4050	4050	4050	0
70	20250414	180900	205932319	4050	4050	4050	4050	0
71	20250414	180800	205932319	4050	4050	4050	4050	0
72	20250414	180700	205932319	4050	4050	4050	4050	0
73	20250414	180600	205932319	4050	4050	4050	4050	0
74	20250414	180500	205932319	4050	4050	4050	4050	0
75	20250414	180400	205932319	4050	4050	4050	4050	0
76	20250414	180300	205932319	4050	4050	4050	4050	0
77	20250414	180200	205932319	4050	4050	4050	4050	0
78	20250414	180100	205932319	4050	4050	4050	4050	0
79	20250414	180000	205932319	4050	4050	4050	4050	0
80	20250414	175900	205932319	4050	4050	4050	4050	0
81	20250414	175800	205932319	4050	4050	4050	4050	0
82	20250414	175700	205932319	4050	4050	4050	4050	0
83	20250414	175600	205932319	4050	4050	4050	4050	0
84	20250414	175500	205932319	4050	4050	4050	4050	0
85	20250414	175400	205932319	4050	4050	4050	4050	0
86	20250414	175300	205932319	4050	4050	4050	4050	0
87	20250414	175200	205932319	4050	4050	4050	4050	0
88	20250414	175100	205932319	4050	4050	4050	4050	0
89	20250414	175000	205932319	4050	4050	4050	4050	0
90	20250414	174900	205932319	4050	4050	4050	4050	0
91	20250414	174800	205932319	4050	4050	4050	4050	0
92	20250414	174700	205932319	4050	4050	4050	4050	3296
93	20250414	174600	205932319	4050	4050	4050	4050	0
94	20250414	174500	205932319	4050	4050	4050	4050	0
95	20250414	174400	205932319	4050	4050	4050	4050	0
96	20250414	174300	205932319	4050	4050	4050	4050	0
97	20250414	174200	205932319	4050	4050	4050	4050	0
98	20250414	174100	205932319	4050	4050	4050	4050	0
99	20250414	174000	205932319	4050	4050	4050	4050	0
100	20250414	173900	205932319	4050	4050	4050	4050	0
101	20250414	173800	205932319	4050	4050	4050	4050	0
102	20250414	173700	205932319	4050	4050	4050	4050	0
103	20250414	173600	205932319	4050	4050	4050	4050	0
104	20250414	173500	205932319	4050	4050	4050	4050	0
105	20250414	173400	205932319	4050	4050	4050	4050	0
106	20250414	173300	205932319	4050	4050	4050	4050	0
107	20250414	173200	205932319	4050	4050	4050	4050	0
108	20250414	173100	205932319	4050	4050	4050	4050	0
109	20250414	173000	205932319	4050	4050	4050	4050	0
110	20250414	172900	205932319	4050	4050	4050	4050	0
111	20250414	172800	205932319	4050	4050	4050	4050	0
112	20250414	172700	205932319	4050	4050	4050	4050	0
113	20250414	172600	205932319	4050	4050	4050	4050	0
114	20250414	172500	205932319	4050	4050	4050	4050	0
115	20250414	172400	205932319	4050	4050	4050	4050	0
116	20250414	172300	205932319	4050	4050	4050	4050	0
117	20250414	172200	205932319	4050	4050	4050	4050	0
118	20250414	172100	205932319	4050	4050	4050	4050	0
119	20250414	172000	205932319	4050	4050	4050	4050	0
120	20250414	171900	205932319	4050	4050	4050	4050	0
121	20250414	171800	205932319	4050	4050	4050	4050	0
122	20250414	171700	205932319	4050	4050	4050	4050	3296
123	20250414	171600	205932319	4050	4050	4050	4050	0
124	20250414	171500	205932319	4050	4050	4050	4050	0
125	20250414	171400	205932319	4050	4050	4050	4050	0
126	20250414	171300	205932319	4050	4050	4050	4050	0
127	20250414	171200	205932319	4050	4050	4050	4050	0
128	20250414	171100	205932319	4050	4050	4050	4050	0
129	20250414	171000	205932319	4050	4050	4050	4050	0
130	20250414	170900	205932319	4050	4050	4050	4050	0
131	20250414	170800	205932319	4050	4050	4050	4050	0
132	20250414	170700	205932319	4050	4050	4050	4050	0
133	20250414	170600	205932319	4050	4050	4050	4050	0
134	20250414	170500	205932319	4050	4050	4050	4050	0
135	20250414	170400	205932319	4050	4050	4050	4050	0
136	20250414	170300	205932319	4050	4050	4050	4050	0
137	20250414	170200	205932319	4050	4050	4050	4050	0
138	20250414	170100	205932319	4050	4050	4050	4050	0
139	20250414	170000	205932319	4050	4050	4050	4050	0
140	20250414	165900	205932319	4050	4050	4050	4050	0
141	20250414	165800	205932319	4050	4050	4050	4050	0
142	20250414	165700	205932319	4050	4050	4050	4050	0
143	20250414	165600	205932319	4050	4050	4050	4050	0
144	20250414	165500	205932319	4050	4050	4050	4050	0
145	20250414	165400	205932319	4050	4050	4050	4050	0
146	20250414	165300	205932319	4050	4050	4050	4050	0
147	20250414	165200	205932319	4050	4050	4050	4050	0
148	20250414	165100	205932319	4050	4050	4050	4050	0
149	20250414	165000	205932319	4050	4050	4050	4050	0
150	20250414	164900	205932319	4050	4050	4050	4050	0
151	20250414	164800	205932319	4050	4050	4050	4050	0
152	20250414	164700	205932319	4050	4050	4050	4050	3296
153	20250414	164600	205932319	4050	4050	4050	4050	0
154	20250414	164500	205932319	4050	4050	4050	4050	0
155	20250414	164400	205932319	4050	4050	4050	4050	0
156	20250414	164300	205932319	4050	4050	4050	4050	0
157	20250414	164200	205932319	4050	4050	4050	4050	0
158	20250414	164100	205932319	4050	4050	4050	4050	0
159	20250414	164000	205932319	4050	4050	4050	4050	0
160	20250414	163900	205932319	4050	4050	4050	4050	0
161	20250414	163800	205932319	4050	4050	4050	4050	0
162	20250414	163700	205932319	4050	4050	4050	4050	0
163	20250414	163600	205932319	4050	4050	4050	4050	0
164	20250414	163500	205932319	4050	4050	4050	4050	0
165	20250414	163400	205932319	4050	4050	4050	4050	0
166	20250414	163300	205932319	4050	4050	4050	4050	0
167	20250414	163200	205932319	4050	4050	4050	4050	0
168	20250414	163100	205932319	4050	4050	4050	4050	0
169	20250414	163000	205932319	4050	4050	4050	4050	0
170	20250414	162900	205932319	4050	4050	4050	4050	0
171	20250414	162800	205932319	4050	4050	4050	4050	0
172	20250414	162700	205932319	4050	4050	4050	4050	0
173	20250414	162600	205932319	4050	4050	4050	4050	0
174	20250414	162500	205932319	4050	4050	4050	4050	0
175	20250414	162400	205932319	4050	4050	4050	4050	0
176	20250414	162300	205932319	4050	4050	4050	4050	0
177	20250414	162200	205932319	4050	4050	4050	4050	0
178	20250414	162100	205932319	4050	4050	4050	4050	0
179	20250414	162000	205932319	4050	4050	4050	4050	0
180	20250414	161900	205932319	4050	4050	4050	4050	0
181	20250414	161800	205932319	4050	4050	4050	4050	0
182	20250414	161700	205932319	4050	4050	4050	4050	3296
183	20250414	161600	205932319	4050	4050	4050	4050	0
184	20250414	161500	205932319	4050	4050	4050	4050	0
185	20250414	161400	205932319	4050	4050	4050	4050	0
186	20250414	161300	205932319	4050	4050	4050	4050	0
187	20250414	161200	205932319	4050	4050	4050	4050	0
188	20250414	161100	205932319	4050	4050	4050	4050	0
189	20250414	161000	205932319	4050	4050	4050	4050	0
190	20250414	160900	205932319	4050	4050	4050	4050	0
191	20250414	160800	205932319	4050	4050	4050	4050	0
192	20250414	160700	205932319	4050	4050	4050	4050	0
193	20250414	160600	205932319	4050	4050	4050	4050	0
194	20250414	160500	205932319	4050	4050	4050	4050	0
195	20250414	160400	205932319	4050	4050	4050	4050	0
196	20250414	160300	205932319	4050	4050	4050	4050	0
197	20250414	160200	205932319	4050	4050	4050	4050	0
198	20250414	160100	205932319	4050	4050	4050	4050	0
199	20250414	160000	205932319	4050	4050	4050	4050	0
200	20250414	155900	205932319	4050	4050	4050	4050	0
201	20250414	155800	205932319	4050	4050	4050	4050	0
202	20250414	155700	205932319	4050	4050	4050	4050	0
203	20250414	155600	205932319	4050	4050	4050	4050	0
204	20250414	155500	205932319	4050	4050	4050	4050	0
205	20250414	155400	205932319	4050	4050	4050	4050	0
206	20250414	155300	205932319	4050	4050	4050	4050	0
207	20250414	155200	205932319	4050	4050	4050	4050	0
208	20250414	155100	205932319	4050	4050	4050	4050	0
209	20250414	155000	205932319	4050	4050	4050	4050	0
210	20250414	154900	205932319	4050	4050	4050	4050	0
211	20250414	154800	205932319	4050	4050	4050	4050	0
212	20250414	154700	205932319	4050	4050	4050	4050	3296
213	20250414	154600	205932319	4050	4050	4050	4050	0
214	20250414	154500	205932319	4050	4050	4050	4050	0
215	20250414	154400	205932319	4050	4050	4050	4050	0
216	20250414	154300	205932319	4050	4050	4050	4050	0
217	20250414	154200	205932319	4050	4050	4050	4050	0
218	20250414	154100	205932319	4050	4050	4050	4050	0
219	20250414	154000	205932319	4050	4050	4050	4050	0
220	20250414	153900	205932319	4050	4050	4050	4050	0
221	20250414	153800	205932319	4050	4050	4050	4050	0
222	20250414	153700	205932319	4050	4050	4050	4050	0
223	20250414	153600	205932319	4050	4050	4050	4050	0
224	20250414	153500	205932319	4050	4050	4050	4050	0
225	20250414	153400	205932319	4050	4050	4050	4050	0
226	20250414	153300	205932319	4050	4050	4050	4050	0
227	20250414	153200	205932319	4050	4050	4050	4050	0
228	20250414	153100	205932319	4050	4050	4050	4050	0
229	20250414	153000	205932319	4050	4050	4050	4050	3296
230	20250414	152900	192583519	4070	4070	4070	4070	0
231	20250414	152800	192583519	4070	4070	4070	4070	0
232	20250414	152700	192583519	4070	4070	4070	4070	0
233	20250414	152600	192583519	4070	4070	4070	4070	0
234	20250414	152500	192583519	4070	4070	4070	4070	0
235	20250414	152400	192583519	4070	4070	4070	4070	0
236	20250414	152300	192583519	4070	4070	4070	4070	0
237	20250414	152200	192583519	4070	4070	4070	4070	0
238	20250414	152100	192583519	4070	4070	4070	4070	0
239	20250414	152000	192583519	4070	4070	4070	4070	0
240	20250414	151900	192583519	4070	4070	4070	4070	5
241	20250414	151800	192563169	4055	4070	4070	4055	501
242	20250414	151700	190531599	4055	4070	4070	4055	342
243	20250414	151600	189144774	4070	4070	4070	4070	1
244	20250414	151500	189140704	4070	4070	4070	4070	1
245	20250414	151400	189136634	4070	4070	4070	4070	1
246	20250414	151300	189132564	4070	4070	4070	4070	1
247	20250414	151200	189128494	4070	4070	4070	4070	1
248	20250414	151100	189124424	4070	4070	4070	4070	1
249	20250414	151000	189120354	4070	4070	4070	4070	1
250	20250414	150900	189116284	4070	4070	4070	4060	165
251	20250414	150800	188446334	4065	4075	4075	4065	87
252	20250414	150700	188092669	4070	4075	4075	4070	722
253	20250414	150600	185154124	4075	4075	4075	4075	1
254	20250414	150500	185150049	4075	4075	4075	4075	1
255	20250414	150400	185145974	4075	4075	4075	4075	1
256	20250414	150300	185141899	4075	4075	4075	4075	1
257	20250414	150200	185137824	4075	4075	4075	4075	0
258	20250414	150100	185137824	4075	4080	4080	4075	47
259	20250414	150000	184946104	4080	4080	4080	4080	1
260	20250414	145900	184942024	4080	4080	4080	4080	11
261	20250414	145800	184897144	4080	4080	4080	4080	1
262	20250414	145700	184893064	4080	4080	4080	4080	1
263	20250414	145600	184888984	4080	4080	4080	4080	1
264	20250414	145500	184884904	4080	4080	4080	4080	1
265	20250414	145400	184880824	4080	4080	4080	4080	1
266	20250414	145300	184876744	4080	4080	4080	4080	1
267	20250414	145200	184872664	4080	4080	4080	4080	1
268	20250414	145100	184868584	4080	4080	4080	4080	1
269	20250414	145000	184864504	4080	4080	4080	4080	515
270	20250414	144900	182763304	4080	4080	4080	4080	1
271	20250414	144800	182759224	4080	4080	4080	4080	1
272	20250414	144700	182755144	4075	4075	4075	4075	1
273	20250414	144600	182751069	4075	4075	4075	4075	1
274	20250414	144500	182746994	4060	4060	4060	4060	20
275	20250414	144400	182665794	4080	4080	4080	4080	1
276	20250414	144300	182661714	4080	4080	4080	4080	1
277	20250414	144200	182657634	4080	4080	4080	4080	1
278	20250414	144100	182653554	4060	4080	4080	4060	964
279	20250414	144000	178730954	4080	4080	4080	4080	1
280	20250414	143900	178726874	4080	4080	4080	4080	1
281	20250414	143800	178722794	4080	4080	4080	4080	1
282	20250414	143700	178718714	4075	4080	4080	4075	423
283	20250414	143600	176994374	4080	4080	4080	4080	1
284	20250414	143500	176990294	4080	4080	4080	4080	1
285	20250414	143400	176986214	4080	4080	4080	4080	1
286	20250414	143300	176982134	4080	4080	4080	4080	31
287	20250414	143200	176855654	4080	4080	4080	4080	1
288	20250414	143100	176851574	4080	4080	4080	4080	1
289	20250414	143000	176847494	4080	4080	4080	4080	1
290	20250414	142900	176843414	4080	4080	4080	4080	5
291	20250414	142800	176823014	4080	4080	4080	4080	0
292	20250414	142700	176823014	4080	4080	4080	4080	1
293	20250414	142600	176818934	4075	4075	4075	4075	200
294	20250414	142500	176003934	4070	4075	4075	4070	9
295	20250414	142400	175967299	4075	4075	4075	4075	1
296	20250414	142300	175963224	4075	4075	4075	4075	2
297	20250414	142200	175955074	4075	4075	4075	4075	1
298	20250414	142100	175950999	4075	4075	4075	4075	1
299	20250414	142000	175946924	4075	4075	4075	4075	1
300	20250414	141900	175942849	4075	4075	4075	4075	1
301	20250414	141800	175938774	4070	4075	4075	4070	49
302	20250414	141700	175739339	4075	4075	4075	4075	1
303	20250414	141600	175735264	4075	4075	4075	4075	1
304	20250414	141500	175731189	4075	4075	4075	4075	1
305	20250414	141400	175727114	4075	4075	4075	4075	1
306	20250414	141300	175723039	4075	4075	4075	4075	1
307	20250414	141200	175718964	4075	4075	4075	4075	48
308	20250414	141100	175523364	4075	4075	4075	4075	1
309	20250414	141000	175519289	4075	4075	4075	4075	0
310	20250414	140900	175519289	4075	4075	4075	4075	1
311	20250414	140800	175515214	4075	4075	4075	4075	1
312	20250414	140700	175511139	4075	4075	4075	4075	1
313	20250414	140600	175507064	4075	4075	4075	4075	1
314	20250414	140500	175502989	4075	4075	4075	4075	1
315	20250414	140400	175498914	4075	4075	4075	4075	1
316	20250414	140300	175494839	4060	4075	4075	4060	301
317	20250414	140200	174272764	4060	4075	4075	4060	20
318	20250414	140100	174191504	4075	4075	4075	4075	1
319	20250414	140000	174187429	4075	4075	4075	4075	1
320	20250414	135900	174183354	4075	4075	4075	4075	1
321	20250414	135800	174179279	4075	4075	4075	4075	1
322	20250414	135700	174175204	4075	4075	4075	4075	1
323	20250414	135600	174171129	4075	4075	4075	4075	1
324	20250414	135500	174167054	4075	4075	4075	4075	1
325	20250414	135400	174162979	4075	4075	4075	4075	1
326	20250414	135300	174158904	4075	4075	4075	4075	122
327	20250414	135200	173661754	4075	4070	4075	4070	125
328	20250414	135100	173152939	4070	4075	4075	4070	6
329	20250414	135000	173128494	4075	4075	4075	4075	1
330	20250414	134900	173124419	4075	4075	4075	4075	1
331	20250414	134800	173120344	4075	4075	4075	4075	6
332	20250414	134700	173095894	4075	4075	4075	4075	1
333	20250414	134600	173091819	4075	4075	4075	4075	1
334	20250414	134500	173087744	4075	4075	4075	4075	31
335	20250414	134400	172961419	4075	4075	4075	4075	1
336	20250414	134300	172957344	4075	4075	4075	4075	1
337	20250414	134200	172953269	4075	4075	4075	4075	1
338	20250414	134100	172949194	4075	4075	4075	4075	1
339	20250414	134000	172945119	4075	4075	4075	4075	1
340	20250414	133900	172941044	4075	4075	4075	4075	1
341	20250414	133800	172936969	4075	4075	4075	4075	1
342	20250414	133700	172932894	4075	4075	4075	4075	1
343	20250414	133600	172928819	4075	4075	4075	4075	57
344	20250414	133500	172696544	4075	4075	4075	4075	1
345	20250414	133400	172692469	4075	4075	4075	4075	1
346	20250414	133300	172688394	4065	4065	4065	4065	219
347	20250414	133200	171798159	4065	4065	4065	4065	1
348	20250414	133100	171794094	4065	4065	4065	4065	17
349	20250414	133000	171724989	4065	4065	4065	4065	1
350	20250414	132900	171720924	4055	4060	4060	4055	81
351	20250414	132800	171392179	4060	4060	4060	4060	1
352	20250414	132700	171388119	4060	4060	4060	4060	1
353	20250414	132600	171384059	4060	4060	4060	4060	1
354	20250414	132500	171379999	4060	4060	4060	4060	1
355	20250414	132400	171375939	4060	4060	4060	4060	1
356	20250414	132300	171371879	4060	4060	4060	4060	1
357	20250414	132200	171367819	4055	4055	4055	4055	235
358	20250414	132100	170414894	4055	4055	4055	4055	2
359	20250414	132000	170406784	4050	4055	4055	4050	163
360	20250414	131900	169746519	4060	4060	4060	4060	36
361	20250414	131800	169600359	4045	4065	4065	4045	301
362	20250414	131700	168381989	4065	4065	4065	4065	1
363	20250414	131600	168377924	4070	4070	4070	4070	1
364	20250414	131500	168373854	4070	4070	4070	4070	1
365	20250414	131400	168369784	4070	4070	4070	4070	1
366	20250414	131300	168365714	4070	4070	4070	4070	1
367	20250414	131200	168361644	4070	4070	4070	4070	1
368	20250414	131100	168357574	4050	4070	4070	4050	3
369	20250414	131000	168345404	4070	4070	4070	4070	101
370	20250414	130900	167934334	4070	4070	4070	4070	1
371	20250414	130800	167930264	4070	4070	4070	4070	1
372	20250414	130700	167926194	4075	4075	4075	4075	1
373	20250414	130600	167922119	4070	4075	4075	4045	1054
374	20250414	130500	163646054	4075	4075	4075	4075	1
375	20250414	130400	163641979	4075	4075	4075	4075	1
376	20250414	130300	163637904	4075	4070	4075	4070	185
377	20250414	130200	162884549	4075	4075	4075	4075	0
378	20250414	130100	162884549	4075	4075	4075	4040	91
379	20250414	130000	162516334	4075	4075	4075	4075	1
380	20250414	125900	162512259	4040	4085	4085	4040	1001
381	20250414	125800	158463419	4040	4070	4070	4040	3000
382	20250414	125700	146295854	4085	4085	4085	4085	2
383	20250414	125600	146287684	4075	4075	4075	4075	526
384	20250414	125500	144144234	4070	4070	4070	4070	1
385	20250414	125400	144140164	4080	4080	4080	4080	2
386	20250414	125300	144132004	4080	4080	4080	4080	1
387	20250414	125200	144127924	4080	4075	4080	4075	2
388	20250414	125100	144119769	4060	4070	4070	4060	85
389	20250414	125000	143774239	4080	4080	4080	4080	1
390	20250414	124900	143770159	4080	4080	4080	4075	3
391	20250414	124800	143757924	4075	4075	4075	4075	1
392	20250414	124700	143753849	4075	4080	4080	4070	53
393	20250414	124600	143538114	4080	4080	4080	4080	0
394	20250414	124500	143538114	4080	4080	4080	4080	1
395	20250414	124400	143534034	4080	4080	4080	4080	1
396	20250414	124300	143529954	4070	4070	4070	4070	4
397	20250414	124200	143513674	4080	4070	4080	4070	6
398	20250414	124100	143489244	4080	4070	4080	4070	87
399	20250414	124000	143135134	4080	4080	4080	4080	0
400	20250414	123900	143135134	4080	4080	4080	4080	2
401	20250414	123800	143126974	4070	4070	4070	4070	1
402	20250414	123700	143122904	4070	4080	4080	4070	10
403	20250414	123600	143082194	4080	4080	4080	4080	2
404	20250414	123500	143074034	4080	4080	4080	4080	0
405	20250414	123400	143074034	4080	4080	4080	4080	2
406	20250414	123300	143065874	4080	4080	4080	4080	0
407	20250414	123200	143065874	4080	4080	4080	4080	18
408	20250414	123100	142992434	4080	4075	4080	4070	88
409	20250414	123000	142633854	4080	4080	4080	4080	0
410	20250414	122900	142633854	4080	4080	4080	4080	2
411	20250414	122800	142625694	4080	4080	4080	4080	0
412	20250414	122700	142625694	4080	4080	4080	4080	0
413	20250414	122600	142625694	4080	4080	4080	4080	2
414	20250414	122500	142617534	4080	4080	4080	4080	0
415	20250414	122400	142617534	4080	4080	4080	4080	79
416	20250414	122300	142295214	4085	4085	4085	4085	2
417	20250414	122200	142287044	4090	4090	4090	4090	0
418	20250414	122100	142287044	4090	4065	4090	4055	123
419	20250414	122000	141786584	4090	4090	4090	4090	0
420	20250414	121900	141786584	4090	4090	4090	4090	1
421	20250414	121800	141782494	4090	4090	4090	4090	2
422	20250414	121700	141774314	4090	4090	4090	4090	114
423	20250414	121600	141308054	4090	4090	4090	4090	36
424	20250414	121500	141160814	4095	4095	4095	4095	0
425	20250414	121400	141160814	4095	4095	4095	4095	1
426	20250414	121300	141156719	4095	4095	4095	4095	2
427	20250414	121200	141148529	4095	4090	4095	4090	25
428	20250414	121100	141046259	4090	4090	4090	4090	25
429	20250414	121000	140944009	4090	4090	4090	4090	1
430	20250414	120900	140939919	4090	4090	4090	4090	7
431	20250414	120800	140911289	4090	4090	4090	4090	2
432	20250414	120700	140903109	4090	4090	4090	4090	0
433	20250414	120600	140903109	4090	4090	4090	4090	1
434	20250414	120500	140899019	4090	4090	4090	4090	32
435	20250414	120400	140768139	4095	4095	4095	4095	0
436	20250414	120300	140768139	4095	4095	4095	4095	2
437	20250414	120200	140759949	4095	4095	4095	4095	0
438	20250414	120100	140759949	4095	4095	4095	4095	1
439	20250414	120000	140755854	4095	4090	4095	4090	502
440	20250414	115900	138702669	4090	4090	4090	4090	0
441	20250414	115800	138702669	4090	4080	4090	4050	3002
442	20250414	115700	126535154	4095	4095	4095	4095	0
443	20250414	115600	126535154	4095	4095	4095	4095	1
444	20250414	115500	126531059	4095	4060	4095	4050	1608
445	20250414	115400	120005914	4075	4075	4075	4075	0
446	20250414	115300	120005914	4075	4075	4075	4075	1
447	20250414	115200	120001839	4075	4075	4075	4075	1
448	20250414	115100	119997764	4075	4075	4075	4075	30
449	20250414	115000	119875514	4075	4075	4075	4075	2
450	20250414	114900	119867364	4075	4075	4075	4075	0
451	20250414	114800	119867364	4075	4075	4075	4075	1
452	20250414	114700	119863289	4075	4075	4075	4075	2
453	20250414	114600	119855139	4075	4075	4075	4075	0
454	20250414	114500	119855139	4075	4075	4075	4075	2
455	20250414	114400	119846989	4075	4075	4075	4075	0
456	20250414	114300	119846989	4075	4075	4075	4075	1
457	20250414	114200	119842914	4075	4075	4075	4075	337
458	20250414	114100	118469639	4075	4075	4075	4075	0
459	20250414	114000	118469639	4075	4075	4075	4075	2
460	20250414	113900	118461489	4075	4075	4075	4075	0
461	20250414	113800	118461489	4075	4075	4075	4075	1
462	20250414	113700	118457414	4075	4075	4075	4075	2
463	20250414	113600	118449264	4075	4075	4075	4075	0
464	20250414	113500	118449264	4075	4075	4075	4075	0
465	20250414	113400	118449264	4075	4075	4075	4075	7
466	20250414	113300	118420739	4075	4075	4075	4075	0
467	20250414	113200	118420739	4075	4075	4075	4075	2
468	20250414	113100	118412589	4075	4075	4075	4075	0
469	20250414	113000	118412589	4075	4075	4075	4075	1
470	20250414	112900	118408514	4055	4075	4075	4055	103
471	20250414	112800	117988809	4075	4075	4075	4075	0
472	20250414	112700	117988809	4075	4055	4075	4055	113
473	20250414	112600	117530574	4055	4070	4070	4055	208
474	20250414	112500	116686979	4075	4060	4075	4060	612
475	20250414	112400	114201704	4075	4075	4075	4075	2
476	20250414	112300	114193554	4075	4075	4075	4075	0
477	20250414	112200	114193554	4075	4075	4075	4075	2
478	20250414	112100	114185404	4075	4075	4075	4075	0
479	20250414	112000	114185404	4075	4075	4075	4075	1
480	20250414	111900	114181329	4075	4075	4075	4075	1
481	20250414	111800	114177254	4075	4075	4075	4075	0
482	20250414	111700	114177254	4075	4075	4075	4075	1
483	20250414	111600	114173179	4075	4075	4075	4075	282
484	20250414	111500	113024029	4075	4075	4075	4075	14
485	20250414	111400	112966979	4075	4075	4075	4075	2
486	20250414	111300	112958829	4075	4075	4075	4075	0
487	20250414	111200	112958829	4075	4075	4075	4075	1
488	20250414	111100	112954754	4075	4075	4075	4075	3
489	20250414	111000	112942529	4075	4075	4075	4075	0
490	20250414	110900	112942529	4075	4080	4080	4075	2
491	20250414	110800	112934374	4075	4075	4075	4075	255
492	20250414	110700	111895249	4070	4060	4070	4060	103
493	20250414	110600	111477049	4075	4075	4075	4075	2
494	20250414	110500	111468899	4075	4075	4075	4075	0
495	20250414	110400	111468899	4075	4075	4075	4075	2
496	20250414	110300	111460749	4075	4075	4075	4075	0
497	20250414	110200	111460749	4075	4075	4075	4075	1
498	20250414	110100	111456674	4075	4075	4075	4075	1
499	20250414	110000	111452599	4075	4075	4075	4075	0
500	20250414	105900	111452599	4075	4075	4075	4075	1
501	20250414	105800	111448524	4075	4075	4075	4075	2
502	20250414	105700	111440374	4075	4075	4075	4075	0
503	20250414	105600	111440374	4075	4075	4075	4075	2
504	20250414	105500	111432224	4075	4075	4075	4075	1
505	20250414	105400	111428149	4075	4075	4075	4075	1
506	20250414	105300	111424074	4075	4075	4075	4075	2
507	20250414	105200	111415924	4080	4080	4080	4080	0
508	20250414	105100	111415924	4080	4080	4080	4045	892
509	20250414	105000	107799964	4080	4080	4080	4080	0
510	20250414	104900	107799964	4080	4080	4080	4080	1
511	20250414	104800	107795884	4080	4080	4080	4080	2
512	20250414	104700	107787724	4080	4080	4080	4080	0
513	20250414	104600	107787724	4080	4080	4080	4080	2
514	20250414	104500	107779564	4080	4080	4080	4080	50
515	20250414	104400	107575564	4080	4080	4080	4080	1
516	20250414	104300	107571484	4080	4085	4085	4080	37
517	20250414	104200	107420519	4085	4085	4085	4085	0
518	20250414	104100	107420519	4085	4085	4085	4085	74
519	20250414	104000	107118229	4085	4085	4085	4085	12
520	20250414	103900	107069209	4085	4085	4085	4085	250
521	20250414	103800	106047959	4085	4080	4085	4060	667
522	20250414	103700	103339894	4065	4065	4065	4065	252
523	20250414	103600	102315514	4085	4085	4085	4085	21
524	20250414	103500	102229729	4085	4095	4095	4085	2
525	20250414	103400	102221549	4095	4095	4095	4095	0
526	20250414	103300	102221549	4095	4095	4095	4095	2
527	20250414	103200	102213359	4095	4095	4095	4095	0
528	20250414	103100	102213359	4095	4095	4095	4095	1
529	20250414	103000	102209264	4095	4095	4095	4095	2
530	20250414	102900	102201074	4090	4090	4090	4090	0
531	20250414	102800	102201074	4090	4090	4090	4090	22
532	20250414	102700	102111094	4090	4090	4090	4090	1
533	20250414	102600	102107004	4065	4090	4090	4065	2
534	20250414	102500	102098849	4090	4090	4090	4090	1
535	20250414	102400	102094759	4090	4090	4090	4090	1
536	20250414	102300	102090669	4090	4095	4095	4090	2
537	20250414	102200	102082484	4095	4095	4095	4095	1
538	20250414	102100	102078389	4095	4090	4095	4090	21
539	20250414	102000	101992494	4100	4105	4105	4065	97
540	20250414	101900	101596939	4100	4100	4100	4100	1
541	20250414	101800	101592839	4105	4105	4105	4105	1
542	20250414	101700	101588734	4105	4105	4105	4105	1
543	20250414	101600	101584629	4105	4100	4105	4100	3
544	20250414	101500	101572319	4105	4105	4105	4105	1
545	20250414	101400	101568214	4105	4105	4105	4105	1
546	20250414	101300	101564109	4105	4100	4105	4100	31
547	20250414	101200	101436994	4100	4105	4105	4070	191
548	20250414	101100	100656094	4105	4105	4105	4105	1
549	20250414	101000	100651989	4110	4110	4110	4110	1
550	20250414	100900	100647879	4110	4110	4110	4110	0
551	20250414	100800	100647879	4110	4090	4110	4055	6963
552	20250414	100700	72365069	4110	4110	4110	4110	112
553	20250414	100600	71904749	4110	4095	4110	4095	63
554	20250414	100500	71646749	4110	4105	4110	4105	58
555	20250414	100400	71408394	4105	4105	4105	4090	184
556	20250414	100300	70653704	4110	4105	4110	4105	13
557	20250414	100200	70600334	4110	4115	4115	4110	67
558	20250414	100100	70324959	4115	4115	4115	4110	9
559	20250414	100000	70287954	4115	4115	4120	4110	220
560	20250414	095900	69383584	4120	4120	4120	4120	1
561	20250414	095800	69379464	4120	4120	4120	4120	26
562	20250414	095700	69272344	4120	4120	4120	4120	1
563	20250414	095600	69268224	4120	4120	4120	4110	95
564	20250414	095500	68877304	4125	4125	4125	4125	1
565	20250414	095400	68873179	4125	4115	4125	4115	38
566	20250414	095300	68716799	4125	4125	4125	4125	1
567	20250414	095200	68712674	4125	4130	4130	4125	3
568	20250414	095100	68700289	4130	4130	4130	4130	1
569	20250414	095000	68696159	4130	4130	4130	4130	15
570	20250414	094900	68634209	4130	4130	4130	4130	14
571	20250414	094800	68576389	4130	4130	4130	4115	94
572	20250414	094700	68189534	4130	4130	4130	4130	1
573	20250414	094600	68185404	4130	4130	4130	4130	1
574	20250414	094500	68181274	4130	4130	4130	4130	1
575	20250414	094400	68177144	4135	4135	4135	4135	1
576	20250414	094300	68173009	4135	4115	4135	4115	5
577	20250414	094200	68152354	4140	4140	4140	4140	1
578	20250414	094100	68148214	4140	4125	4140	4110	1307
579	20250414	094000	62766079	4140	4135	4140	4135	4
580	20250414	093900	62749524	4140	4140	4140	4135	9
581	20250414	093800	62712269	4125	4140	4140	4125	2
582	20250414	093700	62704004	4140	4120	4140	4120	1772
583	20250414	093600	55396699	4120	4125	4125	4120	129
584	20250414	093500	54864614	4125	4120	4125	4120	13
585	20250414	093400	54810994	4125	4120	4125	4105	1517
586	20250414	093300	48581459	4125	4125	4125	4125	1
587	20250414	093200	48577334	4125	4125	4125	4120	877
588	20250414	093100	44961014	4125	4125	4125	4125	9
589	20250414	093000	44923889	4125	4125	4125	4125	442
590	20250414	092900	43100639	4125	4120	4125	4120	157
591	20250414	092800	42453719	4120	4120	4120	4120	106
592	20250414	092700	42016999	4120	4120	4120	4120	251
593	20250414	092600	40982879	4120	4110	4120	4105	56
594	20250414	092500	40752904	4120	4110	4120	4110	56
595	20250414	092400	40522484	4125	4120	4125	4120	21
596	20250414	092300	40435899	4125	4120	4125	4120	209
597	20250414	092200	39574764	4120	4120	4120	4120	803
598	20250414	092100	36266404	4120	4105	4120	4105	305
599	20250414	092000	35013189	4105	4105	4105	4105	1
600	20250414	091900	35009084	4105	4105	4105	4100	294
601	20250414	091800	33802229	4100	4105	4105	4100	43
602	20250414	091700	33625924	4105	4095	4105	4095	1246
603	20250414	091600	28518479	4095	4095	4095	4095	1
604	20250414	091500	28514384	4095	4095	4095	4095	166
605	20250414	091400	27834614	4095	4100	4100	4090	398
606	20250414	091300	26204792	4102	4105	4105	4100	80
607	20250414	091200	25876580	4105	4105	4105	4105	13
608	20250414	091100	25823215	4105	4100	4105	4095	465
609	20250414	091000	23916935	4100	4095	4100	4095	142
610	20250414	090900	23335335	4095	4095	4100	4095	516
611	20250414	090800	21222240	4100	4100	4100	4085	361
612	20250414	090700	19746640	4100	4070	4100	4070	426
613	20250414	090600	18012340	4095	4095	4095	4095	1
614	20250414	090500	18008245	4100	4100	4100	4100	1
615	20250414	090400	18004145	4105	4070	4105	4070	1111
616	20250414	090300	13480575	4070	4055	4070	4055	2306
617	20250414	090200	4129425	4060	4060	4060	4060	1
618	20250414	090100	4125365	4070	4070	4070	4070	81
619	20250414	090000	3795695	4070	4055	4070	4055	935