KissMeData/047820/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	191300	887194772	5030	5030	5030	5030	2189
3	20250414	191200	887194772	5030	5030	5030	5030	0
4	20250414	191100	887194772	5030	5030	5030	5030	0
5	20250414	191000	887194772	5030	5030	5030	5030	0
6	20250414	190900	887194772	5030	5030	5030	5030	0
7	20250414	190800	887194772	5030	5030	5030	5030	0
8	20250414	190700	887194772	5030	5030	5030	5030	0
9	20250414	190600	887194772	5030	5030	5030	5030	0
10	20250414	190500	887194772	5030	5030	5030	5030	0
11	20250414	190400	887194772	5030	5030	5030	5030	0
12	20250414	190300	887194772	5030	5030	5030	5030	0
13	20250414	190200	887194772	5030	5030	5030	5030	0
14	20250414	190100	887194772	5030	5030	5030	5030	0
15	20250414	190000	887194772	5030	5030	5030	5030	0
16	20250414	185900	887194772	5030	5030	5030	5030	0
17	20250414	185800	887194772	5030	5030	5030	5030	0
18	20250414	185700	887194772	5030	5030	5030	5030	0
19	20250414	185600	887194772	5030	5030	5030	5030	0
20	20250414	185500	887194772	5030	5030	5030	5030	0
21	20250414	185400	887194772	5030	5030	5030	5030	0
22	20250414	185300	887194772	5030	5030	5030	5030	0
23	20250414	185200	887194772	5030	5030	5030	5030	0
24	20250414	185100	887194772	5030	5030	5030	5030	0
25	20250414	185000	887194772	5030	5030	5030	5030	0
26	20250414	184900	887194772	5030	5030	5030	5030	0
27	20250414	184800	887194772	5030	5030	5030	5030	0
28	20250414	184700	887194772	5030	5030	5030	5030	0
29	20250414	184600	887194772	5030	5030	5030	5030	0
30	20250414	184500	887194772	5030	5030	5030	5030	0
31	20250414	184400	887194772	5030	5030	5030	5030	0
32	20250414	184300	887194772	5030	5030	5030	5030	2189
33	20250414	184200	887194772	5030	5030	5030	5030	0
34	20250414	184100	887194772	5030	5030	5030	5030	0
35	20250414	184000	887194772	5030	5030	5030	5030	0
36	20250414	183900	887194772	5030	5030	5030	5030	0
37	20250414	183800	887194772	5030	5030	5030	5030	0
38	20250414	183700	887194772	5030	5030	5030	5030	0
39	20250414	183600	887194772	5030	5030	5030	5030	0
40	20250414	183500	887194772	5030	5030	5030	5030	0
41	20250414	183400	887194772	5030	5030	5030	5030	0
42	20250414	183300	887194772	5030	5030	5030	5030	0
43	20250414	183200	887194772	5030	5030	5030	5030	0
44	20250414	183100	887194772	5030	5030	5030	5030	0
45	20250414	183000	887194772	5030	5030	5030	5030	0
46	20250414	182900	887194772	5030	5030	5030	5030	0
47	20250414	182800	887194772	5030	5030	5030	5030	0
48	20250414	182700	887194772	5030	5030	5030	5030	0
49	20250414	182600	887194772	5030	5030	5030	5030	0
50	20250414	182500	887194772	5030	5030	5030	5030	0
51	20250414	182400	887194772	5030	5030	5030	5030	0
52	20250414	182300	887194772	5030	5030	5030	5030	0
53	20250414	182200	887194772	5030	5030	5030	5030	0
54	20250414	182100	887194772	5030	5030	5030	5030	0
55	20250414	182000	887194772	5030	5030	5030	5030	0
56	20250414	181900	887194772	5030	5030	5030	5030	0
57	20250414	181800	887194772	5030	5030	5030	5030	0
58	20250414	181700	887194772	5030	5030	5030	5030	0
59	20250414	181600	887194772	5030	5030	5030	5030	0
60	20250414	181500	887194772	5030	5030	5030	5030	0
61	20250414	181400	887194772	5030	5030	5030	5030	0
62	20250414	181300	887194772	5030	5030	5030	5030	2189
63	20250414	181200	887194772	5030	5030	5030	5030	0
64	20250414	181100	887194772	5030	5030	5030	5030	0
65	20250414	181000	887194772	5030	5030	5030	5030	0
66	20250414	180900	887194772	5030	5030	5030	5030	0
67	20250414	180800	887194772	5030	5030	5030	5030	0
68	20250414	180700	887194772	5030	5030	5030	5030	0
69	20250414	180600	887194772	5030	5030	5030	5030	0
70	20250414	180500	887194772	5030	5030	5030	5030	0
71	20250414	180400	887194772	5030	5030	5030	5030	0
72	20250414	180300	887194772	5030	5030	5030	5030	0
73	20250414	180200	887194772	5030	5030	5030	5030	0
74	20250414	180100	887194772	5030	5030	5030	5030	0
75	20250414	180000	887194772	5030	5030	5030	5030	0
76	20250414	175900	887194772	5030	5030	5030	5030	0
77	20250414	175800	887194772	5030	5030	5030	5030	0
78	20250414	175700	887194772	5030	5030	5030	5030	0
79	20250414	175600	887194772	5030	5030	5030	5030	0
80	20250414	175500	887194772	5030	5030	5030	5030	0
81	20250414	175400	887194772	5030	5030	5030	5030	0
82	20250414	175300	887194772	5030	5030	5030	5030	0
83	20250414	175200	887194772	5030	5030	5030	5030	0
84	20250414	175100	887194772	5030	5030	5030	5030	0
85	20250414	175000	887194772	5030	5030	5030	5030	0
86	20250414	174900	887194772	5030	5030	5030	5030	0
87	20250414	174800	887194772	5030	5030	5030	5030	0
88	20250414	174700	887194772	5030	5030	5030	5030	0
89	20250414	174600	887194772	5030	5030	5030	5030	0
90	20250414	174500	887194772	5030	5030	5030	5030	0
91	20250414	174400	887194772	5030	5030	5030	5030	0
92	20250414	174300	887194772	5030	5030	5030	5030	2189
93	20250414	174200	887194772	5030	5030	5030	5030	0
94	20250414	174100	887194772	5030	5030	5030	5030	0
95	20250414	174000	887194772	5030	5030	5030	5030	0
96	20250414	173900	887194772	5030	5030	5030	5030	0
97	20250414	173800	887194772	5030	5030	5030	5030	0
98	20250414	173700	887194772	5030	5030	5030	5030	0
99	20250414	173600	887194772	5030	5030	5030	5030	0
100	20250414	173500	887194772	5030	5030	5030	5030	0
101	20250414	173400	887194772	5030	5030	5030	5030	0
102	20250414	173300	887194772	5030	5030	5030	5030	0
103	20250414	173200	887194772	5030	5030	5030	5030	0
104	20250414	173100	887194772	5030	5030	5030	5030	0
105	20250414	173000	887194772	5030	5030	5030	5030	0
106	20250414	172900	887194772	5030	5030	5030	5030	0
107	20250414	172800	887194772	5030	5030	5030	5030	0
108	20250414	172700	887194772	5030	5030	5030	5030	0
109	20250414	172600	887194772	5030	5030	5030	5030	0
110	20250414	172500	887194772	5030	5030	5030	5030	0
111	20250414	172400	887194772	5030	5030	5030	5030	0
112	20250414	172300	887194772	5030	5030	5030	5030	0
113	20250414	172200	887194772	5030	5030	5030	5030	0
114	20250414	172100	887194772	5030	5030	5030	5030	0
115	20250414	172000	887194772	5030	5030	5030	5030	0
116	20250414	171900	887194772	5030	5030	5030	5030	0
117	20250414	171800	887194772	5030	5030	5030	5030	0
118	20250414	171700	887194772	5030	5030	5030	5030	0
119	20250414	171600	887194772	5030	5030	5030	5030	0
120	20250414	171500	887194772	5030	5030	5030	5030	0
121	20250414	171400	887194772	5030	5030	5030	5030	0
122	20250414	171300	887194772	5030	5030	5030	5030	2189
123	20250414	171200	887194772	5030	5030	5030	5030	0
124	20250414	171100	887194772	5030	5030	5030	5030	0
125	20250414	171000	887194772	5030	5030	5030	5030	0
126	20250414	170900	887194772	5030	5030	5030	5030	0
127	20250414	170800	887194772	5030	5030	5030	5030	0
128	20250414	170700	887194772	5030	5030	5030	5030	0
129	20250414	170600	887194772	5030	5030	5030	5030	0
130	20250414	170500	887194772	5030	5030	5030	5030	0
131	20250414	170400	887194772	5030	5030	5030	5030	0
132	20250414	170300	887194772	5030	5030	5030	5030	0
133	20250414	170200	887194772	5030	5030	5030	5030	0
134	20250414	170100	887194772	5030	5030	5030	5030	0
135	20250414	170000	887194772	5030	5030	5030	5030	0
136	20250414	165900	887194772	5030	5030	5030	5030	0
137	20250414	165800	887194772	5030	5030	5030	5030	0
138	20250414	165700	887194772	5030	5030	5030	5030	0
139	20250414	165600	887194772	5030	5030	5030	5030	0
140	20250414	165500	887194772	5030	5030	5030	5030	0
141	20250414	165400	887194772	5030	5030	5030	5030	0
142	20250414	165300	887194772	5030	5030	5030	5030	0
143	20250414	165200	887194772	5030	5030	5030	5030	0
144	20250414	165100	887194772	5030	5030	5030	5030	0
145	20250414	165000	887194772	5030	5030	5030	5030	0
146	20250414	164900	887194772	5030	5030	5030	5030	0
147	20250414	164800	887194772	5030	5030	5030	5030	0
148	20250414	164700	887194772	5030	5030	5030	5030	0
149	20250414	164600	887194772	5030	5030	5030	5030	0
150	20250414	164500	887194772	5030	5030	5030	5030	0
151	20250414	164400	887194772	5030	5030	5030	5030	0
152	20250414	164300	887194772	5030	5030	5030	5030	2189
153	20250414	164200	887194772	5030	5030	5030	5030	0
154	20250414	164100	887194772	5030	5030	5030	5030	0
155	20250414	164000	887194772	5030	5030	5030	5030	0
156	20250414	163900	887194772	5030	5030	5030	5030	0
157	20250414	163800	887194772	5030	5030	5030	5030	0
158	20250414	163700	887194772	5030	5030	5030	5030	0
159	20250414	163600	887194772	5030	5030	5030	5030	0
160	20250414	163500	887194772	5030	5030	5030	5030	0
161	20250414	163400	887194772	5030	5030	5030	5030	0
162	20250414	163300	887194772	5030	5030	5030	5030	0
163	20250414	163200	887194772	5030	5030	5030	5030	0
164	20250414	163100	887194772	5030	5030	5030	5030	0
165	20250414	163000	887194772	5030	5030	5030	5030	0
166	20250414	162900	887194772	5030	5030	5030	5030	0
167	20250414	162800	887194772	5030	5030	5030	5030	0
168	20250414	162700	887194772	5030	5030	5030	5030	0
169	20250414	162600	887194772	5030	5030	5030	5030	0
170	20250414	162500	887194772	5030	5030	5030	5030	0
171	20250414	162400	887194772	5030	5030	5030	5030	0
172	20250414	162300	887194772	5030	5030	5030	5030	0
173	20250414	162200	887194772	5030	5030	5030	5030	0
174	20250414	162100	887194772	5030	5030	5030	5030	0
175	20250414	162000	887194772	5030	5030	5030	5030	0
176	20250414	161900	887194772	5030	5030	5030	5030	0
177	20250414	161800	887194772	5030	5030	5030	5030	0
178	20250414	161700	887194772	5030	5030	5030	5030	0
179	20250414	161600	887194772	5030	5030	5030	5030	0
180	20250414	161500	887194772	5030	5030	5030	5030	0
181	20250414	161400	887194772	5030	5030	5030	5030	0
182	20250414	161300	887194772	5030	5030	5030	5030	2189
183	20250414	161200	887194772	5030	5030	5030	5030	0
184	20250414	161100	887194772	5030	5030	5030	5030	0
185	20250414	161000	887194772	5030	5030	5030	5030	0
186	20250414	160900	887194772	5030	5030	5030	5030	0
187	20250414	160800	887194772	5030	5030	5030	5030	0
188	20250414	160700	887194772	5030	5030	5030	5030	0
189	20250414	160600	887194772	5030	5030	5030	5030	0
190	20250414	160500	887194772	5030	5030	5030	5030	0
191	20250414	160400	887194772	5030	5030	5030	5030	0
192	20250414	160300	887194772	5030	5030	5030	5030	0
193	20250414	160200	887194772	5030	5030	5030	5030	0
194	20250414	160100	887194772	5030	5030	5030	5030	0
195	20250414	160000	887194772	5030	5030	5030	5030	0
196	20250414	155900	887194772	5030	5030	5030	5030	0
197	20250414	155800	887194772	5030	5030	5030	5030	0
198	20250414	155700	887194772	5030	5030	5030	5030	0
199	20250414	155600	887194772	5030	5030	5030	5030	0
200	20250414	155500	887194772	5030	5030	5030	5030	0
201	20250414	155400	887194772	5030	5030	5030	5030	0
202	20250414	155300	887194772	5030	5030	5030	5030	0
203	20250414	155200	887194772	5030	5030	5030	5030	0
204	20250414	155100	887194772	5030	5030	5030	5030	0
205	20250414	155000	887194772	5030	5030	5030	5030	0
206	20250414	154900	887194772	5030	5030	5030	5030	0
207	20250414	154800	887194772	5030	5030	5030	5030	0
208	20250414	154700	887194772	5030	5030	5030	5030	0
209	20250414	154600	887194772	5030	5030	5030	5030	0
210	20250414	154500	887194772	5030	5030	5030	5030	0
211	20250414	154400	887194772	5030	5030	5030	5030	0
212	20250414	154300	887194772	5030	5030	5030	5030	2189
213	20250414	154200	887194772	5030	5030	5030	5030	0
214	20250414	154100	887194772	5030	5030	5030	5030	0
215	20250414	154000	887194772	5030	5030	5030	5030	0
216	20250414	153900	887194772	5030	5030	5030	5030	0
217	20250414	153800	887194772	5030	5030	5030	5030	0
218	20250414	153700	887194772	5030	5030	5030	5030	0
219	20250414	153600	887194772	5030	5030	5030	5030	0
220	20250414	153500	887194772	5030	5030	5030	5030	0
221	20250414	153400	887194772	5030	5030	5030	5030	0
222	20250414	153300	887194772	5030	5030	5030	5030	0
223	20250414	153200	887194772	5030	5030	5030	5030	0
224	20250414	153100	887194772	5030	5030	5030	5030	0
225	20250414	153000	887194772	5030	5030	5030	5030	2189
226	20250414	152900	876184102	5010	5010	5010	5010	0
227	20250414	152800	876184102	5010	5010	5010	5010	0
228	20250414	152700	876184102	5010	5010	5010	5010	0
229	20250414	152600	876184102	5010	5010	5010	5010	0
230	20250414	152500	876184102	5010	5010	5010	5010	0
231	20250414	152400	876184102	5010	5010	5010	5010	0
232	20250414	152300	876184102	5010	5010	5010	5010	0
233	20250414	152200	876184102	5010	5010	5010	5010	0
234	20250414	152100	876184102	5010	5010	5010	5010	0
235	20250414	152000	876184102	5010	5010	5010	5010	0
236	20250414	151900	876184102	5010	5000	5010	5000	48
237	20250414	151800	875943822	5000	5000	5010	5000	223
238	20250414	151700	874828592	5010	4995	5010	4990	487
239	20250414	151600	872396467	4995	4995	4995	4995	101
240	20250414	151500	871891972	4995	4995	4995	4995	29
241	20250414	151400	871747117	4995	4995	4995	4990	331
242	20250414	151300	870095322	4990	4995	4995	4990	773
243	20250414	151200	866235687	4995	5000	5000	4995	651
244	20250414	151100	862981187	5000	5000	5000	4990	582
245	20250414	151000	860076197	5000	5010	5010	5000	190
246	20250414	150900	859125997	5010	5010	5010	5010	33
247	20250414	150800	858960667	5000	5010	5010	5000	203
248	20250414	150700	857945657	5000	5010	5010	5000	116
249	20250414	150600	857365647	5010	5010	5010	5010	46
250	20250414	150500	857135187	5010	5020	5020	5010	2
251	20250414	150400	857125157	5020	5020	5020	5020	41
252	20250414	150300	856919337	5000	5000	5000	5000	577
253	20250414	150200	854034337	5020	5020	5020	5020	168
254	20250414	150100	853190977	5020	5010	5020	5010	604
255	20250414	150000	850159647	5010	5010	5010	5010	1
256	20250414	145900	850154637	5010	5010	5010	5010	24
257	20250414	145800	850034397	5010	5010	5020	5010	1401
258	20250414	145700	843015277	5010	5020	5020	5010	5
259	20250414	145600	842990217	5020	4995	5020	4995	2606
260	20250414	145500	829939677	4995	4995	4995	4995	1
261	20250414	145400	829934682	4990	4995	4995	4990	47
262	20250414	145300	829700117	4995	4995	4995	4995	67
263	20250414	145200	829365452	5000	5000	5000	5000	1
264	20250414	145100	829360452	5000	5000	5000	5000	20
265	20250414	145000	829260452	5000	5000	5000	5000	488
266	20250414	144900	826820452	5010	5010	5010	5010	0
267	20250414	144800	826820452	5010	5000	5010	4990	32
268	20250414	144700	826660452	5000	5000	5000	5000	194
269	20250414	144600	825690452	5010	5010	5010	5010	0
270	20250414	144500	825690452	5010	5010	5010	5010	1
271	20250414	144400	825685442	5010	5010	5010	5010	0
272	20250414	144300	825685442	5010	5010	5010	5010	0
273	20250414	144200	825685442	5010	5010	5010	5010	0
274	20250414	144100	825685442	5010	5010	5010	5010	1
275	20250414	144000	825680432	5010	5000	5010	5000	20
276	20250414	143900	825580242	5010	5000	5010	5000	24
277	20250414	143800	825460022	4990	4990	4990	4990	0
278	20250414	143700	825460022	4990	4990	4990	4990	6
279	20250414	143600	825430082	5010	5010	5010	5010	50
280	20250414	143500	825179582	5010	5010	5010	5010	0
281	20250414	143400	825179582	5010	5010	5010	5010	0
282	20250414	143300	825179582	5010	4985	5010	4985	119
283	20250414	143200	824586342	4985	5000	5000	4985	2367
284	20250414	143100	812770442	5000	5000	5000	5000	105
285	20250414	143000	812245442	5000	5000	5000	5000	5
286	20250414	142900	812220442	4995	4995	4995	4995	163
287	20250414	142800	811406257	4995	4995	4995	4995	0
288	20250414	142700	811406257	4995	4990	4995	4990	9
289	20250414	142600	811361337	4995	4985	4995	4985	7
290	20250414	142500	811326422	4995	4995	4995	4995	0
291	20250414	142400	811326422	4995	4990	4995	4990	182
292	20250414	142300	810417832	4985	4990	4995	4985	339
293	20250414	142200	808726877	4990	4990	4995	4990	658
294	20250414	142100	805443232	4995	4990	4995	4990	81
295	20250414	142000	805038842	4990	4990	4990	4990	1
296	20250414	141900	805033852	4990	4990	4990	4990	1001
297	20250414	141800	800038862	5000	5000	5000	5000	0
298	20250414	141700	800038862	5000	4985	5000	4985	46
299	20250414	141600	799808877	5000	4990	5000	4990	281
300	20250414	141500	798404092	4990	4990	4990	4990	2
301	20250414	141400	798394112	4990	4990	4990	4990	100
302	20250414	141300	797895112	4990	4990	4990	4990	0
303	20250414	141200	797895112	4990	4990	4990	4990	0
304	20250414	141100	797895112	4990	4990	4990	4990	60
305	20250414	141000	797595712	4990	4990	4990	4990	1
306	20250414	140900	797590722	4995	4995	4995	4995	100
307	20250414	140800	797091222	4995	4995	4995	4995	117
308	20250414	140700	796506807	4995	4995	4995	4995	0
309	20250414	140600	796506807	4995	4985	4995	4980	484
310	20250414	140500	794094787	4980	4980	4980	4980	0
311	20250414	140400	794094787	4980	4990	4990	4980	342
312	20250414	140300	792390177	4995	4995	4995	4995	0
313	20250414	140200	792390177	4995	4995	4995	4995	1
314	20250414	140100	792385182	4995	4995	4995	4995	1
315	20250414	140000	792380187	4995	4995	4995	4995	3
316	20250414	135900	792365202	5000	5000	5000	5000	39
317	20250414	135800	792170202	5000	5000	5000	5000	1100
318	20250414	135700	786670202	5000	5000	5000	5000	0
319	20250414	135600	786670202	5000	5000	5000	5000	3
320	20250414	135500	786655202	4995	4995	4995	4995	965
321	20250414	135400	781835027	4995	4995	4995	4995	50
322	20250414	135300	781585277	5000	5000	5000	4995	43
323	20250414	135200	781370392	5000	5000	5000	5000	1
324	20250414	135100	781365392	4995	4995	4995	4995	9
325	20250414	135000	781320437	4995	4995	4995	4995	1
326	20250414	134900	781315442	5000	5000	5000	5000	0
327	20250414	134800	781315442	5000	5000	5000	5000	15
328	20250414	134700	781240442	4980	5000	5000	4980	309
329	20250414	134600	779695577	5000	5000	5000	5000	0
330	20250414	134500	779695577	5000	5000	5000	5000	0
331	20250414	134400	779695577	5000	5000	5000	5000	300
332	20250414	134300	778195577	5000	5000	5000	5000	1
333	20250414	134200	778190577	5000	4997	5000	4997	25
334	20250414	134100	778065580	4995	4995	4995	4995	1
335	20250414	134000	778060585	5000	5000	5000	5000	0
336	20250414	133900	778060585	5000	4990	5000	4990	501
337	20250414	133800	775555645	5000	5000	5000	5000	0
338	20250414	133700	775555645	5000	4995	5000	4985	308
339	20250414	133600	774020145	5000	5000	5000	5000	10
340	20250414	133500	773970145	5000	5000	5000	5000	0
341	20250414	133400	773970145	5000	5000	5000	5000	46
342	20250414	133300	773740145	5000	5000	5000	5000	0
343	20250414	133200	773740145	5000	4990	5000	4990	105
344	20250414	133100	773216165	4985	4985	4985	4985	13
345	20250414	133000	773151360	4985	4985	4985	4985	130
346	20250414	132900	772503310	4985	4985	4985	4985	5
347	20250414	132800	772478385	4985	4985	4985	4985	1
348	20250414	132700	772473400	4985	4985	4985	4985	30
349	20250414	132600	772323850	4985	4980	4985	4980	329
350	20250414	132500	770685230	4980	4980	4980	4980	0
351	20250414	132400	770685230	4980	4985	4985	4980	423
352	20250414	132300	768576620	4985	4985	4985	4985	0
353	20250414	132200	768576620	4985	4990	4990	4985	65
354	20250414	132100	768252570	4985	4985	4985	4985	5
355	20250414	132000	768227645	4985	5000	5000	4985	721
356	20250414	131900	764625470	5000	5000	5000	5000	4
357	20250414	131800	764605470	5000	5000	5000	5000	0
358	20250414	131700	764605470	5000	5000	5000	5000	0
359	20250414	131600	764605470	5000	5000	5000	5000	40
360	20250414	131500	764405470	4985	4985	4985	4985	95
361	20250414	131400	763931895	4985	4985	4985	4985	3
362	20250414	131300	763916940	4990	4990	4990	4990	213
363	20250414	131200	762854070	4985	4985	4985	4985	5
364	20250414	131100	762829145	4985	4990	4990	4985	41
365	20250414	131000	762624700	4990	4990	4995	4990	22
366	20250414	130900	762514915	4995	4990	4995	4990	2
367	20250414	130800	762504930	4990	4995	4995	4990	91
368	20250414	130700	762050810	4995	5000	5000	4990	2580
369	20250414	130600	749173795	5000	5000	5010	5000	29
370	20250414	130500	749028735	5000	5000	5000	5000	295
371	20250414	130400	747553735	4995	4995	4995	4995	98
372	20250414	130300	747064225	4995	4995	4995	4995	9
373	20250414	130200	747019270	4990	4990	4990	4990	366
374	20250414	130100	745192930	4995	4995	4995	4995	3
375	20250414	130000	745177945	4995	4995	4995	4995	62
376	20250414	125900	744868255	4990	4990	4990	4990	0
377	20250414	125800	744868255	4990	4990	4995	4990	438
378	20250414	125700	742680970	4995	4995	4995	4995	0
379	20250414	125600	742680970	4995	4990	4995	4990	362
380	20250414	125500	740874585	4985	4985	4985	4985	0
381	20250414	125400	740874585	4985	4985	4985	4985	0
382	20250414	125300	740874585	4985	4985	4985	4985	0
383	20250414	125200	740874585	4985	4985	4985	4985	1
384	20250414	125100	740869600	4985	4985	4985	4985	1
385	20250414	125000	740864615	4985	4985	4985	4980	112
386	20250414	124900	740306395	4990	4990	4990	4990	10
387	20250414	124800	740256495	4990	4990	4990	4990	12
388	20250414	124700	740196615	4990	4990	4990	4990	0
389	20250414	124600	740196615	4990	4990	4990	4990	20
390	20250414	124500	740096815	4990	4990	4990	4990	1
391	20250414	124400	740091825	4990	4980	4990	4980	546
392	20250414	124300	737370555	4980	4980	4980	4980	46
393	20250414	124200	737141475	4975	4975	4975	4975	150
394	20250414	124100	736395225	4975	4980	4980	4975	50
395	20250414	124000	736146460	4975	4975	4975	4975	0
396	20250414	123900	736146460	4975	4985	4985	4975	1597
397	20250414	123800	728200080	4990	4990	4990	4990	706
398	20250414	123700	724677140	4990	4990	4990	4990	22
399	20250414	123600	724567360	4990	4995	4995	4990	1527
400	20250414	123500	716942385	5010	5010	5010	5010	0
401	20250414	123400	716942385	5010	5010	5010	5010	0
402	20250414	123300	716942385	5010	5010	5010	5010	10
403	20250414	123200	716892285	5010	5010	5010	5010	0
404	20250414	123100	716892285	5010	5010	5010	5010	0
405	20250414	123000	716892285	5010	5000	5010	5000	326
406	20250414	122900	715262245	5000	4995	5000	4995	1699
407	20250414	122800	706771265	4995	4995	4995	4995	55
408	20250414	122700	706496540	4995	4995	4995	4995	109
409	20250414	122600	705952085	4990	4990	4990	4990	2
410	20250414	122500	705942105	4995	4995	4995	4995	0
411	20250414	122400	705942105	4995	4995	4995	4995	2
412	20250414	122300	705932115	4990	4995	4995	4990	188
413	20250414	122200	704993060	4995	4995	4995	4995	0
414	20250414	122100	704993060	4995	4995	4995	4995	0
415	20250414	122000	704993060	4995	4995	4995	4995	11
416	20250414	121900	704938115	4995	4985	4995	4985	471
417	20250414	121800	702589085	4985	4985	4985	4985	1
418	20250414	121700	702584100	4985	4980	4985	4980	23
419	20250414	121600	702469485	4985	4990	4990	4985	96
420	20250414	121500	701990785	4985	4990	4990	4985	41
421	20250414	121400	701786270	4990	4990	4990	4990	83
422	20250414	121300	701372100	4990	4990	4990	4990	18
423	20250414	121200	701282280	4990	4990	4990	4990	11
424	20250414	121100	701227390	4990	4990	4990	4990	95
425	20250414	121000	700753340	4980	4990	4990	4980	712
426	20250414	120900	697205665	4990	4990	4990	4990	16
427	20250414	120800	697125825	4990	4990	4990	4990	8
428	20250414	120700	697085905	4990	4990	4990	4990	17
429	20250414	120600	697001075	4990	4990	4990	4990	212
430	20250414	120500	695943195	4990	4985	4990	4985	945
431	20250414	120400	691229870	4985	4980	4985	4980	374
432	20250414	120300	689367330	4980	4980	4980	4980	0
433	20250414	120200	689367330	4980	4980	4980	4980	20
434	20250414	120100	689267730	4975	4975	4975	4975	0
435	20250414	120000	689267730	4975	4975	4975	4975	19
436	20250414	115900	689173205	4975	4975	4975	4970	36
437	20250414	115800	688994130	4975	4975	4975	4975	9
438	20250414	115700	688949355	4975	4975	4975	4975	19
439	20250414	115600	688854830	4975	4975	4975	4975	4
440	20250414	115500	688834930	4965	4975	4975	4965	1841
441	20250414	115400	679691725	4975	4980	4980	4975	82
442	20250414	115300	679283475	4980	4980	4980	4980	2
443	20250414	115200	679273515	4985	4985	4985	4985	0
444	20250414	115100	679273515	4985	4980	4985	4970	261
445	20250414	115000	677975770	4980	4970	4985	4970	47
446	20250414	114900	677741765	4965	4970	4970	4965	713
447	20250414	114800	674198165	4970	4975	4975	4970	1270
448	20250414	114700	667886240	4970	4980	4980	4970	245
449	20250414	114600	666666190	4970	5000	5000	4970	1301
450	20250414	114500	660191490	5020	5020	5020	5020	1
451	20250414	114400	660186470	5020	5010	5020	5010	5
452	20250414	114300	660161410	5000	5000	5000	5000	0
453	20250414	114200	660161410	5000	5000	5000	5000	0
454	20250414	114100	660161410	5000	5010	5010	5000	28
455	20250414	114000	660021350	5020	5020	5020	5020	10
456	20250414	113900	659971150	5020	5020	5020	5020	0
457	20250414	113800	659971150	5020	5020	5020	5020	100
458	20250414	113700	659469150	5030	5030	5030	5030	0
459	20250414	113600	659469150	5030	5020	5030	5020	22
460	20250414	113500	659358700	5000	4995	5000	4995	512
461	20250414	113400	656801155	4990	4985	4990	4985	301
462	20250414	113300	655299170	4985	4985	4985	4985	0
463	20250414	113200	655299170	4985	4985	4985	4985	0
464	20250414	113100	655299170	4985	4985	4985	4985	40
465	20250414	113000	655099770	4975	4975	4975	4975	0
466	20250414	112900	655099770	4975	4975	4975	4975	1
467	20250414	112800	655094795	4995	4995	4995	4995	0
468	20250414	112700	655094795	4995	4995	4995	4995	0
469	20250414	112600	655094795	4995	4990	4995	4990	315
470	20250414	112500	653522940	4990	4990	4990	4990	1
471	20250414	112400	653517950	4995	4960	4995	4960	210
472	20250414	112300	652476280	4960	4970	4970	4960	1385
473	20250414	112200	645603155	4980	4975	4980	4970	267
474	20250414	112100	644275300	4980	4970	4980	4970	267
475	20250414	112000	642948210	4970	4970	4970	4970	60
476	20250414	111900	642650010	4970	4985	4985	4970	361
477	20250414	111800	640854710	4985	5000	5000	4985	150
478	20250414	111700	640106645	5000	5000	5000	5000	0
479	20250414	111600	640106645	5000	5000	5000	5000	9
480	20250414	111500	640061645	5000	5000	5000	5000	0
481	20250414	111400	640061645	5000	5000	5000	4960	5204
482	20250414	111300	614116640	5000	5000	5000	4995	214
483	20250414	111200	613047600	5000	5000	5000	5000	11
484	20250414	111100	612992600	5000	5000	5000	5000	20
485	20250414	111000	612892600	4995	5000	5000	4995	343
486	20250414	110900	611177605	5000	5000	5000	5000	10
487	20250414	110800	611127605	5000	5010	5010	5000	893
488	20250414	110700	606662575	5020	5020	5020	5020	31
489	20250414	110600	606506955	5040	5040	5040	5020	242
490	20250414	110500	605291295	5020	5030	5030	5020	500
491	20250414	110400	602779615	5030	5040	5040	5030	46
492	20250414	110300	602548135	5040	5050	5050	5040	56
493	20250414	110200	602265515	5050	5050	5050	5050	49
494	20250414	110100	602018065	5050	5030	5050	5030	184
495	20250414	110000	601090775	5030	5030	5030	5030	3
496	20250414	105900	601075685	5030	5020	5030	5020	56
497	20250414	105800	600794505	5030	5030	5030	5030	300
498	20250414	105700	599285505	5020	5020	5020	5020	568
499	20250414	105600	596434145	5020	5010	5020	5010	500
500	20250414	105500	593928475	5010	5010	5010	5010	926
501	20250414	105400	589289215	5010	5015	5015	5010	265
502	20250414	105300	587961545	5010	5010	5010	5010	0
503	20250414	105200	587961545	5010	5010	5010	5010	0
504	20250414	105100	587961545	5010	5010	5010	5010	53
505	20250414	105000	587696015	5020	5010	5020	5010	106
506	20250414	104900	587164825	5010	5020	5020	5010	270
507	20250414	104800	585811990	5020	5020	5020	5020	20
508	20250414	104700	585711590	5010	5020	5020	5010	2
509	20250414	104600	585701560	5020	5020	5020	5020	0
510	20250414	104500	585701560	5020	5000	5020	5000	3
511	20250414	104400	585686520	5020	5000	5020	5000	325
512	20250414	104300	584061480	5000	5010	5010	5000	251
513	20250414	104200	582804470	5010	5010	5010	5010	0
514	20250414	104100	582804470	5010	5010	5010	5010	3
515	20250414	104000	582789440	5010	5010	5010	5010	8
516	20250414	103900	582749360	5010	5020	5020	5010	6
517	20250414	103800	582719290	5020	5020	5020	5020	0
518	20250414	103700	582719290	5020	5000	5020	5000	435
519	20250414	103600	580540970	5000	5020	5020	5000	697
520	20250414	103500	577052200	5010	5030	5030	5010	76
521	20250414	103400	576670120	5030	5030	5030	5030	20
522	20250414	103300	576569520	5030	5030	5030	5030	449
523	20250414	103200	574311050	5020	5030	5030	5020	464
524	20250414	103100	571977140	5050	5040	5050	5040	42
525	20250414	103000	571765120	5050	5040	5050	5040	467
526	20250414	102900	569411105	5035	5020	5035	5020	15
527	20250414	102800	569335770	5010	5030	5030	5010	319
528	20250414	102700	567731460	5030	5030	5030	5010	1501
529	20250414	102600	560186440	5030	5010	5030	5010	389
530	20250414	102500	558236390	5010	5010	5010	5010	9
531	20250414	102400	558191300	5005	5005	5010	5005	51
532	20250414	102300	557935945	5010	5010	5010	5010	67
533	20250414	102200	557600275	5010	5010	5010	5000	32
534	20250414	102100	557440045	5010	5000	5010	5000	1131
535	20250414	102000	551784625	5000	5000	5000	4995	863
536	20250414	101900	547471885	5000	4980	5000	4970	329
537	20250414	101800	545831680	4980	5000	5000	4980	2030
538	20250414	101700	535702005	5000	5000	5000	5000	101
539	20250414	101600	535197005	5010	5000	5010	4995	1389
540	20250414	101500	528258010	5010	5030	5030	5010	34
541	20250414	101400	528087620	5000	5010	5010	4995	4069
542	20250414	101300	507725240	5010	5050	5050	5010	680
543	20250414	101200	504307290	5060	5060	5060	5060	100
544	20250414	101100	503801290	5060	5060	5060	5060	1
545	20250414	101000	503796230	5060	5070	5070	5050	38
546	20250414	100900	503603650	5070	5060	5070	5040	356
547	20250414	100800	501806760	5060	5060	5060	5050	9
548	20250414	100700	501761270	5060	5080	5080	5050	1095
549	20250414	100600	496230540	5080	5050	5080	5050	717
550	20250414	100500	492605980	5050	5030	5050	5030	112
551	20250414	100400	492042390	5040	5040	5050	5040	200
552	20250414	100300	491032530	5030	5030	5030	5030	85
553	20250414	100200	490604980	5030	5040	5040	5030	55
554	20250414	100100	490327850	5040	5040	5040	5030	133
555	20250414	100000	489657540	5010	5020	5020	5010	68
556	20250414	095900	489316810	5020	5020	5020	5010	1297
557	20250414	095800	482815950	5020	5040	5040	5020	815
558	20250414	095700	478723250	5030	5040	5040	5030	155
559	20250414	095600	477943060	5040	5040	5040	5040	353
560	20250414	095500	476163940	5040	5030	5040	5020	675
561	20250414	095400	472771810	5030	5040	5050	5030	1034
562	20250414	095300	467560820	5050	5050	5050	5040	522
563	20250414	095200	464929790	5040	5050	5050	5040	4207
564	20250414	095100	443684960	5050	5100	5100	5050	2186
565	20250414	095000	432616380	5100	5080	5100	5070	2989
566	20250414	094900	417375680	5070	5100	5100	5070	365
567	20250414	094800	415520330	5060	5090	5100	5060	1256
568	20250414	094700	409133110	5090	5090	5090	5090	12
569	20250414	094600	409072030	5090	5080	5090	5080	590
570	20250414	094500	406068940	5060	5060	5060	5050	207
571	20250414	094400	405021660	5050	5050	5090	5050	3191
572	20250414	094300	388821700	5050	5080	5080	5050	1508
573	20250414	094200	381171190	5090	5120	5130	5090	2806
574	20250414	094100	366846790	5120	5080	5130	5080	9657
575	20250414	094000	317608160	5080	5070	5090	5070	1520
576	20250414	093900	309896810	5080	5050	5080	5050	2071
577	20250414	093800	299389210	5050	5040	5060	5040	2161
578	20250414	093700	288479530	5030	5020	5030	5010	99
579	20250414	093600	287982220	5040	5010	5040	5010	427
580	20250414	093500	285841900	5000	5000	5010	5000	671
581	20250414	093400	282486790	5000	5010	5010	5000	737
582	20250414	093300	278796080	5020	5030	5040	5020	240
583	20250414	093200	277591190	5040	5030	5040	5020	420
584	20250414	093100	275481720	5030	5050	5050	5030	874
585	20250414	093000	271081260	5060	5060	5060	5060	1062
586	20250414	092900	265707540	5030	5040	5060	5030	1096
587	20250414	092800	260182080	5050	5060	5060	5050	1182
588	20250414	092700	254209120	5060	5080	5080	5060	689
589	20250414	092600	250718150	5080	5070	5080	5060	948
590	20250414	092500	245916430	5070	5060	5080	5060	2778
591	20250414	092400	231820460	5080	5060	5080	5040	3047
592	20250414	092300	216405730	5060	5060	5080	5050	1801
593	20250414	092200	207296900	5060	5020	5090	5020	9336
594	20250414	092100	160073320	5020	5050	5050	5000	2427
595	20250414	092000	147890090	5050	5070	5090	5040	7670
596	20250414	091900	109018350	5070	4985	5070	4980	3376
597	20250414	091800	92040100	4980	4900	4985	4900	3345
598	20250414	091700	75544045	4895	4880	4895	4880	1861
599	20250414	091600	66445965	4880	4875	4880	4870	192
600	20250414	091500	65509935	4875	4880	4880	4875	635
601	20250414	091400	62412845	4880	4880	4885	4875	280
602	20250414	091300	61046675	4880	4885	4890	4880	436
603	20250414	091200	58916685	4885	4890	4890	4885	861
604	20250414	091100	54708800	4890	4880	4890	4880	709
605	20250414	091000	51246830	4885	4870	4885	4870	231
606	20250414	090900	50119460	4870	4860	4870	4860	65
607	20250414	090800	49803135	4865	4835	4865	4825	3042
608	20250414	090700	35072660	4830	4810	4830	4805	942
609	20250414	090600	30538145	4805	4805	4805	4805	633
610	20250414	090500	27496580	4800	4800	4805	4800	174
611	20250414	090400	26661375	4805	4805	4805	4800	1027
612	20250414	090300	21727055	4805	4815	4815	4805	1163
613	20250414	090200	16133005	4815	4840	4840	4815	1246
614	20250414	090100	10118905	4840	4840	4840	4840	146
615	20250414	090000	9412265	4840	4840	4840	4835	1719