KissMeData/093920/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	194600	34987640	5260	5260	5260	5260	238
3	20250414	194500	34987640	5260	5260	5260	5260	0
4	20250414	194400	34987640	5260	5260	5260	5260	0
5	20250414	194300	34987640	5260	5260	5260	5260	0
6	20250414	194200	34987640	5260	5260	5260	5260	0
7	20250414	194100	34987640	5260	5260	5260	5260	0
8	20250414	194000	34987640	5260	5260	5260	5260	0
9	20250414	193900	34987640	5260	5260	5260	5260	0
10	20250414	193800	34987640	5260	5260	5260	5260	0
11	20250414	193700	34987640	5260	5260	5260	5260	0
12	20250414	193600	34987640	5260	5260	5260	5260	0
13	20250414	193500	34987640	5260	5260	5260	5260	0
14	20250414	193400	34987640	5260	5260	5260	5260	0
15	20250414	193300	34987640	5260	5260	5260	5260	0
16	20250414	193200	34987640	5260	5260	5260	5260	0
17	20250414	193100	34987640	5260	5260	5260	5260	0
18	20250414	193000	34987640	5260	5260	5260	5260	0
19	20250414	192900	34987640	5260	5260	5260	5260	0
20	20250414	192800	34987640	5260	5260	5260	5260	0
21	20250414	192700	34987640	5260	5260	5260	5260	0
22	20250414	192600	34987640	5260	5260	5260	5260	0
23	20250414	192500	34987640	5260	5260	5260	5260	0
24	20250414	192400	34987640	5260	5260	5260	5260	0
25	20250414	192300	34987640	5260	5260	5260	5260	0
26	20250414	192200	34987640	5260	5260	5260	5260	0
27	20250414	192100	34987640	5260	5260	5260	5260	0
28	20250414	192000	34987640	5260	5260	5260	5260	0
29	20250414	191900	34987640	5260	5260	5260	5260	0
30	20250414	191800	34987640	5260	5260	5260	5260	0
31	20250414	191700	34987640	5260	5260	5260	5260	0
32	20250414	191600	34987640	5260	5260	5260	5260	238
33	20250414	191500	34987640	5260	5260	5260	5260	0
34	20250414	191400	34987640	5260	5260	5260	5260	0
35	20250414	191300	34987640	5260	5260	5260	5260	0
36	20250414	191200	34987640	5260	5260	5260	5260	0
37	20250414	191100	34987640	5260	5260	5260	5260	0
38	20250414	191000	34987640	5260	5260	5260	5260	0
39	20250414	190900	34987640	5260	5260	5260	5260	0
40	20250414	190800	34987640	5260	5260	5260	5260	0
41	20250414	190700	34987640	5260	5260	5260	5260	0
42	20250414	190600	34987640	5260	5260	5260	5260	0
43	20250414	190500	34987640	5260	5260	5260	5260	0
44	20250414	190400	34987640	5260	5260	5260	5260	0
45	20250414	190300	34987640	5260	5260	5260	5260	0
46	20250414	190200	34987640	5260	5260	5260	5260	0
47	20250414	190100	34987640	5260	5260	5260	5260	0
48	20250414	190000	34987640	5260	5260	5260	5260	0
49	20250414	185900	34987640	5260	5260	5260	5260	0
50	20250414	185800	34987640	5260	5260	5260	5260	0
51	20250414	185700	34987640	5260	5260	5260	5260	0
52	20250414	185600	34987640	5260	5260	5260	5260	0
53	20250414	185500	34987640	5260	5260	5260	5260	0
54	20250414	185400	34987640	5260	5260	5260	5260	0
55	20250414	185300	34987640	5260	5260	5260	5260	0
56	20250414	185200	34987640	5260	5260	5260	5260	0
57	20250414	185100	34987640	5260	5260	5260	5260	0
58	20250414	185000	34987640	5260	5260	5260	5260	0
59	20250414	184900	34987640	5260	5260	5260	5260	0
60	20250414	184800	34987640	5260	5260	5260	5260	0
61	20250414	184700	34987640	5260	5260	5260	5260	0
62	20250414	184600	34987640	5260	5260	5260	5260	238
63	20250414	184500	34987640	5260	5260	5260	5260	0
64	20250414	184400	34987640	5260	5260	5260	5260	0
65	20250414	184300	34987640	5260	5260	5260	5260	0
66	20250414	184200	34987640	5260	5260	5260	5260	0
67	20250414	184100	34987640	5260	5260	5260	5260	0
68	20250414	184000	34987640	5260	5260	5260	5260	0
69	20250414	183900	34987640	5260	5260	5260	5260	0
70	20250414	183800	34987640	5260	5260	5260	5260	0
71	20250414	183700	34987640	5260	5260	5260	5260	0
72	20250414	183600	34987640	5260	5260	5260	5260	0
73	20250414	183500	34987640	5260	5260	5260	5260	0
74	20250414	183400	34987640	5260	5260	5260	5260	0
75	20250414	183300	34987640	5260	5260	5260	5260	0
76	20250414	183200	34987640	5260	5260	5260	5260	0
77	20250414	183100	34987640	5260	5260	5260	5260	0
78	20250414	183000	34987640	5260	5260	5260	5260	0
79	20250414	182900	34987640	5260	5260	5260	5260	0
80	20250414	182800	34987640	5260	5260	5260	5260	0
81	20250414	182700	34987640	5260	5260	5260	5260	0
82	20250414	182600	34987640	5260	5260	5260	5260	0
83	20250414	182500	34987640	5260	5260	5260	5260	0
84	20250414	182400	34987640	5260	5260	5260	5260	0
85	20250414	182300	34987640	5260	5260	5260	5260	0
86	20250414	182200	34987640	5260	5260	5260	5260	0
87	20250414	182100	34987640	5260	5260	5260	5260	0
88	20250414	182000	34987640	5260	5260	5260	5260	0
89	20250414	181900	34987640	5260	5260	5260	5260	0
90	20250414	181800	34987640	5260	5260	5260	5260	0
91	20250414	181700	34987640	5260	5260	5260	5260	0
92	20250414	181600	34987640	5260	5260	5260	5260	238
93	20250414	181500	34987640	5260	5260	5260	5260	0
94	20250414	181400	34987640	5260	5260	5260	5260	0
95	20250414	181300	34987640	5260	5260	5260	5260	0
96	20250414	181200	34987640	5260	5260	5260	5260	0
97	20250414	181100	34987640	5260	5260	5260	5260	0
98	20250414	181000	34987640	5260	5260	5260	5260	0
99	20250414	180900	34987640	5260	5260	5260	5260	0
100	20250414	180800	34987640	5260	5260	5260	5260	0
101	20250414	180700	34987640	5260	5260	5260	5260	0
102	20250414	180600	34987640	5260	5260	5260	5260	0
103	20250414	180500	34987640	5260	5260	5260	5260	0
104	20250414	180400	34987640	5260	5260	5260	5260	0
105	20250414	180300	34987640	5260	5260	5260	5260	0
106	20250414	180200	34987640	5260	5260	5260	5260	0
107	20250414	180100	34987640	5260	5260	5260	5260	0
108	20250414	180000	34987640	5260	5260	5260	5260	0
109	20250414	175900	34987640	5260	5260	5260	5260	0
110	20250414	175800	34987640	5260	5260	5260	5260	0
111	20250414	175700	34987640	5260	5260	5260	5260	0
112	20250414	175600	34987640	5260	5260	5260	5260	0
113	20250414	175500	34987640	5260	5260	5260	5260	0
114	20250414	175400	34987640	5260	5260	5260	5260	0
115	20250414	175300	34987640	5260	5260	5260	5260	0
116	20250414	175200	34987640	5260	5260	5260	5260	0
117	20250414	175100	34987640	5260	5260	5260	5260	0
118	20250414	175000	34987640	5260	5260	5260	5260	0
119	20250414	174900	34987640	5260	5260	5260	5260	0
120	20250414	174800	34987640	5260	5260	5260	5260	0
121	20250414	174700	34987640	5260	5260	5260	5260	0
122	20250414	174600	34987640	5260	5260	5260	5260	238
123	20250414	174500	34987640	5260	5260	5260	5260	0
124	20250414	174400	34987640	5260	5260	5260	5260	0
125	20250414	174300	34987640	5260	5260	5260	5260	0
126	20250414	174200	34987640	5260	5260	5260	5260	0
127	20250414	174100	34987640	5260	5260	5260	5260	0
128	20250414	174000	34987640	5260	5260	5260	5260	0
129	20250414	173900	34987640	5260	5260	5260	5260	0
130	20250414	173800	34987640	5260	5260	5260	5260	0
131	20250414	173700	34987640	5260	5260	5260	5260	0
132	20250414	173600	34987640	5260	5260	5260	5260	0
133	20250414	173500	34987640	5260	5260	5260	5260	0
134	20250414	173400	34987640	5260	5260	5260	5260	0
135	20250414	173300	34987640	5260	5260	5260	5260	0
136	20250414	173200	34987640	5260	5260	5260	5260	0
137	20250414	173100	34987640	5260	5260	5260	5260	0
138	20250414	173000	34987640	5260	5260	5260	5260	0
139	20250414	172900	34987640	5260	5260	5260	5260	0
140	20250414	172800	34987640	5260	5260	5260	5260	0
141	20250414	172700	34987640	5260	5260	5260	5260	0
142	20250414	172600	34987640	5260	5260	5260	5260	0
143	20250414	172500	34987640	5260	5260	5260	5260	0
144	20250414	172400	34987640	5260	5260	5260	5260	0
145	20250414	172300	34987640	5260	5260	5260	5260	0
146	20250414	172200	34987640	5260	5260	5260	5260	0
147	20250414	172100	34987640	5260	5260	5260	5260	0
148	20250414	172000	34987640	5260	5260	5260	5260	0
149	20250414	171900	34987640	5260	5260	5260	5260	0
150	20250414	171800	34987640	5260	5260	5260	5260	0
151	20250414	171700	34987640	5260	5260	5260	5260	0
152	20250414	171600	34987640	5260	5260	5260	5260	238
153	20250414	171500	34987640	5260	5260	5260	5260	0
154	20250414	171400	34987640	5260	5260	5260	5260	0
155	20250414	171300	34987640	5260	5260	5260	5260	0
156	20250414	171200	34987640	5260	5260	5260	5260	0
157	20250414	171100	34987640	5260	5260	5260	5260	0
158	20250414	171000	34987640	5260	5260	5260	5260	0
159	20250414	170900	34987640	5260	5260	5260	5260	0
160	20250414	170800	34987640	5260	5260	5260	5260	0
161	20250414	170700	34987640	5260	5260	5260	5260	0
162	20250414	170600	34987640	5260	5260	5260	5260	0
163	20250414	170500	34987640	5260	5260	5260	5260	0
164	20250414	170400	34987640	5260	5260	5260	5260	0
165	20250414	170300	34987640	5260	5260	5260	5260	0
166	20250414	170200	34987640	5260	5260	5260	5260	0
167	20250414	170100	34987640	5260	5260	5260	5260	0
168	20250414	170000	34987640	5260	5260	5260	5260	0
169	20250414	165900	34987640	5260	5260	5260	5260	0
170	20250414	165800	34987640	5260	5260	5260	5260	0
171	20250414	165700	34987640	5260	5260	5260	5260	0
172	20250414	165600	34987640	5260	5260	5260	5260	0
173	20250414	165500	34987640	5260	5260	5260	5260	0
174	20250414	165400	34987640	5260	5260	5260	5260	0
175	20250414	165300	34987640	5260	5260	5260	5260	0
176	20250414	165200	34987640	5260	5260	5260	5260	0
177	20250414	165100	34987640	5260	5260	5260	5260	0
178	20250414	165000	34987640	5260	5260	5260	5260	0
179	20250414	164900	34987640	5260	5260	5260	5260	0
180	20250414	164800	34987640	5260	5260	5260	5260	0
181	20250414	164700	34987640	5260	5260	5260	5260	0
182	20250414	164600	34987640	5260	5260	5260	5260	238
183	20250414	164500	34987640	5260	5260	5260	5260	0
184	20250414	164400	34987640	5260	5260	5260	5260	0
185	20250414	164300	34987640	5260	5260	5260	5260	0
186	20250414	164200	34987640	5260	5260	5260	5260	0
187	20250414	164100	34987640	5260	5260	5260	5260	0
188	20250414	164000	34987640	5260	5260	5260	5260	0
189	20250414	163900	34987640	5260	5260	5260	5260	0
190	20250414	163800	34987640	5260	5260	5260	5260	0
191	20250414	163700	34987640	5260	5260	5260	5260	0
192	20250414	163600	34987640	5260	5260	5260	5260	0
193	20250414	163500	34987640	5260	5260	5260	5260	0
194	20250414	163400	34987640	5260	5260	5260	5260	0
195	20250414	163300	34987640	5260	5260	5260	5260	0
196	20250414	163200	34987640	5260	5260	5260	5260	0
197	20250414	163100	34987640	5260	5260	5260	5260	0
198	20250414	163000	34987640	5260	5260	5260	5260	0
199	20250414	162900	34987640	5260	5260	5260	5260	0
200	20250414	162800	34987640	5260	5260	5260	5260	0
201	20250414	162700	34987640	5260	5260	5260	5260	0
202	20250414	162600	34987640	5260	5260	5260	5260	0
203	20250414	162500	34987640	5260	5260	5260	5260	0
204	20250414	162400	34987640	5260	5260	5260	5260	0
205	20250414	162300	34987640	5260	5260	5260	5260	0
206	20250414	162200	34987640	5260	5260	5260	5260	0
207	20250414	162100	34987640	5260	5260	5260	5260	0
208	20250414	162000	34987640	5260	5260	5260	5260	0
209	20250414	161900	34987640	5260	5260	5260	5260	0
210	20250414	161800	34987640	5260	5260	5260	5260	0
211	20250414	161700	34987640	5260	5260	5260	5260	0
212	20250414	161600	34987640	5260	5260	5260	5260	238
213	20250414	161500	34987640	5260	5260	5260	5260	0
214	20250414	161400	34987640	5260	5260	5260	5260	0
215	20250414	161300	34987640	5260	5260	5260	5260	0
216	20250414	161200	34987640	5260	5260	5260	5260	0
217	20250414	161100	34987640	5260	5260	5260	5260	0
218	20250414	161000	34987640	5260	5260	5260	5260	0
219	20250414	160900	34987640	5260	5260	5260	5260	0
220	20250414	160800	34987640	5260	5260	5260	5260	0
221	20250414	160700	34987640	5260	5260	5260	5260	0
222	20250414	160600	34987640	5260	5260	5260	5260	0
223	20250414	160500	34987640	5260	5260	5260	5260	0
224	20250414	160400	34987640	5260	5260	5260	5260	0
225	20250414	160300	34987640	5260	5260	5260	5260	0
226	20250414	160200	34987640	5260	5260	5260	5260	0
227	20250414	160100	34987640	5260	5260	5260	5260	0
228	20250414	160000	34987640	5260	5260	5260	5260	0
229	20250414	155900	34987640	5260	5260	5260	5260	0
230	20250414	155800	34987640	5260	5260	5260	5260	0
231	20250414	155700	34987640	5260	5260	5260	5260	0
232	20250414	155600	34987640	5260	5260	5260	5260	0
233	20250414	155500	34987640	5260	5260	5260	5260	0
234	20250414	155400	34987640	5260	5260	5260	5260	0
235	20250414	155300	34987640	5260	5260	5260	5260	0
236	20250414	155200	34987640	5260	5260	5260	5260	0
237	20250414	155100	34987640	5260	5260	5260	5260	0
238	20250414	155000	34987640	5260	5260	5260	5260	0
239	20250414	154900	34987640	5260	5260	5260	5260	0
240	20250414	154800	34987640	5260	5260	5260	5260	0
241	20250414	154700	34987640	5260	5260	5260	5260	0
242	20250414	154600	34987640	5260	5260	5260	5260	238
243	20250414	154500	34987640	5260	5260	5260	5260	0
244	20250414	154400	34987640	5260	5260	5260	5260	0
245	20250414	154300	34987640	5260	5260	5260	5260	0
246	20250414	154200	34987640	5260	5260	5260	5260	0
247	20250414	154100	34987640	5260	5260	5260	5260	0
248	20250414	154000	34987640	5260	5260	5260	5260	0
249	20250414	153900	34987640	5260	5260	5260	5260	0
250	20250414	153800	34987640	5260	5260	5260	5260	0
251	20250414	153700	34987640	5260	5260	5260	5260	0
252	20250414	153600	34987640	5260	5260	5260	5260	0
253	20250414	153500	34987640	5260	5260	5260	5260	0
254	20250414	153400	34987640	5260	5260	5260	5260	0
255	20250414	153300	34987640	5260	5260	5260	5260	0
256	20250414	153200	34987640	5260	5260	5260	5260	0
257	20250414	153100	34987640	5260	5260	5260	5260	0
258	20250414	153000	34987640	5260	5260	5260	5260	238
259	20250414	152900	33735760	5260	5260	5260	5260	0
260	20250414	152800	33735760	5260	5260	5260	5260	0
261	20250414	152700	33735760	5260	5260	5260	5260	0
262	20250414	152600	33735760	5260	5260	5260	5260	0
263	20250414	152500	33735760	5260	5260	5260	5260	0
264	20250414	152400	33735760	5260	5260	5260	5260	0
265	20250414	152300	33735760	5260	5260	5260	5260	0
266	20250414	152200	33735760	5260	5260	5260	5260	0
267	20250414	152100	33735760	5260	5260	5260	5260	0
268	20250414	152000	33735760	5260	5260	5260	5260	0
269	20250414	151900	33735760	5260	5260	5260	5260	0
270	20250414	151800	33735760	5260	5260	5260	5260	0
271	20250414	151700	33735760	5260	5260	5260	5260	0
272	20250414	151600	33735760	5260	5260	5260	5260	0
273	20250414	151500	33735760	5260	5260	5260	5260	0
274	20250414	151400	33735760	5260	5260	5260	5260	10
275	20250414	151300	33683160	5260	5260	5260	5260	0
276	20250414	151200	33683160	5260	5260	5260	5260	0
277	20250414	151100	33683160	5260	5260	5260	5260	0
278	20250414	151000	33683160	5260	5260	5260	5260	0
279	20250414	150900	33683160	5260	5260	5260	5260	0
280	20250414	150800	33683160	5260	5260	5260	5260	0
281	20250414	150700	33683160	5260	5260	5260	5260	1
282	20250414	150600	33677900	5260	5260	5260	5260	0
283	20250414	150500	33677900	5260	5260	5260	5260	0
284	20250414	150400	33677900	5260	5260	5260	5260	2
285	20250414	150300	33667380	5260	5260	5260	5260	0
286	20250414	150200	33667380	5260	5260	5260	5260	0
287	20250414	150100	33667380	5260	5260	5260	5260	0
288	20250414	150000	33667380	5260	5260	5260	5260	0
289	20250414	145900	33667380	5260	5260	5260	5260	0
290	20250414	145800	33667380	5260	5260	5260	5260	0
291	20250414	145700	33667380	5260	5260	5260	5260	0
292	20250414	145600	33667380	5260	5260	5260	5260	0
293	20250414	145500	33667380	5260	5260	5260	5260	0
294	20250414	145400	33667380	5260	5260	5260	5260	0
295	20250414	145300	33667380	5260	5260	5260	5260	0
296	20250414	145200	33667380	5260	5260	5260	5260	0
297	20250414	145100	33667380	5260	5260	5260	5260	0
298	20250414	145000	33667380	5260	5260	5260	5260	0
299	20250414	144900	33667380	5260	5260	5260	5260	0
300	20250414	144800	33667380	5260	5260	5260	5260	0
301	20250414	144700	33667380	5260	5260	5260	5260	0
302	20250414	144600	33667380	5260	5260	5260	5260	0
303	20250414	144500	33667380	5260	5260	5260	5260	0
304	20250414	144400	33667380	5260	5260	5260	5260	0
305	20250414	144300	33667380	5260	5260	5260	5260	1
306	20250414	144200	33662120	5260	5260	5260	5260	2
307	20250414	144100	33651600	5260	5260	5260	5260	0
308	20250414	144000	33651600	5260	5260	5260	5260	0
309	20250414	143900	33651600	5260	5260	5260	5260	0
310	20250414	143800	33651600	5260	5260	5260	5260	5
311	20250414	143700	33625300	5250	5250	5250	5250	902
312	20250414	143600	28889800	5260	5260	5260	5260	0
313	20250414	143500	28889800	5260	5260	5260	5260	0
314	20250414	143400	28889800	5260	5260	5260	5260	2
315	20250414	143300	28879280	5250	5255	5255	5250	98
316	20250414	143200	28364755	5260	5260	5260	5260	0
317	20250414	143100	28364755	5260	5260	5260	5260	0
318	20250414	143000	28364755	5260	5260	5260	5260	6
319	20250414	142900	28333195	5260	5260	5260	5260	1
320	20250414	142800	28327935	5260	5260	5260	5260	0
321	20250414	142700	28327935	5260	5260	5260	5260	0
322	20250414	142600	28327935	5260	5260	5260	5260	0
323	20250414	142500	28327935	5260	5260	5260	5260	0
324	20250414	142400	28327935	5260	5260	5260	5260	0
325	20250414	142300	28327935	5260	5260	5260	5260	0
326	20250414	142200	28327935	5260	5260	5260	5260	10
327	20250414	142100	28275335	5260	5260	5260	5260	100
328	20250414	142000	27749335	5260	5260	5260	5260	0
329	20250414	141900	27749335	5260	5260	5260	5260	0
330	20250414	141800	27749335	5260	5260	5260	5260	0
331	20250414	141700	27749335	5260	5260	5260	5260	9
332	20250414	141600	27701995	5260	5260	5260	5260	190
333	20250414	141500	26702595	5260	5260	5260	5260	0
334	20250414	141400	26702595	5260	5260	5260	5260	0
335	20250414	141300	26702595	5260	5260	5260	5260	0
336	20250414	141200	26702595	5260	5260	5260	5260	0
337	20250414	141100	26702595	5260	5260	5260	5260	0
338	20250414	141000	26702595	5260	5260	5260	5260	0
339	20250414	140900	26702595	5260	5260	5260	5260	0
340	20250414	140800	26702595	5260	5260	5260	5260	2
341	20250414	140700	26692075	5260	5260	5260	5260	0
342	20250414	140600	26692075	5260	5260	5260	5260	0
343	20250414	140500	26692075	5260	5260	5260	5260	0
344	20250414	140400	26692075	5260	5260	5260	5260	0
345	20250414	140300	26692075	5260	5260	5260	5260	0
346	20250414	140200	26692075	5260	5260	5260	5260	0
347	20250414	140100	26692075	5260	5260	5260	5260	0
348	20250414	140000	26692075	5260	5260	5260	5260	0
349	20250414	135900	26692075	5260	5260	5260	5260	0
350	20250414	135800	26692075	5260	5260	5260	5260	0
351	20250414	135700	26692075	5260	5260	5260	5260	0
352	20250414	135600	26692075	5260	5260	5260	5260	0
353	20250414	135500	26692075	5260	5260	5260	5260	0
354	20250414	135400	26692075	5260	5260	5260	5260	0
355	20250414	135300	26692075	5260	5260	5260	5260	0
356	20250414	135200	26692075	5260	5260	5260	5260	0
357	20250414	135100	26692075	5260	5260	5260	5260	96
358	20250414	135000	26187115	5260	5260	5260	5260	1
359	20250414	134900	26181855	5260	5260	5260	5260	0
360	20250414	134800	26181855	5260	5260	5260	5260	0
361	20250414	134700	26181855	5260	5260	5260	5260	0
362	20250414	134600	26181855	5260	5260	5260	5260	0
363	20250414	134500	26181855	5260	5260	5260	5260	0
364	20250414	134400	26181855	5260	5260	5260	5260	1
365	20250414	134300	26176595	5260	5260	5260	5260	0
366	20250414	134200	26176595	5260	5260	5260	5260	0
367	20250414	134100	26176595	5260	5260	5260	5260	0
368	20250414	134000	26176595	5260	5260	5260	5260	0
369	20250414	133900	26176595	5260	5260	5260	5260	0
370	20250414	133800	26176595	5260	5260	5260	5260	0
371	20250414	133700	26176595	5260	5260	5260	5260	0
372	20250414	133600	26176595	5260	5260	5260	5260	0
373	20250414	133500	26176595	5260	5260	5260	5260	0
374	20250414	133400	26176595	5260	5260	5260	5260	0
375	20250414	133300	26176595	5260	5260	5260	5260	20
376	20250414	133200	26071395	5260	5260	5260	5260	0
377	20250414	133100	26071395	5260	5260	5260	5260	0
378	20250414	133000	26071395	5260	5260	5260	5260	0
379	20250414	132900	26071395	5260	5260	5260	5260	0
380	20250414	132800	26071395	5260	5260	5260	5260	0
381	20250414	132700	26071395	5260	5260	5260	5260	0
382	20250414	132600	26071395	5260	5260	5260	5260	0
383	20250414	132500	26071395	5260	5260	5260	5260	0
384	20250414	132400	26071395	5260	5260	5260	5260	0
385	20250414	132300	26071395	5260	5260	5260	5260	0
386	20250414	132200	26071395	5260	5260	5260	5260	0
387	20250414	132100	26071395	5260	5260	5260	5260	1
388	20250414	132000	26066135	5260	5260	5260	5260	0
389	20250414	131900	26066135	5260	5260	5260	5260	0
390	20250414	131800	26066135	5260	5260	5260	5260	0
391	20250414	131700	26066135	5260	5260	5260	5260	0
392	20250414	131600	26066135	5260	5260	5260	5260	0
393	20250414	131500	26066135	5260	5260	5260	5260	0
394	20250414	131400	26066135	5260	5260	5260	5260	0
395	20250414	131300	26066135	5260	5260	5260	5260	0
396	20250414	131200	26066135	5260	5260	5260	5260	0
397	20250414	131100	26066135	5260	5260	5260	5260	1
398	20250414	131000	26060875	5260	5260	5260	5260	0
399	20250414	130900	26060875	5260	5260	5260	5260	50
400	20250414	130800	25797875	5260	5260	5260	5260	0
401	20250414	130700	25797875	5260	5260	5260	5260	0
402	20250414	130600	25797875	5260	5260	5260	5260	0
403	20250414	130500	25797875	5260	5260	5260	5260	1
404	20250414	130400	25792615	5250	5255	5255	5250	10
405	20250414	130300	25740090	5260	5260	5260	5260	0
406	20250414	130200	25740090	5260	5260	5260	5260	0
407	20250414	130100	25740090	5260	5260	5260	5260	0
408	20250414	130000	25740090	5260	5260	5260	5260	10
409	20250414	125900	25687490	5260	5260	5260	5260	0
410	20250414	125800	25687490	5260	5260	5260	5260	0
411	20250414	125700	25687490	5260	5260	5260	5260	0
412	20250414	125600	25687490	5260	5260	5260	5260	0
413	20250414	125500	25687490	5260	5260	5260	5260	0
414	20250414	125400	25687490	5260	5260	5260	5260	0
415	20250414	125300	25687490	5260	5260	5260	5260	0
416	20250414	125200	25687490	5260	5260	5260	5260	0
417	20250414	125100	25687490	5260	5260	5260	5260	0
418	20250414	125000	25687490	5260	5260	5260	5260	0
419	20250414	124900	25687490	5260	5260	5260	5260	0
420	20250414	124800	25687490	5260	5260	5260	5260	2
421	20250414	124700	25676970	5260	5260	5260	5260	300
422	20250414	124600	24098970	5260	5260	5260	5260	0
423	20250414	124500	24098970	5260	5260	5260	5260	0
424	20250414	124400	24098970	5260	5260	5260	5260	0
425	20250414	124300	24098970	5260	5260	5260	5260	10
426	20250414	124200	24046370	5260	5260	5260	5260	1
427	20250414	124100	24041110	5260	5260	5260	5260	0
428	20250414	124000	24041110	5260	5260	5260	5260	0
429	20250414	123900	24041110	5260	5260	5260	5260	0
430	20250414	123800	24041110	5260	5260	5260	5260	0
431	20250414	123700	24041110	5260	5260	5260	5260	0
432	20250414	123600	24041110	5260	5260	5260	5260	0
433	20250414	123500	24041110	5260	5260	5260	5260	0
434	20250414	123400	24041110	5260	5260	5260	5260	0
435	20250414	123300	24041110	5260	5260	5260	5260	0
436	20250414	123200	24041110	5260	5260	5260	5260	0
437	20250414	123100	24041110	5260	5260	5260	5260	0
438	20250414	123000	24041110	5260	5260	5260	5260	0
439	20250414	122900	24041110	5260	5260	5260	5260	0
440	20250414	122800	24041110	5260	5260	5260	5260	0
441	20250414	122700	24041110	5260	5260	5260	5260	0
442	20250414	122600	24041110	5260	5260	5260	5260	0
443	20250414	122500	24041110	5260	5260	5260	5260	111
444	20250414	122400	23457250	5280	5280	5280	5280	0
445	20250414	122300	23457250	5280	5280	5280	5280	0
446	20250414	122200	23457250	5280	5280	5280	5280	0
447	20250414	122100	23457250	5280	5280	5280	5280	0
448	20250414	122000	23457250	5280	5280	5280	5280	0
449	20250414	121900	23457250	5280	5280	5280	5280	0
450	20250414	121800	23457250	5280	5280	5280	5280	0
451	20250414	121700	23457250	5280	5280	5280	5280	0
452	20250414	121600	23457250	5280	5280	5280	5280	0
453	20250414	121500	23457250	5280	5280	5280	5280	0
454	20250414	121400	23457250	5280	5280	5280	5280	0
455	20250414	121300	23457250	5280	5280	5280	5280	0
456	20250414	121200	23457250	5280	5280	5280	5280	0
457	20250414	121100	23457250	5280	5280	5280	5280	0
458	20250414	121000	23457250	5280	5280	5280	5280	0
459	20250414	120900	23457250	5280	5280	5280	5280	0
460	20250414	120800	23457250	5280	5280	5280	5280	0
461	20250414	120700	23457250	5280	5280	5280	5280	0
462	20250414	120600	23457250	5280	5280	5280	5280	0
463	20250414	120500	23457250	5280	5280	5280	5280	0
464	20250414	120400	23457250	5280	5280	5280	5280	0
465	20250414	120300	23457250	5280	5280	5280	5280	0
466	20250414	120200	23457250	5280	5280	5280	5280	0
467	20250414	120100	23457250	5280	5280	5280	5280	0
468	20250414	120000	23457250	5280	5280	5280	5280	0
469	20250414	115900	23457250	5280	5280	5280	5280	0
470	20250414	115800	23457250	5280	5280	5280	5280	0
471	20250414	115700	23457250	5280	5280	5280	5280	2
472	20250414	115600	23446690	5200	5200	5200	5200	0
473	20250414	115500	23446690	5200	5270	5270	5200	3000
474	20250414	115400	7745410	5270	5270	5270	5270	0
475	20250414	115300	7745410	5270	5270	5270	5270	0
476	20250414	115200	7745410	5270	5270	5270	5270	0
477	20250414	115100	7745410	5270	5270	5270	5270	0
478	20250414	115000	7745410	5270	5270	5270	5270	0
479	20250414	114900	7745410	5270	5270	5270	5270	247
480	20250414	114800	6443720	5290	5290	5290	5290	0
481	20250414	114700	6443720	5290	5290	5290	5290	0
482	20250414	114600	6443720	5290	5290	5290	5290	0
483	20250414	114500	6443720	5290	5290	5290	5290	0
484	20250414	114400	6443720	5290	5290	5290	5290	0
485	20250414	114300	6443720	5290	5290	5290	5290	0
486	20250414	114200	6443720	5290	5290	5290	5290	0
487	20250414	114100	6443720	5290	5290	5290	5290	0
488	20250414	114000	6443720	5290	5290	5290	5290	0
489	20250414	113900	6443720	5290	5290	5290	5290	0
490	20250414	113800	6443720	5290	5290	5290	5290	0
491	20250414	113700	6443720	5290	5290	5290	5290	0
492	20250414	113600	6443720	5290	5290	5290	5290	1
493	20250414	113500	6438430	5290	5290	5290	5290	0
494	20250414	113400	6438430	5290	5290	5290	5290	0
495	20250414	113300	6438430	5290	5290	5290	5290	0
496	20250414	113200	6438430	5290	5290	5290	5290	1
497	20250414	113100	6433140	5280	5280	5280	5280	0
498	20250414	113000	6433140	5280	5280	5280	5280	0
499	20250414	112900	6433140	5280	5280	5280	5280	50
500	20250414	112800	6169140	5280	5280	5280	5280	0
501	20250414	112700	6169140	5280	5280	5280	5280	0
502	20250414	112600	6169140	5280	5280	5280	5280	0
503	20250414	112500	6169140	5280	5280	5280	5280	0
504	20250414	112400	6169140	5280	5280	5280	5280	0
505	20250414	112300	6169140	5280	5280	5280	5280	0
506	20250414	112200	6169140	5280	5280	5280	5280	65
507	20250414	112100	5825940	5290	5290	5290	5290	0
508	20250414	112000	5825940	5290	5290	5290	5290	0
509	20250414	111900	5825940	5290	5290	5290	5290	0
510	20250414	111800	5825940	5290	5290	5290	5290	6
511	20250414	111700	5794200	5280	5280	5280	5280	50
512	20250414	111600	5530200	5290	5290	5290	5290	0
513	20250414	111500	5530200	5290	5290	5290	5290	0
514	20250414	111400	5530200	5290	5290	5290	5290	0
515	20250414	111300	5530200	5290	5290	5290	5290	0
516	20250414	111200	5530200	5290	5290	5290	5290	0
517	20250414	111100	5530200	5290	5290	5290	5290	0
518	20250414	111000	5530200	5290	5290	5290	5290	0
519	20250414	110900	5530200	5290	5290	5290	5290	0
520	20250414	110800	5530200	5290	5290	5290	5290	0
521	20250414	110700	5530200	5290	5290	5290	5290	0
522	20250414	110600	5530200	5290	5290	5290	5290	0
523	20250414	110500	5530200	5290	5290	5290	5290	0
524	20250414	110400	5530200	5290	5290	5290	5290	0
525	20250414	110300	5530200	5290	5290	5290	5290	10
526	20250414	110200	5477300	5290	5290	5290	5290	0
527	20250414	110100	5477300	5290	5290	5290	5290	0
528	20250414	110000	5477300	5290	5290	5290	5290	0
529	20250414	105900	5477300	5290	5290	5290	5290	0
530	20250414	105800	5477300	5290	5290	5290	5290	0
531	20250414	105700	5477300	5290	5290	5290	5290	0
532	20250414	105600	5477300	5290	5290	5290	5290	0
533	20250414	105500	5477300	5290	5290	5290	5290	0
534	20250414	105400	5477300	5290	5290	5290	5290	0
535	20250414	105300	5477300	5290	5290	5290	5290	0
536	20250414	105200	5477300	5290	5290	5290	5290	0
537	20250414	105100	5477300	5290	5290	5290	5290	0
538	20250414	105000	5477300	5290	5290	5290	5290	0
539	20250414	104900	5477300	5290	5290	5290	5290	13
540	20250414	104800	5408530	5280	5280	5280	5280	435
541	20250414	104700	3111730	5280	5280	5280	5280	0
542	20250414	104600	3111730	5280	5280	5280	5280	0
543	20250414	104500	3111730	5280	5275	5280	5275	100
544	20250414	104400	2583760	5275	5275	5275	5275	2
545	20250414	104300	2573210	5280	5280	5280	5280	0
546	20250414	104200	2573210	5280	5280	5280	5280	0
547	20250414	104100	2573210	5280	5280	5280	5280	0
548	20250414	104000	2573210	5280	5280	5280	5280	0
549	20250414	103900	2573210	5280	5280	5280	5280	0
550	20250414	103800	2573210	5280	5280	5280	5280	0
551	20250414	103700	2573210	5280	5280	5280	5280	1
552	20250414	103600	2567930	5280	5280	5280	5280	0
553	20250414	103500	2567930	5280	5280	5280	5280	0
554	20250414	103400	2567930	5280	5280	5280	5280	0
555	20250414	103300	2567930	5280	5280	5280	5280	0
556	20250414	103200	2567930	5280	5280	5280	5280	0
557	20250414	103100	2567930	5280	5280	5280	5280	0
558	20250414	103000	2567930	5280	5280	5280	5280	0
559	20250414	102900	2567930	5280	5280	5280	5280	0
560	20250414	102800	2567930	5280	5280	5280	5280	1
561	20250414	102700	2562650	5270	5270	5270	5270	6
562	20250414	102600	2531030	5280	5280	5280	5280	2
563	20250414	102500	2520470	5270	5270	5270	5270	0
564	20250414	102400	2520470	5270	5270	5270	5270	0
565	20250414	102300	2520470	5270	5270	5270	5270	0
566	20250414	102200	2520470	5270	5270	5270	5270	0
567	20250414	102100	2520470	5270	5270	5270	5270	0
568	20250414	102000	2520470	5270	5270	5270	5270	0
569	20250414	101900	2520470	5270	5270	5270	5270	0
570	20250414	101800	2520470	5270	5270	5270	5270	0
571	20250414	101700	2520470	5270	5270	5270	5270	0
572	20250414	101600	2520470	5270	5270	5270	5270	0
573	20250414	101500	2520470	5270	5270	5270	5270	0
574	20250414	101400	2520470	5270	5270	5270	5270	31
575	20250414	101300	2357100	5270	5270	5270	5270	0
576	20250414	101200	2357100	5270	5270	5270	5270	0
577	20250414	101100	2357100	5270	5270	5270	5270	0
578	20250414	101000	2357100	5270	5270	5270	5270	0
579	20250414	100900	2357100	5270	5270	5270	5270	11
580	20250414	100800	2299130	5280	5280	5280	5280	0
581	20250414	100700	2299130	5280	5280	5280	5280	0
582	20250414	100600	2299130	5280	5280	5280	5280	0
583	20250414	100500	2299130	5280	5280	5280	5280	101
584	20250414	100400	1765850	5280	5280	5280	5280	2
585	20250414	100300	1755290	5280	5280	5280	5280	2
586	20250414	100200	1744730	5270	5270	5270	5270	0
587	20250414	100100	1744730	5270	5270	5270	5270	0
588	20250414	100000	1744730	5270	5270	5270	5270	22
589	20250414	095900	1628790	5270	5270	5270	5270	0
590	20250414	095800	1628790	5270	5270	5270	5270	2
591	20250414	095700	1618250	5280	5280	5280	5280	0
592	20250414	095600	1618250	5280	5280	5280	5280	0
593	20250414	095500	1618250	5280	5280	5280	5280	1
594	20250414	095400	1612970	5280	5280	5280	5280	0
595	20250414	095300	1612970	5280	5280	5280	5280	0
596	20250414	095200	1612970	5280	5280	5280	5280	3
597	20250414	095100	1597130	5280	5280	5280	5280	0
598	20250414	095000	1597130	5280	5280	5280	5280	0
599	20250414	094900	1597130	5280	5280	5280	5280	1
600	20250414	094800	1591850	5260	5260	5260	5260	0
601	20250414	094700	1591850	5260	5260	5260	5260	0
602	20250414	094600	1591850	5260	5260	5260	5260	0
603	20250414	094500	1591850	5260	5260	5260	5260	0
604	20250414	094400	1591850	5260	5260	5260	5260	0
605	20250414	094300	1591850	5260	5260	5260	5260	12
606	20250414	094200	1528730	5290	5260	5290	5260	139
607	20250414	094100	794480	5270	5270	5270	5270	0
608	20250414	094000	794480	5270	5270	5270	5270	1
609	20250414	093900	789210	5270	5270	5270	5270	0
610	20250414	093800	789210	5270	5270	5270	5270	0
611	20250414	093700	789210	5270	5270	5270	5270	0
612	20250414	093600	789210	5270	5270	5270	5270	2
613	20250414	093500	778670	5270	5270	5270	5270	0
614	20250414	093400	778670	5270	5270	5270	5270	0
615	20250414	093300	778670	5270	5270	5270	5270	0
616	20250414	093200	778670	5270	5270	5270	5270	0
617	20250414	093100	778670	5270	5270	5270	5270	0
618	20250414	093000	778670	5270	5270	5270	5270	1
619	20250414	092900	773400	5270	5270	5270	5270	0
620	20250414	092800	773400	5270	5270	5270	5270	0
621	20250414	092700	773400	5270	5270	5270	5270	1
622	20250414	092600	768130	5260	5260	5260	5260	0
623	20250414	092500	768130	5260	5260	5260	5260	11
624	20250414	092400	710270	5240	5240	5240	5240	0
625	20250414	092300	710270	5240	5240	5240	5240	0
626	20250414	092200	710270	5240	5240	5240	5240	0
627	20250414	092100	710270	5240	5240	5240	5240	0
628	20250414	092000	710270	5240	5240	5240	5240	0
629	20250414	091900	710270	5240	5240	5240	5240	0
630	20250414	091800	710270	5240	5240	5240	5240	0
631	20250414	091700	710270	5240	5240	5240	5240	0
632	20250414	091600	710270	5240	5240	5240	5240	0
633	20250414	091500	710270	5240	5240	5240	5240	0
634	20250414	091400	710270	5240	5240	5240	5240	0
635	20250414	091300	710270	5240	5240	5240	5240	0
636	20250414	091200	710270	5240	5240	5240	5240	0
637	20250414	091100	710270	5240	5260	5260	5240	10
638	20250414	091000	657840	5250	5250	5250	5250	0
639	20250414	090900	657840	5250	5250	5250	5250	0
640	20250414	090800	657840	5250	5250	5250	5250	0
641	20250414	090700	657840	5250	5250	5250	5250	0
642	20250414	090600	657840	5250	5250	5250	5250	0
643	20250414	090500	657840	5250	5250	5250	5250	0
644	20250414	090400	657840	5250	5250	5250	5250	0
645	20250414	090300	657840	5250	5280	5280	5250	51
646	20250414	090200	389980	5270	5270	5270	5270	0
647	20250414	090100	389980	5270	5270	5270	5270	20
648	20250414	090000	284580	5270	5270	5270	5270	54