KissMeData/064480/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	192500	785861940	5280	5280	5280	5280	1573
3	20250414	192400	785861940	5280	5280	5280	5280	0
4	20250414	192300	785861940	5280	5280	5280	5280	0
5	20250414	192200	785861940	5280	5280	5280	5280	0
6	20250414	192100	785861940	5280	5280	5280	5280	0
7	20250414	192000	785861940	5280	5280	5280	5280	0
8	20250414	191900	785861940	5280	5280	5280	5280	0
9	20250414	191800	785861940	5280	5280	5280	5280	0
10	20250414	191700	785861940	5280	5280	5280	5280	0
11	20250414	191600	785861940	5280	5280	5280	5280	0
12	20250414	191500	785861940	5280	5280	5280	5280	0
13	20250414	191400	785861940	5280	5280	5280	5280	0
14	20250414	191300	785861940	5280	5280	5280	5280	0
15	20250414	191200	785861940	5280	5280	5280	5280	0
16	20250414	191100	785861940	5280	5280	5280	5280	0
17	20250414	191000	785861940	5280	5280	5280	5280	0
18	20250414	190900	785861940	5280	5280	5280	5280	0
19	20250414	190800	785861940	5280	5280	5280	5280	0
20	20250414	190700	785861940	5280	5280	5280	5280	0
21	20250414	190600	785861940	5280	5280	5280	5280	0
22	20250414	190500	785861940	5280	5280	5280	5280	0
23	20250414	190400	785861940	5280	5280	5280	5280	0
24	20250414	190300	785861940	5280	5280	5280	5280	0
25	20250414	190200	785861940	5280	5280	5280	5280	0
26	20250414	190100	785861940	5280	5280	5280	5280	0
27	20250414	190000	785861940	5280	5280	5280	5280	0
28	20250414	185900	785861940	5280	5280	5280	5280	0
29	20250414	185800	785861940	5280	5280	5280	5280	0
30	20250414	185700	785861940	5280	5280	5280	5280	0
31	20250414	185600	785861940	5280	5280	5280	5280	0
32	20250414	185500	785861940	5280	5280	5280	5280	1573
33	20250414	185400	785861940	5280	5280	5280	5280	0
34	20250414	185300	785861940	5280	5280	5280	5280	0
35	20250414	185200	785861940	5280	5280	5280	5280	0
36	20250414	185100	785861940	5280	5280	5280	5280	0
37	20250414	185000	785861940	5280	5280	5280	5280	0
38	20250414	184900	785861940	5280	5280	5280	5280	0
39	20250414	184800	785861940	5280	5280	5280	5280	0
40	20250414	184700	785861940	5280	5280	5280	5280	0
41	20250414	184600	785861940	5280	5280	5280	5280	0
42	20250414	184500	785861940	5280	5280	5280	5280	0
43	20250414	184400	785861940	5280	5280	5280	5280	0
44	20250414	184300	785861940	5280	5280	5280	5280	0
45	20250414	184200	785861940	5280	5280	5280	5280	0
46	20250414	184100	785861940	5280	5280	5280	5280	0
47	20250414	184000	785861940	5280	5280	5280	5280	0
48	20250414	183900	785861940	5280	5280	5280	5280	0
49	20250414	183800	785861940	5280	5280	5280	5280	0
50	20250414	183700	785861940	5280	5280	5280	5280	0
51	20250414	183600	785861940	5280	5280	5280	5280	0
52	20250414	183500	785861940	5280	5280	5280	5280	0
53	20250414	183400	785861940	5280	5280	5280	5280	0
54	20250414	183300	785861940	5280	5280	5280	5280	0
55	20250414	183200	785861940	5280	5280	5280	5280	0
56	20250414	183100	785861940	5280	5280	5280	5280	0
57	20250414	183000	785861940	5280	5280	5280	5280	0
58	20250414	182900	785861940	5280	5280	5280	5280	0
59	20250414	182800	785861940	5280	5280	5280	5280	0
60	20250414	182700	785861940	5280	5280	5280	5280	0
61	20250414	182600	785861940	5280	5280	5280	5280	0
62	20250414	182500	785861940	5280	5280	5280	5280	1573
63	20250414	182400	785861940	5280	5280	5280	5280	0
64	20250414	182300	785861940	5280	5280	5280	5280	0
65	20250414	182200	785861940	5280	5280	5280	5280	0
66	20250414	182100	785861940	5280	5280	5280	5280	0
67	20250414	182000	785861940	5280	5280	5280	5280	0
68	20250414	181900	785861940	5280	5280	5280	5280	0
69	20250414	181800	785861940	5280	5280	5280	5280	0
70	20250414	181700	785861940	5280	5280	5280	5280	0
71	20250414	181600	785861940	5280	5280	5280	5280	0
72	20250414	181500	785861940	5280	5280	5280	5280	0
73	20250414	181400	785861940	5280	5280	5280	5280	0
74	20250414	181300	785861940	5280	5280	5280	5280	0
75	20250414	181200	785861940	5280	5280	5280	5280	0
76	20250414	181100	785861940	5280	5280	5280	5280	0
77	20250414	181000	785861940	5280	5280	5280	5280	0
78	20250414	180900	785861940	5280	5280	5280	5280	0
79	20250414	180800	785861940	5280	5280	5280	5280	0
80	20250414	180700	785861940	5280	5280	5280	5280	0
81	20250414	180600	785861940	5280	5280	5280	5280	0
82	20250414	180500	785861940	5280	5280	5280	5280	0
83	20250414	180400	785861940	5280	5280	5280	5280	0
84	20250414	180300	785861940	5280	5280	5280	5280	0
85	20250414	180200	785861940	5280	5280	5280	5280	0
86	20250414	180100	785861940	5280	5280	5280	5280	0
87	20250414	180000	785861940	5280	5280	5280	5280	0
88	20250414	175900	785861940	5280	5280	5280	5280	0
89	20250414	175800	785861940	5280	5280	5280	5280	0
90	20250414	175700	785861940	5280	5280	5280	5280	0
91	20250414	175600	785861940	5280	5280	5280	5280	0
92	20250414	175500	785861940	5280	5280	5280	5280	1573
93	20250414	175400	785861940	5280	5280	5280	5280	0
94	20250414	175300	785861940	5280	5280	5280	5280	0
95	20250414	175200	785861940	5280	5280	5280	5280	0
96	20250414	175100	785861940	5280	5280	5280	5280	0
97	20250414	175000	785861940	5280	5280	5280	5280	0
98	20250414	174900	785861940	5280	5280	5280	5280	0
99	20250414	174800	785861940	5280	5280	5280	5280	0
100	20250414	174700	785861940	5280	5280	5280	5280	0
101	20250414	174600	785861940	5280	5280	5280	5280	0
102	20250414	174500	785861940	5280	5280	5280	5280	0
103	20250414	174400	785861940	5280	5280	5280	5280	0
104	20250414	174300	785861940	5280	5280	5280	5280	0
105	20250414	174200	785861940	5280	5280	5280	5280	0
106	20250414	174100	785861940	5280	5280	5280	5280	0
107	20250414	174000	785861940	5280	5280	5280	5280	0
108	20250414	173900	785861940	5280	5280	5280	5280	0
109	20250414	173800	785861940	5280	5280	5280	5280	0
110	20250414	173700	785861940	5280	5280	5280	5280	0
111	20250414	173600	785861940	5280	5280	5280	5280	0
112	20250414	173500	785861940	5280	5280	5280	5280	0
113	20250414	173400	785861940	5280	5280	5280	5280	0
114	20250414	173300	785861940	5280	5280	5280	5280	0
115	20250414	173200	785861940	5280	5280	5280	5280	0
116	20250414	173100	785861940	5280	5280	5280	5280	0
117	20250414	173000	785861940	5280	5280	5280	5280	0
118	20250414	172900	785861940	5280	5280	5280	5280	0
119	20250414	172800	785861940	5280	5280	5280	5280	0
120	20250414	172700	785861940	5280	5280	5280	5280	0
121	20250414	172600	785861940	5280	5280	5280	5280	0
122	20250414	172500	785861940	5280	5280	5280	5280	1573
123	20250414	172400	785861940	5280	5280	5280	5280	0
124	20250414	172300	785861940	5280	5280	5280	5280	0
125	20250414	172200	785861940	5280	5280	5280	5280	0
126	20250414	172100	785861940	5280	5280	5280	5280	0
127	20250414	172000	785861940	5280	5280	5280	5280	0
128	20250414	171900	785861940	5280	5280	5280	5280	0
129	20250414	171800	785861940	5280	5280	5280	5280	0
130	20250414	171700	785861940	5280	5280	5280	5280	0
131	20250414	171600	785861940	5280	5280	5280	5280	0
132	20250414	171500	785861940	5280	5280	5280	5280	0
133	20250414	171400	785861940	5280	5280	5280	5280	0
134	20250414	171300	785861940	5280	5280	5280	5280	0
135	20250414	171200	785861940	5280	5280	5280	5280	0
136	20250414	171100	785861940	5280	5280	5280	5280	0
137	20250414	171000	785861940	5280	5280	5280	5280	0
138	20250414	170900	785861940	5280	5280	5280	5280	0
139	20250414	170800	785861940	5280	5280	5280	5280	0
140	20250414	170700	785861940	5280	5280	5280	5280	0
141	20250414	170600	785861940	5280	5280	5280	5280	0
142	20250414	170500	785861940	5280	5280	5280	5280	0
143	20250414	170400	785861940	5280	5280	5280	5280	0
144	20250414	170300	785861940	5280	5280	5280	5280	0
145	20250414	170200	785861940	5280	5280	5280	5280	0
146	20250414	170100	785861940	5280	5280	5280	5280	0
147	20250414	170000	785861940	5280	5280	5280	5280	0
148	20250414	165900	785861940	5280	5280	5280	5280	0
149	20250414	165800	785861940	5280	5280	5280	5280	0
150	20250414	165700	785861940	5280	5280	5280	5280	0
151	20250414	165600	785861940	5280	5280	5280	5280	0
152	20250414	165500	785861940	5280	5280	5280	5280	1573
153	20250414	165400	785861940	5280	5280	5280	5280	0
154	20250414	165300	785861940	5280	5280	5280	5280	0
155	20250414	165200	785861940	5280	5280	5280	5280	0
156	20250414	165100	785861940	5280	5280	5280	5280	0
157	20250414	165000	785861940	5280	5280	5280	5280	0
158	20250414	164900	785861940	5280	5280	5280	5280	0
159	20250414	164800	785861940	5280	5280	5280	5280	0
160	20250414	164700	785861940	5280	5280	5280	5280	0
161	20250414	164600	785861940	5280	5280	5280	5280	0
162	20250414	164500	785861940	5280	5280	5280	5280	0
163	20250414	164400	785861940	5280	5280	5280	5280	0
164	20250414	164300	785861940	5280	5280	5280	5280	0
165	20250414	164200	785861940	5280	5280	5280	5280	0
166	20250414	164100	785861940	5280	5280	5280	5280	0
167	20250414	164000	785861940	5280	5280	5280	5280	0
168	20250414	163900	785861940	5280	5280	5280	5280	0
169	20250414	163800	785861940	5280	5280	5280	5280	0
170	20250414	163700	785861940	5280	5280	5280	5280	0
171	20250414	163600	785861940	5280	5280	5280	5280	0
172	20250414	163500	785861940	5280	5280	5280	5280	0
173	20250414	163400	785861940	5280	5280	5280	5280	0
174	20250414	163300	785861940	5280	5280	5280	5280	0
175	20250414	163200	785861940	5280	5280	5280	5280	0
176	20250414	163100	785861940	5280	5280	5280	5280	0
177	20250414	163000	785861940	5280	5280	5280	5280	0
178	20250414	162900	785861940	5280	5280	5280	5280	0
179	20250414	162800	785861940	5280	5280	5280	5280	0
180	20250414	162700	785861940	5280	5280	5280	5280	0
181	20250414	162600	785861940	5280	5280	5280	5280	0
182	20250414	162500	785861940	5280	5280	5280	5280	1573
183	20250414	162400	785861940	5280	5280	5280	5280	0
184	20250414	162300	785861940	5280	5280	5280	5280	0
185	20250414	162200	785861940	5280	5280	5280	5280	0
186	20250414	162100	785861940	5280	5280	5280	5280	0
187	20250414	162000	785861940	5280	5280	5280	5280	0
188	20250414	161900	785861940	5280	5280	5280	5280	0
189	20250414	161800	785861940	5280	5280	5280	5280	0
190	20250414	161700	785861940	5280	5280	5280	5280	0
191	20250414	161600	785861940	5280	5280	5280	5280	0
192	20250414	161500	785861940	5280	5280	5280	5280	0
193	20250414	161400	785861940	5280	5280	5280	5280	0
194	20250414	161300	785861940	5280	5280	5280	5280	0
195	20250414	161200	785861940	5280	5280	5280	5280	0
196	20250414	161100	785861940	5280	5280	5280	5280	0
197	20250414	161000	785861940	5280	5280	5280	5280	0
198	20250414	160900	785861940	5280	5280	5280	5280	0
199	20250414	160800	785861940	5280	5280	5280	5280	0
200	20250414	160700	785861940	5280	5280	5280	5280	0
201	20250414	160600	785861940	5280	5280	5280	5280	0
202	20250414	160500	785861940	5280	5280	5280	5280	0
203	20250414	160400	785861940	5280	5280	5280	5280	0
204	20250414	160300	785861940	5280	5280	5280	5280	0
205	20250414	160200	785861940	5280	5280	5280	5280	0
206	20250414	160100	785861940	5280	5280	5280	5280	0
207	20250414	160000	785861940	5280	5280	5280	5280	0
208	20250414	155900	785861940	5280	5280	5280	5280	0
209	20250414	155800	785861940	5280	5280	5280	5280	0
210	20250414	155700	785861940	5280	5280	5280	5280	0
211	20250414	155600	785861940	5280	5280	5280	5280	0
212	20250414	155500	785861940	5280	5280	5280	5280	1573
213	20250414	155400	785861940	5280	5280	5280	5280	0
214	20250414	155300	785861940	5280	5280	5280	5280	0
215	20250414	155200	785861940	5280	5280	5280	5280	0
216	20250414	155100	785861940	5280	5280	5280	5280	0
217	20250414	155000	785861940	5280	5280	5280	5280	0
218	20250414	154900	785861940	5280	5280	5280	5280	0
219	20250414	154800	785861940	5280	5280	5280	5280	0
220	20250414	154700	785861940	5280	5280	5280	5280	0
221	20250414	154600	785861940	5280	5280	5280	5280	0
222	20250414	154500	785861940	5280	5280	5280	5280	0
223	20250414	154400	785861940	5280	5280	5280	5280	0
224	20250414	154300	785861940	5280	5280	5280	5280	0
225	20250414	154200	785861940	5280	5280	5280	5280	0
226	20250414	154100	785861940	5280	5280	5280	5280	0
227	20250414	154000	785861940	5280	5280	5280	5280	0
228	20250414	153900	785861940	5280	5280	5280	5280	0
229	20250414	153800	785861940	5280	5280	5280	5280	0
230	20250414	153700	785861940	5280	5280	5280	5280	0
231	20250414	153600	785861940	5280	5280	5280	5280	0
232	20250414	153500	785861940	5280	5280	5280	5280	0
233	20250414	153400	785861940	5280	5280	5280	5280	0
234	20250414	153300	785861940	5280	5280	5280	5280	0
235	20250414	153200	785861940	5280	5280	5280	5280	0
236	20250414	153100	785861940	5280	5280	5280	5280	0
237	20250414	153000	785861940	5280	5280	5280	5280	1573
238	20250414	152900	777556500	5300	5300	5300	5300	0
239	20250414	152800	777556500	5300	5300	5300	5300	0
240	20250414	152700	777556500	5300	5300	5300	5300	0
241	20250414	152600	777556500	5300	5300	5300	5300	0
242	20250414	152500	777556500	5300	5300	5300	5300	0
243	20250414	152400	777556500	5300	5300	5300	5300	0
244	20250414	152300	777556500	5300	5300	5300	5300	0
245	20250414	152200	777556500	5300	5300	5300	5300	0
246	20250414	152100	777556500	5300	5300	5300	5300	0
247	20250414	152000	777556500	5300	5300	5300	5300	0
248	20250414	151900	777556500	5300	5290	5300	5290	1015
249	20250414	151800	772186760	5290	5280	5290	5280	1084
250	20250414	151700	766462580	5270	5270	5270	5270	0
251	20250414	151600	766462580	5270	5270	5270	5270	5
252	20250414	151500	766436230	5270	5270	5270	5270	73
253	20250414	151400	766051520	5280	5280	5280	5270	507
254	20250414	151300	763378580	5280	5280	5280	5280	382
255	20250414	151200	761361620	5290	5290	5290	5290	6
256	20250414	151100	761329880	5290	5290	5290	5290	0
257	20250414	151000	761329880	5290	5290	5290	5290	437
258	20250414	150900	759018150	5290	5290	5290	5290	0
259	20250414	150800	759018150	5290	5290	5290	5290	100
260	20250414	150700	758489150	5300	5290	5300	5290	119
261	20250414	150600	757859630	5290	5290	5290	5290	0
262	20250414	150500	757859630	5290	5300	5300	5290	103
263	20250414	150400	757314730	5290	5290	5290	5290	100
264	20250414	150300	756785730	5290	5290	5290	5290	0
265	20250414	150200	756785730	5290	5290	5290	5290	0
266	20250414	150100	756785730	5290	5290	5290	5290	2
267	20250414	150000	756775150	5300	5300	5300	5300	3
268	20250414	145900	756759250	5290	5290	5290	5290	601
269	20250414	145800	753579960	5300	5300	5300	5300	0
270	20250414	145700	753579960	5300	5290	5300	5290	553
271	20250414	145600	750651570	5290	5290	5290	5290	10
272	20250414	145500	750598670	5290	5290	5290	5290	9
273	20250414	145400	750551060	5290	5290	5290	5290	160
274	20250414	145300	749704660	5290	5290	5290	5290	0
275	20250414	145200	749704660	5290	5300	5300	5290	51
276	20250414	145100	749434860	5290	5290	5290	5290	20
277	20250414	145000	749329060	5300	5290	5300	5290	565
278	20250414	144900	746339760	5290	5290	5290	5290	0
279	20250414	144800	746339760	5290	5290	5290	5290	51
280	20250414	144700	746069970	5280	5280	5280	5280	13
281	20250414	144600	746001330	5280	5280	5280	5280	30
282	20250414	144500	745842930	5290	5290	5290	5290	0
283	20250414	144400	745842930	5290	5290	5290	5290	0
284	20250414	144300	745842930	5290	5290	5290	5290	0
285	20250414	144200	745842930	5290	5290	5290	5290	856
286	20250414	144100	741314690	5290	5290	5290	5290	60
287	20250414	144000	740997290	5290	5290	5290	5290	0
288	20250414	143900	740997290	5290	5290	5290	5290	5
289	20250414	143800	740970840	5290	5310	5310	5290	19
290	20250414	143700	740870150	5300	5300	5300	5300	11
291	20250414	143600	740811850	5300	5300	5300	5300	0
292	20250414	143500	740811850	5300	5300	5300	5300	30
293	20250414	143400	740652850	5300	5300	5300	5300	300
294	20250414	143300	739062850	5300	5300	5300	5300	0
295	20250414	143200	739062850	5300	5300	5300	5300	0
296	20250414	143100	739062850	5300	5300	5300	5300	3
297	20250414	143000	739046950	5310	5310	5310	5310	9
298	20250414	142900	738999160	5310	5300	5310	5300	542
299	20250414	142800	736126550	5290	5290	5290	5290	6
300	20250414	142700	736094810	5290	5290	5290	5290	0
301	20250414	142600	736094810	5290	5290	5290	5290	53
302	20250414	142500	735814440	5280	5280	5280	5280	0
303	20250414	142400	735814440	5280	5280	5280	5280	0
304	20250414	142300	735814440	5280	5280	5280	5280	0
305	20250414	142200	735814440	5280	5280	5280	5280	0
306	20250414	142100	735814440	5280	5280	5280	5280	200
307	20250414	142000	734758440	5290	5290	5290	5290	0
308	20250414	141900	734758440	5290	5290	5290	5290	20
309	20250414	141800	734652640	5270	5270	5270	5270	0
310	20250414	141700	734652640	5270	5280	5280	5270	622
311	20250414	141600	731374560	5290	5290	5290	5290	1
312	20250414	141500	731369270	5290	5290	5290	5290	0
313	20250414	141400	731369270	5290	5290	5290	5290	2
314	20250414	141300	731358690	5280	5280	5280	5280	297
315	20250414	141200	729790530	5280	5280	5280	5280	33
316	20250414	141100	729616290	5280	5280	5280	5280	0
317	20250414	141000	729616290	5280	5280	5280	5280	0
318	20250414	140900	729616290	5280	5280	5280	5280	20
319	20250414	140800	729510690	5280	5280	5280	5280	0
320	20250414	140700	729510690	5280	5280	5280	5280	82
321	20250414	140600	729077730	5280	5280	5280	5280	18
322	20250414	140500	728982690	5280	5280	5280	5280	60
323	20250414	140400	728665890	5260	5260	5260	5260	0
324	20250414	140300	728665890	5260	5260	5260	5260	0
325	20250414	140200	728665890	5260	5260	5260	5260	9
326	20250414	140100	728618550	5270	5270	5270	5270	0
327	20250414	140000	728618550	5270	5270	5270	5270	9
328	20250414	135900	728571120	5260	5260	5260	5260	0
329	20250414	135800	728571120	5260	5260	5280	5260	725
330	20250414	135700	724749770	5250	5250	5250	5250	0
331	20250414	135600	724749770	5250	5250	5250	5250	0
332	20250414	135500	724749770	5250	5250	5250	5250	100
333	20250414	135400	724224770	5270	5270	5270	5270	0
334	20250414	135300	724224770	5270	5270	5270	5270	1
335	20250414	135200	724219500	5260	5260	5260	5260	0
336	20250414	135100	724219500	5260	5260	5260	5260	100
337	20250414	135000	723693500	5260	5260	5260	5260	0
338	20250414	134900	723693500	5260	5260	5260	5260	10
339	20250414	134800	723640900	5260	5260	5260	5260	100
340	20250414	134700	723114900	5260	5260	5260	5260	0
341	20250414	134600	723114900	5260	5260	5260	5260	500
342	20250414	134500	720484900	5260	5260	5260	5260	4
343	20250414	134400	720463860	5260	5260	5260	5260	0
344	20250414	134300	720463860	5260	5260	5260	5260	0
345	20250414	134200	720463860	5260	5260	5260	5260	0
346	20250414	134100	720463860	5260	5260	5260	5260	5
347	20250414	134000	720437560	5270	5270	5270	5270	0
348	20250414	133900	720437560	5270	5270	5270	5270	0
349	20250414	133800	720437560	5270	5270	5270	5270	0
350	20250414	133700	720437560	5270	5270	5270	5270	0
351	20250414	133600	720437560	5270	5270	5270	5270	0
352	20250414	133500	720437560	5270	5270	5270	5270	0
353	20250414	133400	720437560	5270	5270	5270	5270	0
354	20250414	133300	720437560	5270	5260	5270	5260	41
355	20250414	133200	720221660	5240	5240	5240	5240	0
356	20250414	133100	720221660	5240	5240	5240	5240	0
357	20250414	133000	720221660	5240	5260	5260	5240	119
358	20250414	132900	719597170	5280	5240	5280	5240	371
359	20250414	132800	717640960	5210	5260	5260	5210	1400
360	20250414	132700	710327850	5280	5280	5280	5280	0
361	20250414	132600	710327850	5280	5280	5280	5280	0
362	20250414	132500	710327850	5280	5280	5280	5280	1
363	20250414	132400	710322570	5270	5270	5270	5270	0
364	20250414	132300	710322570	5270	5270	5270	5270	0
365	20250414	132200	710322570	5270	5280	5280	5270	201
366	20250414	132100	709263290	5280	5280	5280	5280	0
367	20250414	132000	709263290	5280	5280	5280	5280	0
368	20250414	131900	709263290	5280	5280	5280	5280	10
369	20250414	131800	709210490	5280	5280	5280	5280	0
370	20250414	131700	709210490	5280	5280	5280	5280	0
371	20250414	131600	709210490	5280	5280	5280	5280	0
372	20250414	131500	709210490	5280	5280	5280	5280	273
373	20250414	131400	707769050	5280	5280	5280	5280	200
374	20250414	131300	706713050	5290	5280	5290	5280	296
375	20250414	131200	705147890	5280	5280	5280	5280	0
376	20250414	131100	705147890	5280	5280	5280	5280	0
377	20250414	131000	705147890	5280	5260	5280	5260	1448
378	20250414	130900	697530450	5270	5270	5270	5270	20
379	20250414	130800	697425050	5290	5260	5290	5260	240
380	20250414	130700	696161450	5260	5260	5260	5260	0
381	20250414	130600	696161450	5260	5260	5260	5260	2
382	20250414	130500	696150930	5260	5260	5260	5260	0
383	20250414	130400	696150930	5260	5260	5260	5260	0
384	20250414	130300	696150930	5260	5260	5260	5260	0
385	20250414	130200	696150930	5260	5260	5260	5260	0
386	20250414	130100	696150930	5260	5270	5270	5260	164
387	20250414	130000	695287030	5290	5290	5290	5290	0
388	20250414	125900	695287030	5290	5290	5290	5290	20
389	20250414	125800	695181230	5290	5290	5290	5290	100
390	20250414	125700	694652230	5290	5290	5290	5290	0
391	20250414	125600	694652230	5290	5290	5290	5290	0
392	20250414	125500	694652230	5290	5290	5290	5290	0
393	20250414	125400	694652230	5290	5290	5290	5290	0
394	20250414	125300	694652230	5290	5290	5290	5290	1
395	20250414	125200	694646940	5270	5270	5270	5270	1
396	20250414	125100	694641670	5280	5280	5280	5280	5
397	20250414	125000	694615270	5280	5280	5280	5280	0
398	20250414	124900	694615270	5280	5280	5280	5280	0
399	20250414	124800	694615270	5280	5300	5300	5280	19
400	20250414	124700	694514770	5280	5280	5280	5280	201
401	20250414	124600	693453490	5280	5280	5280	5280	0
402	20250414	124500	693453490	5280	5280	5280	5280	0
403	20250414	124400	693453490	5280	5280	5290	5280	11
404	20250414	124300	693395400	5280	5280	5280	5280	0
405	20250414	124200	693395400	5280	5280	5280	5280	0
406	20250414	124100	693395400	5280	5280	5280	5280	0
407	20250414	124000	693395400	5280	5280	5280	5280	0
408	20250414	123900	693395400	5280	5280	5280	5280	26
409	20250414	123800	693258120	5270	5270	5270	5270	24
410	20250414	123700	693131640	5270	5270	5270	5270	282
411	20250414	123600	691645500	5270	5270	5270	5270	0
412	20250414	123500	691645500	5270	5270	5270	5270	0
413	20250414	123400	691645500	5270	5270	5270	5270	0
414	20250414	123300	691645500	5270	5280	5280	5270	286
415	20250414	123200	690136930	5290	5290	5290	5290	0
416	20250414	123100	690136930	5290	5290	5290	5290	0
417	20250414	123000	690136930	5290	5290	5290	5290	0
418	20250414	122900	690136930	5290	5290	5290	5290	0
419	20250414	122800	690136930	5290	5290	5290	5290	0
420	20250414	122700	690136930	5290	5290	5290	5290	393
421	20250414	122600	688057960	5290	5290	5290	5290	44
422	20250414	122500	687825200	5290	5290	5290	5290	0
423	20250414	122400	687825200	5290	5290	5290	5290	0
424	20250414	122300	687825200	5290	5290	5290	5290	10
425	20250414	122200	687772300	5290	5290	5290	5290	0
426	20250414	122100	687772300	5290	5290	5290	5290	0
427	20250414	122000	687772300	5290	5290	5290	5290	50
428	20250414	121900	687507800	5290	5290	5290	5290	0
429	20250414	121800	687507800	5290	5290	5290	5290	0
430	20250414	121700	687507800	5290	5290	5290	5290	1
431	20250414	121600	687502510	5300	5300	5300	5300	12
432	20250414	121500	687438910	5290	5290	5290	5290	0
433	20250414	121400	687438910	5290	5290	5290	5290	2
434	20250414	121300	687428330	5300	5300	5300	5300	0
435	20250414	121200	687428330	5300	5310	5310	5300	13
436	20250414	121100	687359420	5290	5290	5290	5290	0
437	20250414	121000	687359420	5290	5290	5290	5290	0
438	20250414	120900	687359420	5290	5290	5290	5290	2
439	20250414	120800	687348840	5310	5310	5310	5310	0
440	20250414	120700	687348840	5310	5310	5310	5310	0
441	20250414	120600	687348840	5310	5310	5310	5310	0
442	20250414	120500	687348840	5310	5310	5310	5310	0
443	20250414	120400	687348840	5310	5310	5310	5310	15
444	20250414	120300	687269190	5290	5290	5290	5290	0
445	20250414	120200	687269190	5290	5290	5290	5285	470
446	20250414	120100	684782990	5300	5300	5300	5300	0
447	20250414	120000	684782990	5300	5300	5300	5300	307
448	20250414	115900	683155890	5300	5300	5300	5300	0
449	20250414	115800	683155890	5300	5300	5300	5300	246
450	20250414	115700	681852090	5290	5290	5290	5290	51
451	20250414	115600	681582300	5290	5290	5290	5290	0
452	20250414	115500	681582300	5290	5290	5290	5290	10
453	20250414	115400	681529400	5290	5290	5290	5290	1
454	20250414	115300	681524110	5290	5290	5290	5290	20
455	20250414	115200	681418310	5290	5290	5290	5290	0
456	20250414	115100	681418310	5290	5290	5290	5290	10
457	20250414	115000	681365410	5290	5290	5290	5290	0
458	20250414	114900	681365410	5290	5290	5290	5290	7
459	20250414	114800	681328380	5300	5300	5300	5300	0
460	20250414	114700	681328380	5300	5300	5300	5300	0
461	20250414	114600	681328380	5300	5280	5300	5280	234
462	20250414	114500	680092480	5280	5270	5290	5270	445
463	20250414	114400	677740870	5230	5250	5250	5220	559
464	20250414	114300	674813900	5230	5260	5260	5230	300
465	20250414	114200	673239730	5300	5300	5300	5300	300
466	20250414	114100	671649730	5300	5280	5300	5280	82
467	20250414	114000	671216180	5260	5270	5270	5260	40
468	20250414	113900	671005580	5260	5260	5260	5260	301
469	20250414	113800	669422320	5260	5260	5260	5260	0
470	20250414	113700	669422320	5260	5270	5270	5260	20
471	20250414	113600	669317110	5280	5280	5280	5280	0
472	20250414	113500	669317110	5280	5280	5280	5280	0
473	20250414	113400	669317110	5280	5280	5280	5280	143
474	20250414	113300	668562070	5260	5260	5260	5260	0
475	20250414	113200	668562070	5260	5260	5260	5260	0
476	20250414	113100	668562070	5260	5260	5260	5260	0
477	20250414	113000	668562070	5260	5260	5260	5260	0
478	20250414	112900	668562070	5260	5290	5290	5260	901
479	20250414	112800	663811010	5290	5300	5300	5290	20
480	20250414	112700	663705110	5290	5290	5290	5290	0
481	20250414	112600	663705110	5290	5290	5290	5290	1
482	20250414	112500	663699820	5290	5290	5290	5290	0
483	20250414	112400	663699820	5290	5290	5290	5290	53
484	20250414	112300	663419450	5290	5290	5290	5290	0
485	20250414	112200	663419450	5290	5290	5290	5290	0
486	20250414	112100	663419450	5290	5290	5290	5290	0
487	20250414	112000	663419450	5290	5290	5290	5290	143
488	20250414	111900	662662980	5290	5300	5300	5290	41
489	20250414	111800	662446080	5300	5300	5300	5300	84
490	20250414	111700	662000880	5310	5310	5310	5310	100
491	20250414	111600	661469880	5310	5300	5310	5300	416
492	20250414	111500	659264080	5300	5300	5300	5300	0
493	20250414	111400	659264080	5300	5300	5300	5300	116
494	20250414	111300	658649280	5300	5300	5300	5300	2
495	20250414	111200	658638680	5300	5300	5300	5300	256
496	20250414	111100	657281880	5300	5300	5300	5300	1
497	20250414	111000	657276580	5300	5300	5300	5300	100
498	20250414	110900	656746580	5300	5300	5300	5300	196
499	20250414	110800	655707780	5290	5290	5290	5290	318
500	20250414	110700	654025560	5290	5290	5290	5290	381
501	20250414	110600	652010070	5290	5290	5290	5290	211
502	20250414	110500	650893880	5290	5290	5290	5290	0
503	20250414	110400	650893880	5290	5290	5290	5290	228
504	20250414	110300	649687760	5280	5270	5280	5270	5
505	20250414	110200	649661370	5260	5260	5260	5260	0
506	20250414	110100	649661370	5260	5270	5280	5260	476
507	20250414	110000	647152400	5270	5270	5270	5270	5
508	20250414	105900	647126050	5260	5260	5260	5260	0
509	20250414	105800	647126050	5260	5270	5270	5260	100
510	20250414	105700	646599550	5290	5290	5290	5290	0
511	20250414	105600	646599550	5290	5280	5290	5280	600
512	20250414	105500	643426720	5280	5280	5280	5280	1
513	20250414	105400	643421440	5250	5250	5250	5250	200
514	20250414	105300	642371440	5250	5250	5250	5250	2
515	20250414	105200	642360940	5250	5250	5250	5250	0
516	20250414	105100	642360940	5250	5250	5250	5250	1
517	20250414	105000	642355690	5250	5250	5250	5250	3
518	20250414	104900	642339940	5250	5290	5290	5250	969
519	20250414	104800	637252650	5280	5250	5280	5250	264
520	20250414	104700	635862120	5250	5280	5280	5250	558
521	20250414	104600	632925530	5280	5280	5280	5280	0
522	20250414	104500	632925530	5280	5280	5280	5280	103
523	20250414	104400	632381690	5280	5280	5280	5280	200
524	20250414	104300	631325690	5280	5310	5310	5280	7011
525	20250414	104200	594223210	5320	5330	5330	5320	273
526	20250414	104100	592770820	5350	5330	5350	5330	1123
527	20250414	104000	586765230	5360	5340	5360	5340	1232
528	20250414	103900	580177030	5330	5330	5330	5330	526
529	20250414	103800	577373450	5330	5330	5330	5320	174
530	20250414	103700	576446180	5330	5330	5350	5330	4010
531	20250414	103600	555015880	5330	5320	5330	5320	1973
532	20250414	103500	544505000	5310	5310	5320	5310	1856
533	20250414	103400	534640470	5310	5310	5310	5310	0
534	20250414	103300	534640470	5310	5290	5310	5290	815
535	20250414	103200	530328820	5290	5290	5290	5290	3
536	20250414	103100	530312950	5290	5290	5290	5290	37
537	20250414	103000	530117220	5290	5290	5290	5290	50
538	20250414	102900	529852720	5300	5300	5300	5300	1
539	20250414	102800	529847420	5300	5270	5300	5260	2894
540	20250414	102700	514536830	5270	5290	5290	5270	291
541	20250414	102600	512999620	5300	5330	5330	5290	1126
542	20250414	102500	507018680	5330	5330	5330	5330	3
543	20250414	102400	507002690	5350	5310	5350	5310	5979
544	20250414	102300	475128200	5310	5290	5310	5290	1471
545	20250414	102200	467330390	5280	5270	5280	5270	215
546	20250414	102100	466195240	5270	5270	5270	5270	0
547	20250414	102000	466195240	5270	5270	5270	5270	330
548	20250414	101900	464456140	5260	5260	5260	5260	1
549	20250414	101800	464450880	5250	5270	5270	5250	410
550	20250414	101700	462295490	5290	5290	5290	5290	51
551	20250414	101600	462025700	5290	5290	5290	5290	439
552	20250414	101500	459703390	5270	5270	5270	5270	70
553	20250414	101400	459334490	5270	5270	5270	5270	1
554	20250414	101300	459329220	5290	5290	5290	5290	116
555	20250414	101200	458715580	5290	5270	5290	5260	33
556	20250414	101100	458541770	5260	5260	5260	5260	350
557	20250414	101000	456700770	5260	5270	5300	5260	2001
558	20250414	100900	446104140	5270	5270	5270	5270	3
559	20250414	100800	446088330	5260	5260	5260	5260	0
560	20250414	100700	446088330	5260	5260	5260	5260	0
561	20250414	100600	446088330	5260	5270	5270	5260	21
562	20250414	100500	445977860	5260	5260	5260	5260	62
563	20250414	100400	445651740	5260	5260	5260	5260	315
564	20250414	100300	443994840	5270	5260	5270	5260	285
565	20250414	100200	442492990	5260	5260	5260	5260	58
566	20250414	100100	442187910	5260	5270	5270	5260	128
567	20250414	100000	441513930	5270	5270	5270	5270	85
568	20250414	095900	441065980	5300	5300	5310	5300	410
569	20250414	095800	438892880	5310	5280	5310	5260	670
570	20250414	095700	435355500	5290	5290	5290	5290	340
571	20250414	095600	433556900	5290	5290	5290	5290	255
572	20250414	095500	432207950	5280	5280	5290	5280	1068
573	20250414	095400	426558980	5280	5280	5280	5280	7
574	20250414	095300	426522020	5280	5280	5280	5280	725
575	20250414	095200	422694020	5270	5260	5300	5260	1352
576	20250414	095100	415556850	5260	5280	5280	5220	640
577	20250414	095000	412192140	5280	5260	5280	5260	817
578	20250414	094900	407885430	5260	5240	5260	5240	1093
579	20250414	094800	402149520	5240	5220	5240	5220	61
580	20250414	094700	401831080	5240	5220	5240	5210	313
581	20250414	094600	400196620	5220	5220	5220	5220	230
582	20250414	094500	398996020	5230	5240	5240	5230	44
583	20250414	094400	398765880	5240	5240	5240	5220	216
584	20250414	094300	397637460	5250	5250	5250	5250	0
585	20250414	094200	397637460	5250	5250	5250	5220	1722
586	20250414	094100	388608770	5260	5260	5260	5260	705
587	20250414	094000	384900470	5270	5260	5270	5260	6
588	20250414	093900	384868860	5260	5260	5260	5260	70
589	20250414	093800	384500660	5270	5270	5270	5270	100
590	20250414	093700	383973660	5260	5270	5270	5260	70
591	20250414	093600	383604950	5260	5290	5290	5260	1231
592	20250414	093500	377127350	5290	5300	5300	5290	93
593	20250414	093400	376635340	5300	5260	5310	5250	378
594	20250414	093300	374644420	5260	5290	5290	5260	1248
595	20250414	093200	368063670	5290	5290	5290	5290	1328
596	20250414	093100	361038550	5290	5300	5310	5290	974
597	20250414	093000	355875390	5300	5320	5320	5300	1230
598	20250414	092900	349353930	5300	5340	5340	5300	2166
599	20250414	092800	337829400	5350	5320	5380	5300	7164
600	20250414	092700	299537840	5320	5290	5320	5280	4610
601	20250414	092600	275114790	5290	5270	5290	5270	7014
602	20250414	092500	238089910	5270	5280	5280	5270	1184
603	20250414	092400	231849830	5280	5260	5280	5260	29
604	20250414	092300	231697270	5260	5260	5280	5250	3163
605	20250414	092200	215021740	5270	5260	5270	5250	2455
606	20250414	092100	202097190	5260	5240	5260	5220	903
607	20250414	092000	197359670	5250	5250	5250	5250	416
608	20250414	091900	195175670	5270	5270	5270	5270	148
609	20250414	091800	194395710	5260	5190	5260	5190	3931
610	20250414	091700	173803210	5180	5200	5200	5170	525
611	20250414	091600	171081250	5160	5200	5200	5160	1209
612	20250414	091500	164802610	5220	5220	5220	5220	1
613	20250414	091400	164797390	5230	5220	5230	5220	280
614	20250414	091300	163334960	5220	5230	5230	5220	33
615	20250414	091200	163162400	5220	5220	5240	5200	1767
616	20250414	091100	153918560	5240	5240	5240	5240	0
617	20250414	091000	153918560	5240	5220	5240	5220	894
618	20250414	090900	149238480	5220	5250	5250	5180	4979
619	20250414	090800	123322960	5220	5200	5260	5190	8744
620	20250414	090700	77570210	5220	5190	5220	5190	943
621	20250414	090600	72666470	5190	5190	5190	5190	215
622	20250414	090500	71550620	5190	5190	5200	5180	957
623	20250414	090400	66580590	5190	5200	5230	5180	801
624	20250414	090300	62419480	5200	5190	5210	5180	2281
625	20250414	090200	50565470	5190	5180	5200	5180	813
626	20250414	090100	46347210	5160	5160	5180	5150	2730
627	20250414	090000	32271480	5160	5130	5160	5110	6285