KissMeData/092460/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	194500	1050671520	8920	8920	8920	8920	1230
3	20250414	194400	1050671520	8920	8920	8920	8920	0
4	20250414	194300	1050671520	8920	8920	8920	8920	0
5	20250414	194200	1050671520	8920	8920	8920	8920	0
6	20250414	194100	1050671520	8920	8920	8920	8920	0
7	20250414	194000	1050671520	8920	8920	8920	8920	0
8	20250414	193900	1050671520	8920	8920	8920	8920	0
9	20250414	193800	1050671520	8920	8920	8920	8920	0
10	20250414	193700	1050671520	8920	8920	8920	8920	0
11	20250414	193600	1050671520	8920	8920	8920	8920	0
12	20250414	193500	1050671520	8920	8920	8920	8920	0
13	20250414	193400	1050671520	8920	8920	8920	8920	0
14	20250414	193300	1050671520	8920	8920	8920	8920	0
15	20250414	193200	1050671520	8920	8920	8920	8920	0
16	20250414	193100	1050671520	8920	8920	8920	8920	0
17	20250414	193000	1050671520	8920	8920	8920	8920	0
18	20250414	192900	1050671520	8920	8920	8920	8920	0
19	20250414	192800	1050671520	8920	8920	8920	8920	0
20	20250414	192700	1050671520	8920	8920	8920	8920	0
21	20250414	192600	1050671520	8920	8920	8920	8920	0
22	20250414	192500	1050671520	8920	8920	8920	8920	0
23	20250414	192400	1050671520	8920	8920	8920	8920	0
24	20250414	192300	1050671520	8920	8920	8920	8920	0
25	20250414	192200	1050671520	8920	8920	8920	8920	0
26	20250414	192100	1050671520	8920	8920	8920	8920	0
27	20250414	192000	1050671520	8920	8920	8920	8920	0
28	20250414	191900	1050671520	8920	8920	8920	8920	0
29	20250414	191800	1050671520	8920	8920	8920	8920	0
30	20250414	191700	1050671520	8920	8920	8920	8920	0
31	20250414	191600	1050671520	8920	8920	8920	8920	0
32	20250414	191500	1050671520	8920	8920	8920	8920	1230
33	20250414	191400	1050671520	8920	8920	8920	8920	0
34	20250414	191300	1050671520	8920	8920	8920	8920	0
35	20250414	191200	1050671520	8920	8920	8920	8920	0
36	20250414	191100	1050671520	8920	8920	8920	8920	0
37	20250414	191000	1050671520	8920	8920	8920	8920	0
38	20250414	190900	1050671520	8920	8920	8920	8920	0
39	20250414	190800	1050671520	8920	8920	8920	8920	0
40	20250414	190700	1050671520	8920	8920	8920	8920	0
41	20250414	190600	1050671520	8920	8920	8920	8920	0
42	20250414	190500	1050671520	8920	8920	8920	8920	0
43	20250414	190400	1050671520	8920	8920	8920	8920	0
44	20250414	190300	1050671520	8920	8920	8920	8920	0
45	20250414	190200	1050671520	8920	8920	8920	8920	0
46	20250414	190100	1050671520	8920	8920	8920	8920	0
47	20250414	190000	1050671520	8920	8920	8920	8920	0
48	20250414	185900	1050671520	8920	8920	8920	8920	0
49	20250414	185800	1050671520	8920	8920	8920	8920	0
50	20250414	185700	1050671520	8920	8920	8920	8920	0
51	20250414	185600	1050671520	8920	8920	8920	8920	0
52	20250414	185500	1050671520	8920	8920	8920	8920	0
53	20250414	185400	1050671520	8920	8920	8920	8920	0
54	20250414	185300	1050671520	8920	8920	8920	8920	0
55	20250414	185200	1050671520	8920	8920	8920	8920	0
56	20250414	185100	1050671520	8920	8920	8920	8920	0
57	20250414	185000	1050671520	8920	8920	8920	8920	0
58	20250414	184900	1050671520	8920	8920	8920	8920	0
59	20250414	184800	1050671520	8920	8920	8920	8920	0
60	20250414	184700	1050671520	8920	8920	8920	8920	0
61	20250414	184600	1050671520	8920	8920	8920	8920	0
62	20250414	184500	1050671520	8920	8920	8920	8920	1230
63	20250414	184400	1050671520	8920	8920	8920	8920	0
64	20250414	184300	1050671520	8920	8920	8920	8920	0
65	20250414	184200	1050671520	8920	8920	8920	8920	0
66	20250414	184100	1050671520	8920	8920	8920	8920	0
67	20250414	184000	1050671520	8920	8920	8920	8920	0
68	20250414	183900	1050671520	8920	8920	8920	8920	0
69	20250414	183800	1050671520	8920	8920	8920	8920	0
70	20250414	183700	1050671520	8920	8920	8920	8920	0
71	20250414	183600	1050671520	8920	8920	8920	8920	0
72	20250414	183500	1050671520	8920	8920	8920	8920	0
73	20250414	183400	1050671520	8920	8920	8920	8920	0
74	20250414	183300	1050671520	8920	8920	8920	8920	0
75	20250414	183200	1050671520	8920	8920	8920	8920	0
76	20250414	183100	1050671520	8920	8920	8920	8920	0
77	20250414	183000	1050671520	8920	8920	8920	8920	0
78	20250414	182900	1050671520	8920	8920	8920	8920	0
79	20250414	182800	1050671520	8920	8920	8920	8920	0
80	20250414	182700	1050671520	8920	8920	8920	8920	0
81	20250414	182600	1050671520	8920	8920	8920	8920	0
82	20250414	182500	1050671520	8920	8920	8920	8920	0
83	20250414	182400	1050671520	8920	8920	8920	8920	0
84	20250414	182300	1050671520	8920	8920	8920	8920	0
85	20250414	182200	1050671520	8920	8920	8920	8920	0
86	20250414	182100	1050671520	8920	8920	8920	8920	0
87	20250414	182000	1050671520	8920	8920	8920	8920	0
88	20250414	181900	1050671520	8920	8920	8920	8920	0
89	20250414	181800	1050671520	8920	8920	8920	8920	0
90	20250414	181700	1050671520	8920	8920	8920	8920	0
91	20250414	181600	1050671520	8920	8920	8920	8920	0
92	20250414	181500	1050671520	8920	8920	8920	8920	1230
93	20250414	181400	1050671520	8920	8920	8920	8920	0
94	20250414	181300	1050671520	8920	8920	8920	8920	0
95	20250414	181200	1050671520	8920	8920	8920	8920	0
96	20250414	181100	1050671520	8920	8920	8920	8920	0
97	20250414	181000	1050671520	8920	8920	8920	8920	0
98	20250414	180900	1050671520	8920	8920	8920	8920	0
99	20250414	180800	1050671520	8920	8920	8920	8920	0
100	20250414	180700	1050671520	8920	8920	8920	8920	0
101	20250414	180600	1050671520	8920	8920	8920	8920	0
102	20250414	180500	1050671520	8920	8920	8920	8920	0
103	20250414	180400	1050671520	8920	8920	8920	8920	0
104	20250414	180300	1050671520	8920	8920	8920	8920	0
105	20250414	180200	1050671520	8920	8920	8920	8920	0
106	20250414	180100	1050671520	8920	8920	8920	8920	0
107	20250414	180000	1050671520	8920	8920	8920	8920	0
108	20250414	175900	1050671520	8920	8920	8920	8920	0
109	20250414	175800	1050671520	8920	8920	8920	8920	0
110	20250414	175700	1050671520	8920	8920	8920	8920	0
111	20250414	175600	1050671520	8920	8920	8920	8920	0
112	20250414	175500	1050671520	8920	8920	8920	8920	0
113	20250414	175400	1050671520	8920	8920	8920	8920	0
114	20250414	175300	1050671520	8920	8920	8920	8920	0
115	20250414	175200	1050671520	8920	8920	8920	8920	0
116	20250414	175100	1050671520	8920	8920	8920	8920	0
117	20250414	175000	1050671520	8920	8920	8920	8920	0
118	20250414	174900	1050671520	8920	8920	8920	8920	0
119	20250414	174800	1050671520	8920	8920	8920	8920	0
120	20250414	174700	1050671520	8920	8920	8920	8920	0
121	20250414	174600	1050671520	8920	8920	8920	8920	0
122	20250414	174500	1050671520	8920	8920	8920	8920	1230
123	20250414	174400	1050671520	8920	8920	8920	8920	0
124	20250414	174300	1050671520	8920	8920	8920	8920	0
125	20250414	174200	1050671520	8920	8920	8920	8920	0
126	20250414	174100	1050671520	8920	8920	8920	8920	0
127	20250414	174000	1050671520	8920	8920	8920	8920	0
128	20250414	173900	1050671520	8920	8920	8920	8920	0
129	20250414	173800	1050671520	8920	8920	8920	8920	0
130	20250414	173700	1050671520	8920	8920	8920	8920	0
131	20250414	173600	1050671520	8920	8920	8920	8920	0
132	20250414	173500	1050671520	8920	8920	8920	8920	0
133	20250414	173400	1050671520	8920	8920	8920	8920	0
134	20250414	173300	1050671520	8920	8920	8920	8920	0
135	20250414	173200	1050671520	8920	8920	8920	8920	0
136	20250414	173100	1050671520	8920	8920	8920	8920	0
137	20250414	173000	1050671520	8920	8920	8920	8920	0
138	20250414	172900	1050671520	8920	8920	8920	8920	0
139	20250414	172800	1050671520	8920	8920	8920	8920	0
140	20250414	172700	1050671520	8920	8920	8920	8920	0
141	20250414	172600	1050671520	8920	8920	8920	8920	0
142	20250414	172500	1050671520	8920	8920	8920	8920	0
143	20250414	172400	1050671520	8920	8920	8920	8920	0
144	20250414	172300	1050671520	8920	8920	8920	8920	0
145	20250414	172200	1050671520	8920	8920	8920	8920	0
146	20250414	172100	1050671520	8920	8920	8920	8920	0
147	20250414	172000	1050671520	8920	8920	8920	8920	0
148	20250414	171900	1050671520	8920	8920	8920	8920	0
149	20250414	171800	1050671520	8920	8920	8920	8920	0
150	20250414	171700	1050671520	8920	8920	8920	8920	0
151	20250414	171600	1050671520	8920	8920	8920	8920	0
152	20250414	171500	1050671520	8920	8920	8920	8920	1230
153	20250414	171400	1050671520	8920	8920	8920	8920	0
154	20250414	171300	1050671520	8920	8920	8920	8920	0
155	20250414	171200	1050671520	8920	8920	8920	8920	0
156	20250414	171100	1050671520	8920	8920	8920	8920	0
157	20250414	171000	1050671520	8920	8920	8920	8920	0
158	20250414	170900	1050671520	8920	8920	8920	8920	0
159	20250414	170800	1050671520	8920	8920	8920	8920	0
160	20250414	170700	1050671520	8920	8920	8920	8920	0
161	20250414	170600	1050671520	8920	8920	8920	8920	0
162	20250414	170500	1050671520	8920	8920	8920	8920	0
163	20250414	170400	1050671520	8920	8920	8920	8920	0
164	20250414	170300	1050671520	8920	8920	8920	8920	0
165	20250414	170200	1050671520	8920	8920	8920	8920	0
166	20250414	170100	1050671520	8920	8920	8920	8920	0
167	20250414	170000	1050671520	8920	8920	8920	8920	0
168	20250414	165900	1050671520	8920	8920	8920	8920	0
169	20250414	165800	1050671520	8920	8920	8920	8920	0
170	20250414	165700	1050671520	8920	8920	8920	8920	0
171	20250414	165600	1050671520	8920	8920	8920	8920	0
172	20250414	165500	1050671520	8920	8920	8920	8920	0
173	20250414	165400	1050671520	8920	8920	8920	8920	0
174	20250414	165300	1050671520	8920	8920	8920	8920	0
175	20250414	165200	1050671520	8920	8920	8920	8920	0
176	20250414	165100	1050671520	8920	8920	8920	8920	0
177	20250414	165000	1050671520	8920	8920	8920	8920	0
178	20250414	164900	1050671520	8920	8920	8920	8920	0
179	20250414	164800	1050671520	8920	8920	8920	8920	0
180	20250414	164700	1050671520	8920	8920	8920	8920	0
181	20250414	164600	1050671520	8920	8920	8920	8920	0
182	20250414	164500	1050671520	8920	8920	8920	8920	1230
183	20250414	164400	1050671520	8920	8920	8920	8920	0
184	20250414	164300	1050671520	8920	8920	8920	8920	0
185	20250414	164200	1050671520	8920	8920	8920	8920	0
186	20250414	164100	1050671520	8920	8920	8920	8920	0
187	20250414	164000	1050671520	8920	8920	8920	8920	0
188	20250414	163900	1050671520	8920	8920	8920	8920	0
189	20250414	163800	1050671520	8920	8920	8920	8920	0
190	20250414	163700	1050671520	8920	8920	8920	8920	0
191	20250414	163600	1050671520	8920	8920	8920	8920	0
192	20250414	163500	1050671520	8920	8920	8920	8920	0
193	20250414	163400	1050671520	8920	8920	8920	8920	0
194	20250414	163300	1050671520	8920	8920	8920	8920	0
195	20250414	163200	1050671520	8920	8920	8920	8920	0
196	20250414	163100	1050671520	8920	8920	8920	8920	0
197	20250414	163000	1050671520	8920	8920	8920	8920	0
198	20250414	162900	1050671520	8920	8920	8920	8920	0
199	20250414	162800	1050671520	8920	8920	8920	8920	0
200	20250414	162700	1050671520	8920	8920	8920	8920	0
201	20250414	162600	1050671520	8920	8920	8920	8920	0
202	20250414	162500	1050671520	8920	8920	8920	8920	0
203	20250414	162400	1050671520	8920	8920	8920	8920	0
204	20250414	162300	1050671520	8920	8920	8920	8920	0
205	20250414	162200	1050671520	8920	8920	8920	8920	0
206	20250414	162100	1050671520	8920	8920	8920	8920	0
207	20250414	162000	1050671520	8920	8920	8920	8920	0
208	20250414	161900	1050671520	8920	8920	8920	8920	0
209	20250414	161800	1050671520	8920	8920	8920	8920	0
210	20250414	161700	1050671520	8920	8920	8920	8920	0
211	20250414	161600	1050671520	8920	8920	8920	8920	0
212	20250414	161500	1050671520	8920	8920	8920	8920	1230
213	20250414	161400	1050671520	8920	8920	8920	8920	0
214	20250414	161300	1050671520	8920	8920	8920	8920	0
215	20250414	161200	1050671520	8920	8920	8920	8920	0
216	20250414	161100	1050671520	8920	8920	8920	8920	0
217	20250414	161000	1050671520	8920	8920	8920	8920	0
218	20250414	160900	1050671520	8920	8920	8920	8920	0
219	20250414	160800	1050671520	8920	8920	8920	8920	0
220	20250414	160700	1050671520	8920	8920	8920	8920	0
221	20250414	160600	1050671520	8920	8920	8920	8920	0
222	20250414	160500	1050671520	8920	8920	8920	8920	0
223	20250414	160400	1050671520	8920	8920	8920	8920	0
224	20250414	160300	1050671520	8920	8920	8920	8920	0
225	20250414	160200	1050671520	8920	8920	8920	8920	0
226	20250414	160100	1050671520	8920	8920	8920	8920	0
227	20250414	160000	1050671520	8920	8920	8920	8920	0
228	20250414	155900	1050671520	8920	8920	8920	8920	0
229	20250414	155800	1050671520	8920	8920	8920	8920	0
230	20250414	155700	1050671520	8920	8920	8920	8920	0
231	20250414	155600	1050671520	8920	8920	8920	8920	0
232	20250414	155500	1050671520	8920	8920	8920	8920	0
233	20250414	155400	1050671520	8920	8920	8920	8920	0
234	20250414	155300	1050671520	8920	8920	8920	8920	0
235	20250414	155200	1050671520	8920	8920	8920	8920	0
236	20250414	155100	1050671520	8920	8920	8920	8920	0
237	20250414	155000	1050671520	8920	8920	8920	8920	0
238	20250414	154900	1050671520	8920	8920	8920	8920	0
239	20250414	154800	1050671520	8920	8920	8920	8920	0
240	20250414	154700	1050671520	8920	8920	8920	8920	0
241	20250414	154600	1050671520	8920	8920	8920	8920	0
242	20250414	154500	1050671520	8920	8920	8920	8920	1230
243	20250414	154400	1050671520	8920	8920	8920	8920	0
244	20250414	154300	1050671520	8920	8920	8920	8920	0
245	20250414	154200	1050671520	8920	8920	8920	8920	0
246	20250414	154100	1050671520	8920	8920	8920	8920	0
247	20250414	154000	1050671520	8920	8920	8920	8920	0
248	20250414	153900	1050671520	8920	8920	8920	8920	0
249	20250414	153800	1050671520	8920	8920	8920	8920	0
250	20250414	153700	1050671520	8920	8920	8920	8920	0
251	20250414	153600	1050671520	8920	8920	8920	8920	0
252	20250414	153500	1050671520	8920	8920	8920	8920	0
253	20250414	153400	1050671520	8920	8920	8920	8920	0
254	20250414	153300	1050671520	8920	8920	8920	8920	0
255	20250414	153200	1050671520	8920	8920	8920	8920	0
256	20250414	153100	1050671520	8920	8920	8920	8920	0
257	20250414	153000	1050671520	8920	8920	8920	8920	1230
258	20250414	152900	1039699920	8920	8920	8920	8920	0
259	20250414	152800	1039699920	8920	8920	8920	8920	0
260	20250414	152700	1039699920	8920	8920	8920	8920	0
261	20250414	152600	1039699920	8920	8920	8920	8920	0
262	20250414	152500	1039699920	8920	8920	8920	8920	0
263	20250414	152400	1039699920	8920	8920	8920	8920	0
264	20250414	152300	1039699920	8920	8920	8920	8920	0
265	20250414	152200	1039699920	8920	8920	8920	8920	0
266	20250414	152100	1039699920	8920	8920	8920	8920	0
267	20250414	152000	1039699920	8920	8920	8920	8920	0
268	20250414	151900	1039699920	8920	8920	8920	8920	106
269	20250414	151800	1038754400	8920	8930	8930	8920	298
270	20250414	151700	1036095350	8930	8930	8930	8930	5
271	20250414	151600	1036050700	8930	8930	8930	8930	0
272	20250414	151500	1036050700	8930	8930	8930	8930	133
273	20250414	151400	1034863010	8930	8930	8930	8930	3
274	20250414	151300	1034836220	8930	8930	8930	8930	0
275	20250414	151200	1034836220	8930	8930	8930	8930	0
276	20250414	151100	1034836220	8930	8930	8930	8930	361
277	20250414	151000	1031612490	8930	8930	8930	8930	73
278	20250414	150900	1030960600	8920	8920	8920	8920	1
279	20250414	150800	1030951680	8920	8930	8930	8920	6
280	20250414	150700	1030898140	8930	8930	8930	8920	660
281	20250414	150600	1025004650	8930	8930	8930	8930	11
282	20250414	150500	1024906420	8930	8930	8930	8930	1
283	20250414	150400	1024897490	8930	8940	8940	8930	25
284	20250414	150300	1024674190	8940	8930	8940	8930	235
285	20250414	150200	1022575350	8930	8930	8930	8930	132
286	20250414	150100	1021396590	8930	8920	8930	8920	2
287	20250414	150000	1021378740	8920	8920	8920	8920	1
288	20250414	145900	1021369820	8920	8920	8920	8920	1
289	20250414	145800	1021360900	8920	8920	8920	8920	1
290	20250414	145700	1021351980	8920	8920	8920	8920	1
291	20250414	145600	1021343060	8920	8920	8920	8920	1
292	20250414	145500	1021334140	8920	8920	8920	8920	1
293	20250414	145400	1021325220	8920	8930	8930	8920	276
294	20250414	145300	1018863290	8920	8920	8930	8920	333
295	20250414	145200	1015891300	8930	8920	8930	8920	202
296	20250414	145100	1014089440	8920	8910	8920	8910	6
297	20250414	145000	1014035970	8920	8900	8920	8900	1088
298	20250414	144900	1004336470	8890	8900	8900	8890	501
299	20250414	144800	999877580	8910	8910	8910	8910	0
300	20250414	144700	999877580	8910	8910	8910	8910	0
301	20250414	144600	999877580	8910	8910	8910	8890	502
302	20250414	144500	995404780	8910	8910	8910	8910	551
303	20250414	144400	990495370	8900	8900	8900	8900	1
304	20250414	144300	990486470	8900	8910	8910	8895	2115
305	20250414	144200	971658830	8910	8910	8910	8910	135
306	20250414	144100	970455980	8930	8920	8930	8920	315
307	20250414	144000	967646170	8930	8930	8930	8930	1
308	20250414	143900	967637240	8930	8930	8930	8930	1
309	20250414	143800	967628310	8930	8940	8940	8930	195
310	20250414	143700	965886010	8940	8940	8940	8940	23
311	20250414	143600	965680390	8950	8950	8950	8950	111
312	20250414	143500	964686940	8950	8950	8950	8950	0
313	20250414	143400	964686940	8950	8950	8950	8950	59
314	20250414	143300	964158890	8950	8940	8950	8940	102
315	20250414	143200	963247000	8950	8950	8950	8950	0
316	20250414	143100	963247000	8950	8950	8950	8950	24
317	20250414	143000	963032200	8950	8940	8950	8940	3
318	20250414	142900	963005370	8950	8950	8950	8950	0
319	20250414	142800	963005370	8950	8950	8950	8950	0
320	20250414	142700	963005370	8950	8950	8950	8940	81
321	20250414	142600	962280720	8950	8940	8950	8940	37
322	20250414	142500	961949740	8940	8940	8940	8940	17
323	20250414	142400	961797760	8940	8940	8940	8940	1
324	20250414	142300	961788820	8940	8950	8950	8940	115
325	20250414	142200	960760080	8940	8940	8940	8940	7
326	20250414	142100	960697500	8940	8940	8940	8940	51
327	20250414	142000	960241560	8950	8940	8950	8940	1900
328	20250414	141900	943245820	8930	8920	8940	8920	1212
329	20250414	141800	932427450	8910	8910	8910	8910	72
330	20250414	141700	931785930	8910	8910	8910	8910	542
331	20250414	141600	926956710	8910	8890	8910	8890	78
332	20250414	141500	926262290	8870	8900	8900	8870	419
333	20250414	141400	922536840	8900	8900	8900	8900	0
334	20250414	141300	922536840	8900	8900	8900	8900	0
335	20250414	141200	922536840	8900	8900	8900	8900	4
336	20250414	141100	922501240	8900	8900	8900	8900	55
337	20250414	141000	922011740	8900	8900	8900	8900	302
338	20250414	140900	919323940	8900	8900	8900	8900	2
339	20250414	140800	919306140	8900	8900	8900	8900	1
340	20250414	140700	919297240	8900	8910	8920	8890	1247
341	20250414	140600	908198900	8910	8920	8920	8910	48
342	20250414	140500	907770910	8930	8930	8930	8930	2
343	20250414	140400	907753050	8930	8930	8930	8930	0
344	20250414	140300	907753050	8930	8930	8930	8930	1
345	20250414	140200	907744120	8930	8930	8930	8930	0
346	20250414	140100	907744120	8930	8930	8930	8930	177
347	20250414	140000	906163510	8930	8930	8930	8930	0
348	20250414	135900	906163510	8930	8930	8930	8930	182
349	20250414	135800	904538250	8930	8930	8940	8930	163
350	20250414	135700	903082250	8940	8930	8940	8930	75
351	20250414	135600	902412190	8940	8940	8940	8940	10
352	20250414	135500	902322790	8940	8940	8940	8940	100
353	20250414	135400	901428790	8940	8940	8940	8940	0
354	20250414	135300	901428790	8940	8940	8940	8940	0
355	20250414	135200	901428790	8940	8940	8940	8940	7
356	20250414	135100	901366210	8940	8940	8940	8940	1
357	20250414	135000	901357270	8940	8940	8940	8940	0
358	20250414	134900	901357270	8940	8940	8940	8930	527
359	20250414	134800	896646900	8940	8940	8940	8940	0
360	20250414	134700	896646900	8940	8930	8940	8930	2
361	20250414	134600	896629030	8930	8930	8930	8930	25
362	20250414	134500	896405780	8930	8930	8930	8930	100
363	20250414	134400	895512780	8930	8940	8940	8930	11
364	20250414	134300	895414540	8930	8930	8930	8930	214
365	20250414	134200	893503520	8930	8930	8930	8930	1
366	20250414	134100	893494590	8940	8940	8940	8940	0
367	20250414	134000	893494590	8940	8940	8940	8940	0
368	20250414	133900	893494590	8940	8940	8940	8940	0
369	20250414	133800	893494590	8940	8930	8940	8930	56
370	20250414	133700	892994260	8930	8910	8930	8910	3
371	20250414	133600	892967490	8910	8930	8930	8910	115
372	20250414	133500	891941800	8930	8930	8930	8930	1
373	20250414	133400	891932870	8930	8930	8930	8930	31
374	20250414	133300	891656040	8940	8930	8940	8930	81
375	20250414	133200	890932700	8930	8930	8930	8930	0
376	20250414	133100	890932700	8930	8930	8930	8930	0
377	20250414	133000	890932700	8930	8930	8940	8930	103
378	20250414	132900	890011910	8940	8920	8940	8920	100
379	20250414	132800	889118190	8920	8920	8920	8920	0
380	20250414	132700	889118190	8920	8920	8920	8920	0
381	20250414	132600	889118190	8920	8900	8920	8900	42
382	20250414	132500	888744370	8910	8920	8920	8910	387
383	20250414	132400	885294190	8930	8930	8930	8930	259
384	20250414	132300	882981320	8940	8940	8940	8940	0
385	20250414	132200	882981320	8940	8930	8940	8930	2
386	20250414	132100	882963450	8940	8920	8940	8900	12727
387	20250414	132000	769608340	8920	8920	8920	8920	136
388	20250414	131900	768395220	8920	8920	8920	8920	6
389	20250414	131800	768341700	8920	8920	8920	8910	8
390	20250414	131700	768270360	8920	8890	8920	8890	947
391	20250414	131600	759837000	8880	8880	8880	8880	101
392	20250414	131500	758940120	8880	8880	8880	8880	112
393	20250414	131400	757945560	8880	8860	8880	8860	2
394	20250414	131300	757927820	8860	8860	8860	8860	2
395	20250414	131200	757910100	8880	8880	8880	8880	0
396	20250414	131100	757910100	8880	8880	8880	8880	0
397	20250414	131000	757910100	8880	8880	8880	8880	0
398	20250414	130900	757910100	8880	8880	8880	8880	93
399	20250414	130800	757084260	8860	8860	8860	8860	1
400	20250414	130700	757075400	8860	8860	8860	8850	2011
401	20250414	130600	739278000	8880	8880	8880	8880	0
402	20250414	130500	739278000	8880	8880	8880	8880	250
403	20250414	130400	737058000	8880	8880	8880	8880	0
404	20250414	130300	737058000	8880	8880	8880	8880	0
405	20250414	130200	737058000	8880	8880	8880	8880	1
406	20250414	130100	737049120	8890	8880	8890	8880	239
407	20250414	130000	734926780	8880	8870	8880	8850	2250
408	20250414	125900	715004280	8880	8880	8880	8880	0
409	20250414	125800	715004280	8880	8880	8880	8880	0
410	20250414	125700	715004280	8880	8880	8880	8880	2
411	20250414	125600	714986520	8880	8870	8880	8870	2
412	20250414	125500	714968770	8870	8870	8870	8870	1
413	20250414	125400	714959900	8860	8860	8860	8860	1
414	20250414	125300	714951040	8860	8860	8860	8860	16
415	20250414	125200	714809280	8880	8880	8880	8880	0
416	20250414	125100	714809280	8880	8870	8880	8870	20
417	20250414	125000	714631800	8870	8870	8870	8870	0
418	20250414	124900	714631800	8870	8870	8870	8870	10
419	20250414	124800	714543100	8880	8880	8880	8880	0
420	20250414	124700	714543100	8880	8880	8880	8880	1
421	20250414	124600	714534220	8860	8860	8860	8860	39
422	20250414	124500	714188680	8860	8860	8860	8860	500
423	20250414	124400	709758680	8880	8870	8880	8870	517
424	20250414	124300	705172720	8880	8880	8880	8880	2
425	20250414	124200	705154960	8860	8860	8890	8860	470
426	20250414	124100	700990730	8850	8870	8870	8850	1298
427	20250414	124000	689489730	8890	8890	8890	8890	1
428	20250414	123900	689480840	8890	8890	8890	8890	247
429	20250414	123800	687285010	8890	8890	8900	8890	1260
430	20250414	123700	676081250	8880	8880	8880	8880	18
431	20250414	123600	675921410	8890	8890	8890	8890	2
432	20250414	123500	675903630	8890	8890	8890	8890	1
433	20250414	123400	675894740	8880	8880	8880	8880	1
434	20250414	123300	675885860	8880	8880	8880	8880	10
435	20250414	123200	675797060	8880	8880	8880	8880	1
436	20250414	123100	675788180	8880	8880	8880	8880	1
437	20250414	123000	675779300	8880	8880	8880	8880	4
438	20250414	122900	675743780	8890	8890	8890	8890	0
439	20250414	122800	675743780	8890	8890	8890	8890	0
440	20250414	122700	675743780	8890	8890	8890	8890	0
441	20250414	122600	675743780	8890	8880	8890	8880	5
442	20250414	122500	675699370	8890	8890	8900	8890	28
443	20250414	122400	675450430	8890	8890	8890	8890	7
444	20250414	122300	675388200	8900	8900	8900	8900	0
445	20250414	122200	675388200	8900	8900	8900	8900	0
446	20250414	122100	675388200	8900	8900	8900	8900	0
447	20250414	122000	675388200	8900	8900	8900	8900	0
448	20250414	121900	675388200	8900	8900	8900	8900	127
449	20250414	121800	674257900	8910	8910	8910	8910	70
450	20250414	121700	673634200	8910	8910	8910	8910	1
451	20250414	121600	673625290	8900	8900	8900	8900	177
452	20250414	121500	672049990	8900	8900	8900	8900	21
453	20250414	121400	671863090	8900	8900	8900	8900	260
454	20250414	121300	669549090	8900	8900	8900	8900	200
455	20250414	121200	667769090	8900	8900	8900	8900	0
456	20250414	121100	667769090	8900	8900	8900	8900	56
457	20250414	121000	667270690	8900	8900	8900	8900	0
458	20250414	120900	667270690	8900	8900	8900	8900	0
459	20250414	120800	667270690	8900	8900	8900	8900	0
460	20250414	120700	667270690	8900	8890	8900	8890	2819
461	20250414	120600	642204780	8880	8880	8880	8880	255
462	20250414	120500	639940380	8890	8890	8890	8890	1
463	20250414	120400	639931490	8890	8890	8890	8890	0
464	20250414	120300	639931490	8890	8890	8890	8890	1
465	20250414	120200	639922600	8890	8890	8890	8890	0
466	20250414	120100	639922600	8890	8880	8890	8880	3
467	20250414	120000	639895940	8880	8880	8880	8880	1
468	20250414	115900	639887060	8880	8880	8880	8880	1
469	20250414	115800	639878180	8880	8880	8880	8880	1
470	20250414	115700	639869300	8880	8880	8880	8880	5
471	20250414	115600	639824900	8890	8880	8890	8880	101
472	20250414	115500	638927020	8890	8880	8890	8880	3
473	20250414	115400	638900360	8880	8880	8880	8880	387
474	20250414	115300	635463800	8880	8880	8880	8880	164
475	20250414	115200	634007480	8890	8880	8890	8880	871
476	20250414	115100	626264300	8890	8890	8890	8890	0
477	20250414	115000	626264300	8890	8890	8890	8890	0
478	20250414	114900	626264300	8890	8880	8890	8880	2
479	20250414	114800	626246530	8890	8870	8890	8870	732
480	20250414	114700	619748600	8870	8870	8870	8870	0
481	20250414	114600	619748600	8870	8850	8870	8850	414
482	20250414	114500	616081000	8810	8860	8860	8810	1414
483	20250414	114400	603587020	8870	8870	8870	8870	0
484	20250414	114300	603587020	8870	8870	8870	8870	2
485	20250414	114200	603569280	8870	8870	8870	8870	72
486	20250414	114100	602930640	8870	8870	8870	8870	0
487	20250414	114000	602930640	8870	8870	8870	8870	1
488	20250414	113900	602921770	8860	8860	8860	8860	1
489	20250414	113800	602912910	8860	8860	8860	8860	2
490	20250414	113700	602895190	8850	8860	8860	8850	3
491	20250414	113600	602868630	8860	8850	8860	8850	75
492	20250414	113500	602204150	8850	8850	8850	8850	1
493	20250414	113400	602195300	8850	8850	8850	8850	6
494	20250414	113300	602142200	8840	8850	8850	8840	189
495	20250414	113200	600471160	8860	8850	8860	8850	2
496	20250414	113100	600453450	8850	8850	8850	8850	1
497	20250414	113000	600444600	8850	8860	8870	8850	5
498	20250414	112900	600400310	8870	8860	8870	8860	5
499	20250414	112800	600356000	8860	8850	8860	8850	8
500	20250414	112700	600285170	8845	8840	8845	8840	21
501	20250414	112600	600099525	8840	8840	8840	8840	41
502	20250414	112500	599737085	8850	8840	8850	8840	6
503	20250414	112400	599684005	8840	8840	8840	8840	39
504	20250414	112300	599339245	8850	8850	8850	8850	0
505	20250414	112200	599339245	8850	8850	8850	8850	0
506	20250414	112100	599339245	8850	8850	8850	8850	0
507	20250414	112000	599339245	8850	8840	8850	8840	57
508	20250414	111900	598835355	8850	8850	8850	8850	0
509	20250414	111800	598835355	8850	8850	8850	8850	1
510	20250414	111700	598826505	8840	8820	8840	8820	213
511	20250414	111600	596943915	8830	8830	8830	8830	0
512	20250414	111500	596943915	8830	8830	8830	8830	0
513	20250414	111400	596943915	8830	8830	8830	8830	0
514	20250414	111300	596943915	8830	8830	8830	8830	0
515	20250414	111200	596943915	8830	8830	8830	8830	0
516	20250414	111100	596943915	8830	8830	8830	8830	0
517	20250414	111000	596943915	8830	8820	8830	8820	3
518	20250414	110900	596917445	8820	8820	8820	8820	0
519	20250414	110800	596917445	8820	8810	8840	8810	6
520	20250414	110700	596864525	8800	8800	8800	8800	407
521	20250414	110600	593282925	8810	8810	8810	8810	501
522	20250414	110500	588869115	8810	8810	8810	8810	1
523	20250414	110400	588860305	8810	8810	8840	8810	297
524	20250414	110300	586243705	8810	8830	8830	8810	1506
525	20250414	110200	572957665	8840	8840	8840	8840	414
526	20250414	110100	569297905	8850	8850	8850	8850	0
527	20250414	110000	569297905	8850	8850	8850	8850	2
528	20250414	105900	569280205	8850	8850	8850	8850	302
529	20250414	105800	566607505	8860	8860	8860	8860	0
530	20250414	105700	566607505	8860	8860	8860	8860	0
531	20250414	105600	566607505	8860	8860	8860	8860	0
532	20250414	105500	566607505	8860	8860	8860	8860	0
533	20250414	105400	566607505	8860	8860	8860	8860	0
534	20250414	105300	566607505	8860	8860	8860	8860	835
535	20250414	105200	559209405	8860	8860	8860	8860	167
536	20250414	105100	557729785	8870	8870	8870	8870	2
537	20250414	105000	557712045	8860	8860	8860	8860	2
538	20250414	104900	557694325	8860	8860	8860	8860	18
539	20250414	104800	557534845	8860	8850	8860	8850	2
540	20250414	104700	557517135	8850	8850	8850	8850	118
541	20250414	104600	556472835	8850	8840	8850	8840	26
542	20250414	104500	556242745	8840	8840	8840	8840	31
543	20250414	104400	555968705	8840	8840	8840	8840	10
544	20250414	104300	555880305	8850	8850	8850	8850	2
545	20250414	104200	555862605	8850	8850	8850	8850	136
546	20250414	104100	554659005	8860	8860	8860	8860	0
547	20250414	104000	554659005	8860	8860	8860	8860	200
548	20250414	103900	552887005	8860	8860	8860	8860	0
549	20250414	103800	552887005	8860	8860	8860	8860	484
550	20250414	103700	548598765	8870	8870	8870	8870	122
551	20250414	103600	547516625	8870	8870	8870	8870	0
552	20250414	103500	547516625	8870	8880	8880	8870	33
553	20250414	103400	547223745	8880	8880	8880	8880	4
554	20250414	103300	547188225	8880	8880	8880	8880	0
555	20250414	103200	547188225	8880	8890	8910	8880	505
556	20250414	103100	542691885	8890	8890	8890	8890	0
557	20250414	103000	542691885	8890	8880	8890	8880	89
558	20250414	102900	541900685	8880	8880	8880	8880	120
559	20250414	102800	540835085	8870	8880	8880	8870	58
560	20250414	102700	540320255	8860	8860	8860	8860	201
561	20250414	102600	538539395	8860	8870	8870	8860	269
562	20250414	102500	536153935	8880	8880	8880	8880	1
563	20250414	102400	536145055	8880	8870	8880	8870	2
564	20250414	102300	536127305	8850	8850	8850	8850	32
565	20250414	102200	535844105	8880	8870	8890	8870	50
566	20250414	102100	535399765	8890	8890	8890	8890	0
567	20250414	102000	535399765	8890	8890	8890	8890	0
568	20250414	101900	535399765	8890	8890	8890	8890	0
569	20250414	101800	535399765	8890	8860	8890	8860	563
570	20250414	101700	530405935	8860	8860	8860	8860	29
571	20250414	101600	530148995	8860	8860	8860	8860	0
572	20250414	101500	530148995	8860	8860	8860	8850	206
573	20250414	101400	528325845	8860	8860	8860	8860	147
574	20250414	101300	527023425	8860	8880	8880	8860	702
575	20250414	101200	520791645	8880	8880	8880	8880	0
576	20250414	101100	520791645	8880	8880	8880	8880	1
577	20250414	101000	520782765	8880	8880	8880	8880	0
578	20250414	100900	520782765	8880	8870	8880	8860	111
579	20250414	100800	519798365	8870	8870	8870	8870	2
580	20250414	100700	519780625	8870	8870	8870	8870	0
581	20250414	100600	519780625	8870	8870	8870	8870	0
582	20250414	100500	519780625	8870	8870	8870	8870	2
583	20250414	100400	519762885	8870	8870	8870	8870	1
584	20250414	100300	519754015	8870	8870	8880	8870	414
585	20250414	100200	516078035	8870	8870	8870	8870	2
586	20250414	100100	516060295	8870	8880	8880	8870	78
587	20250414	100000	515368335	8880	8870	8880	8870	310
588	20250414	095900	512618625	8860	8870	8870	8860	25
589	20250414	095800	512396985	8870	8880	8880	8860	104
590	20250414	095700	511475475	8860	8860	8860	8860	21
591	20250414	095600	511289415	8890	8880	8890	8880	85
592	20250414	095500	510534485	8890	8900	8900	8890	2066
593	20250414	095400	492167735	8900	8890	8900	8890	453
594	20250414	095300	488136075	8900	8880	8910	8880	598
595	20250414	095200	482817515	8880	8900	8900	8880	815
596	20250414	095100	475580195	8900	8890	8900	8880	243
597	20250414	095000	473419965	8900	8900	8900	8900	107
598	20250414	094900	472467665	8900	8900	8900	8900	271
599	20250414	094800	470055765	8900	8880	8900	8880	3037
600	20250414	094700	443053965	8880	8870	8880	8870	202
601	20250414	094600	441260535	8870	8860	8870	8850	1743
602	20250414	094500	425819535	8860	8845	8860	8845	865
603	20250414	094400	418164270	8850	8840	8850	8840	1220
604	20250414	094300	407367300	8850	8830	8850	8830	1452
605	20250414	094200	394539020	8830	8810	8830	8810	4
606	20250414	094100	394503720	8800	8800	8800	8800	1
607	20250414	094000	394494920	8800	8810	8810	8800	217
608	20250414	093900	392583550	8830	8830	8830	8830	0
609	20250414	093800	392583550	8830	8830	8830	8830	1
610	20250414	093700	392574720	8800	8830	8830	8800	1132
611	20250414	093600	382583090	8800	8820	8840	8790	436
612	20250414	093500	378746450	8800	8810	8810	8790	103
613	20250414	093400	377840060	8830	8830	8830	8830	0
614	20250414	093300	377840060	8830	8830	8830	8830	0
615	20250414	093200	377840060	8830	8810	8830	8800	1246
616	20250414	093100	366850130	8800	8790	8800	8780	127
617	20250414	093000	365732560	8780	8770	8790	8770	81
618	20250414	092900	365021130	8770	8760	8770	8760	31
619	20250414	092800	364749550	8760	8760	8760	8730	302
620	20250414	092700	362112430	8750	8750	8750	8730	1976
621	20250414	092600	344835960	8750	8750	8750	8750	143
622	20250414	092500	343584710	8760	8760	8760	8760	79
623	20250414	092400	342892670	8770	8750	8770	8750	501
624	20250414	092300	338498920	8750	8770	8770	8750	800
625	20250414	092200	331493840	8780	8780	8780	8780	159
626	20250414	092100	330097820	8790	8820	8820	8790	1282
627	20250414	092000	318803560	8820	8810	8820	8810	550
628	20250414	091900	313953010	8830	8810	8830	8810	300
629	20250414	091800	311308010	8840	8820	8840	8790	208
630	20250414	091700	309473460	8820	8790	8830	8790	1045
631	20250414	091600	300256490	8790	8810	8830	8790	1706
632	20250414	091500	285213790	8830	8810	8830	8810	702
633	20250414	091400	279022150	8810	8820	8820	8780	268
634	20250414	091300	276662380	8760	8700	8820	8680	7578
635	20250414	091200	210256940	8700	8690	8700	8690	261
636	20250414	091100	207986250	8700	8700	8700	8700	0
637	20250414	091000	207986250	8700	8680	8700	8680	362
638	20250414	090900	204837890	8690	8680	8690	8680	2
639	20250414	090800	204820520	8700	8670	8700	8670	1001
640	20250414	090700	196118020	8660	8670	8700	8660	25
641	20250414	090600	195901370	8670	8710	8720	8670	652
642	20250414	090500	190232570	8710	8720	8740	8700	228
643	20250414	090400	188247270	8740	8710	8740	8710	127
644	20250414	090300	187140960	8730	8700	8750	8700	8913
645	20250414	090200	109377990	8700	8700	8700	8650	1685
646	20250414	090100	94723690	8700	8680	8700	8680	2786
647	20250414	090000	70492730	8680	8700	8700	8600	8127