KissMeData/072990/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	193200	70713395	9390	9390	9390	9390	45
3	20250414	193100	70713395	9390	9390	9390	9390	0
4	20250414	193000	70713395	9390	9390	9390	9390	0
5	20250414	192900	70713395	9390	9390	9390	9390	0
6	20250414	192800	70713395	9390	9390	9390	9390	0
7	20250414	192700	70713395	9390	9390	9390	9390	0
8	20250414	192600	70713395	9390	9390	9390	9390	0
9	20250414	192500	70713395	9390	9390	9390	9390	0
10	20250414	192400	70713395	9390	9390	9390	9390	0
11	20250414	192300	70713395	9390	9390	9390	9390	0
12	20250414	192200	70713395	9390	9390	9390	9390	0
13	20250414	192100	70713395	9390	9390	9390	9390	0
14	20250414	192000	70713395	9390	9390	9390	9390	0
15	20250414	191900	70713395	9390	9390	9390	9390	0
16	20250414	191800	70713395	9390	9390	9390	9390	0
17	20250414	191700	70713395	9390	9390	9390	9390	0
18	20250414	191600	70713395	9390	9390	9390	9390	0
19	20250414	191500	70713395	9390	9390	9390	9390	0
20	20250414	191400	70713395	9390	9390	9390	9390	0
21	20250414	191300	70713395	9390	9390	9390	9390	0
22	20250414	191200	70713395	9390	9390	9390	9390	0
23	20250414	191100	70713395	9390	9390	9390	9390	0
24	20250414	191000	70713395	9390	9390	9390	9390	0
25	20250414	190900	70713395	9390	9390	9390	9390	0
26	20250414	190800	70713395	9390	9390	9390	9390	0
27	20250414	190700	70713395	9390	9390	9390	9390	0
28	20250414	190600	70713395	9390	9390	9390	9390	0
29	20250414	190500	70713395	9390	9390	9390	9390	0
30	20250414	190400	70713395	9390	9390	9390	9390	0
31	20250414	190300	70713395	9390	9390	9390	9390	0
32	20250414	190200	70713395	9390	9390	9390	9390	45
33	20250414	190100	70713395	9390	9390	9390	9390	0
34	20250414	190000	70713395	9390	9390	9390	9390	0
35	20250414	185900	70713395	9390	9390	9390	9390	0
36	20250414	185800	70713395	9390	9390	9390	9390	0
37	20250414	185700	70713395	9390	9390	9390	9390	0
38	20250414	185600	70713395	9390	9390	9390	9390	0
39	20250414	185500	70713395	9390	9390	9390	9390	0
40	20250414	185400	70713395	9390	9390	9390	9390	0
41	20250414	185300	70713395	9390	9390	9390	9390	0
42	20250414	185200	70713395	9390	9390	9390	9390	0
43	20250414	185100	70713395	9390	9390	9390	9390	0
44	20250414	185000	70713395	9390	9390	9390	9390	0
45	20250414	184900	70713395	9390	9390	9390	9390	0
46	20250414	184800	70713395	9390	9390	9390	9390	0
47	20250414	184700	70713395	9390	9390	9390	9390	0
48	20250414	184600	70713395	9390	9390	9390	9390	0
49	20250414	184500	70713395	9390	9390	9390	9390	0
50	20250414	184400	70713395	9390	9390	9390	9390	0
51	20250414	184300	70713395	9390	9390	9390	9390	0
52	20250414	184200	70713395	9390	9390	9390	9390	0
53	20250414	184100	70713395	9390	9390	9390	9390	0
54	20250414	184000	70713395	9390	9390	9390	9390	0
55	20250414	183900	70713395	9390	9390	9390	9390	0
56	20250414	183800	70713395	9390	9390	9390	9390	0
57	20250414	183700	70713395	9390	9390	9390	9390	0
58	20250414	183600	70713395	9390	9390	9390	9390	0
59	20250414	183500	70713395	9390	9390	9390	9390	0
60	20250414	183400	70713395	9390	9390	9390	9390	0
61	20250414	183300	70713395	9390	9390	9390	9390	0
62	20250414	183200	70713395	9390	9390	9390	9390	45
63	20250414	183100	70713395	9390	9390	9390	9390	0
64	20250414	183000	70713395	9390	9390	9390	9390	0
65	20250414	182900	70713395	9390	9390	9390	9390	0
66	20250414	182800	70713395	9390	9390	9390	9390	0
67	20250414	182700	70713395	9390	9390	9390	9390	0
68	20250414	182600	70713395	9390	9390	9390	9390	0
69	20250414	182500	70713395	9390	9390	9390	9390	0
70	20250414	182400	70713395	9390	9390	9390	9390	0
71	20250414	182300	70713395	9390	9390	9390	9390	0
72	20250414	182200	70713395	9390	9390	9390	9390	0
73	20250414	182100	70713395	9390	9390	9390	9390	0
74	20250414	182000	70713395	9390	9390	9390	9390	0
75	20250414	181900	70713395	9390	9390	9390	9390	0
76	20250414	181800	70713395	9390	9390	9390	9390	0
77	20250414	181700	70713395	9390	9390	9390	9390	0
78	20250414	181600	70713395	9390	9390	9390	9390	0
79	20250414	181500	70713395	9390	9390	9390	9390	0
80	20250414	181400	70713395	9390	9390	9390	9390	0
81	20250414	181300	70713395	9390	9390	9390	9390	0
82	20250414	181200	70713395	9390	9390	9390	9390	0
83	20250414	181100	70713395	9390	9390	9390	9390	0
84	20250414	181000	70713395	9390	9390	9390	9390	0
85	20250414	180900	70713395	9390	9390	9390	9390	0
86	20250414	180800	70713395	9390	9390	9390	9390	0
87	20250414	180700	70713395	9390	9390	9390	9390	0
88	20250414	180600	70713395	9390	9390	9390	9390	0
89	20250414	180500	70713395	9390	9390	9390	9390	0
90	20250414	180400	70713395	9390	9390	9390	9390	0
91	20250414	180300	70713395	9390	9390	9390	9390	0
92	20250414	180200	70713395	9390	9390	9390	9390	45
93	20250414	180100	70713395	9390	9390	9390	9390	0
94	20250414	180000	70713395	9390	9390	9390	9390	0
95	20250414	175900	70713395	9390	9390	9390	9390	0
96	20250414	175800	70713395	9390	9390	9390	9390	0
97	20250414	175700	70713395	9390	9390	9390	9390	0
98	20250414	175600	70713395	9390	9390	9390	9390	0
99	20250414	175500	70713395	9390	9390	9390	9390	0
100	20250414	175400	70713395	9390	9390	9390	9390	0
101	20250414	175300	70713395	9390	9390	9390	9390	0
102	20250414	175200	70713395	9390	9390	9390	9390	0
103	20250414	175100	70713395	9390	9390	9390	9390	0
104	20250414	175000	70713395	9390	9390	9390	9390	0
105	20250414	174900	70713395	9390	9390	9390	9390	0
106	20250414	174800	70713395	9390	9390	9390	9390	0
107	20250414	174700	70713395	9390	9390	9390	9390	0
108	20250414	174600	70713395	9390	9390	9390	9390	0
109	20250414	174500	70713395	9390	9390	9390	9390	0
110	20250414	174400	70713395	9390	9390	9390	9390	0
111	20250414	174300	70713395	9390	9390	9390	9390	0
112	20250414	174200	70713395	9390	9390	9390	9390	0
113	20250414	174100	70713395	9390	9390	9390	9390	0
114	20250414	174000	70713395	9390	9390	9390	9390	0
115	20250414	173900	70713395	9390	9390	9390	9390	0
116	20250414	173800	70713395	9390	9390	9390	9390	0
117	20250414	173700	70713395	9390	9390	9390	9390	0
118	20250414	173600	70713395	9390	9390	9390	9390	0
119	20250414	173500	70713395	9390	9390	9390	9390	0
120	20250414	173400	70713395	9390	9390	9390	9390	0
121	20250414	173300	70713395	9390	9390	9390	9390	0
122	20250414	173200	70713395	9390	9390	9390	9390	45
123	20250414	173100	70713395	9390	9390	9390	9390	0
124	20250414	173000	70713395	9390	9390	9390	9390	0
125	20250414	172900	70713395	9390	9390	9390	9390	0
126	20250414	172800	70713395	9390	9390	9390	9390	0
127	20250414	172700	70713395	9390	9390	9390	9390	0
128	20250414	172600	70713395	9390	9390	9390	9390	0
129	20250414	172500	70713395	9390	9390	9390	9390	0
130	20250414	172400	70713395	9390	9390	9390	9390	0
131	20250414	172300	70713395	9390	9390	9390	9390	0
132	20250414	172200	70713395	9390	9390	9390	9390	0
133	20250414	172100	70713395	9390	9390	9390	9390	0
134	20250414	172000	70713395	9390	9390	9390	9390	0
135	20250414	171900	70713395	9390	9390	9390	9390	0
136	20250414	171800	70713395	9390	9390	9390	9390	0
137	20250414	171700	70713395	9390	9390	9390	9390	0
138	20250414	171600	70713395	9390	9390	9390	9390	0
139	20250414	171500	70713395	9390	9390	9390	9390	0
140	20250414	171400	70713395	9390	9390	9390	9390	0
141	20250414	171300	70713395	9390	9390	9390	9390	0
142	20250414	171200	70713395	9390	9390	9390	9390	0
143	20250414	171100	70713395	9390	9390	9390	9390	0
144	20250414	171000	70713395	9390	9390	9390	9390	0
145	20250414	170900	70713395	9390	9390	9390	9390	0
146	20250414	170800	70713395	9390	9390	9390	9390	0
147	20250414	170700	70713395	9390	9390	9390	9390	0
148	20250414	170600	70713395	9390	9390	9390	9390	0
149	20250414	170500	70713395	9390	9390	9390	9390	0
150	20250414	170400	70713395	9390	9390	9390	9390	0
151	20250414	170300	70713395	9390	9390	9390	9390	0
152	20250414	170200	70713395	9390	9390	9390	9390	45
153	20250414	170100	70713395	9390	9390	9390	9390	0
154	20250414	170000	70713395	9390	9390	9390	9390	0
155	20250414	165900	70713395	9390	9390	9390	9390	0
156	20250414	165800	70713395	9390	9390	9390	9390	0
157	20250414	165700	70713395	9390	9390	9390	9390	0
158	20250414	165600	70713395	9390	9390	9390	9390	0
159	20250414	165500	70713395	9390	9390	9390	9390	0
160	20250414	165400	70713395	9390	9390	9390	9390	0
161	20250414	165300	70713395	9390	9390	9390	9390	0
162	20250414	165200	70713395	9390	9390	9390	9390	0
163	20250414	165100	70713395	9390	9390	9390	9390	0
164	20250414	165000	70713395	9390	9390	9390	9390	0
165	20250414	164900	70713395	9390	9390	9390	9390	0
166	20250414	164800	70713395	9390	9390	9390	9390	0
167	20250414	164700	70713395	9390	9390	9390	9390	0
168	20250414	164600	70713395	9390	9390	9390	9390	0
169	20250414	164500	70713395	9390	9390	9390	9390	0
170	20250414	164400	70713395	9390	9390	9390	9390	0
171	20250414	164300	70713395	9390	9390	9390	9390	0
172	20250414	164200	70713395	9390	9390	9390	9390	0
173	20250414	164100	70713395	9390	9390	9390	9390	0
174	20250414	164000	70713395	9390	9390	9390	9390	0
175	20250414	163900	70713395	9390	9390	9390	9390	0
176	20250414	163800	70713395	9390	9390	9390	9390	0
177	20250414	163700	70713395	9390	9390	9390	9390	0
178	20250414	163600	70713395	9390	9390	9390	9390	0
179	20250414	163500	70713395	9390	9390	9390	9390	0
180	20250414	163400	70713395	9390	9390	9390	9390	0
181	20250414	163300	70713395	9390	9390	9390	9390	0
182	20250414	163200	70713395	9390	9390	9390	9390	45
183	20250414	163100	70713395	9390	9390	9390	9390	0
184	20250414	163000	70713395	9390	9390	9390	9390	0
185	20250414	162900	70713395	9390	9390	9390	9390	0
186	20250414	162800	70713395	9390	9390	9390	9390	0
187	20250414	162700	70713395	9390	9390	9390	9390	0
188	20250414	162600	70713395	9390	9390	9390	9390	0
189	20250414	162500	70713395	9390	9390	9390	9390	0
190	20250414	162400	70713395	9390	9390	9390	9390	0
191	20250414	162300	70713395	9390	9390	9390	9390	0
192	20250414	162200	70713395	9390	9390	9390	9390	0
193	20250414	162100	70713395	9390	9390	9390	9390	0
194	20250414	162000	70713395	9390	9390	9390	9390	0
195	20250414	161900	70713395	9390	9390	9390	9390	0
196	20250414	161800	70713395	9390	9390	9390	9390	0
197	20250414	161700	70713395	9390	9390	9390	9390	0
198	20250414	161600	70713395	9390	9390	9390	9390	0
199	20250414	161500	70713395	9390	9390	9390	9390	0
200	20250414	161400	70713395	9390	9390	9390	9390	0
201	20250414	161300	70713395	9390	9390	9390	9390	0
202	20250414	161200	70713395	9390	9390	9390	9390	0
203	20250414	161100	70713395	9390	9390	9390	9390	0
204	20250414	161000	70713395	9390	9390	9390	9390	0
205	20250414	160900	70713395	9390	9390	9390	9390	0
206	20250414	160800	70713395	9390	9390	9390	9390	0
207	20250414	160700	70713395	9390	9390	9390	9390	0
208	20250414	160600	70713395	9390	9390	9390	9390	0
209	20250414	160500	70713395	9390	9390	9390	9390	0
210	20250414	160400	70713395	9390	9390	9390	9390	0
211	20250414	160300	70713395	9390	9390	9390	9390	0
212	20250414	160200	70713395	9390	9390	9390	9390	45
213	20250414	160100	70713395	9390	9390	9390	9390	0
214	20250414	160000	70713395	9390	9390	9390	9390	0
215	20250414	155900	70713395	9390	9390	9390	9390	0
216	20250414	155800	70713395	9390	9390	9390	9390	0
217	20250414	155700	70713395	9390	9390	9390	9390	0
218	20250414	155600	70713395	9390	9390	9390	9390	0
219	20250414	155500	70713395	9390	9390	9390	9390	0
220	20250414	155400	70713395	9390	9390	9390	9390	0
221	20250414	155300	70713395	9390	9390	9390	9390	0
222	20250414	155200	70713395	9390	9390	9390	9390	0
223	20250414	155100	70713395	9390	9390	9390	9390	0
224	20250414	155000	70713395	9390	9390	9390	9390	0
225	20250414	154900	70713395	9390	9390	9390	9390	0
226	20250414	154800	70713395	9390	9390	9390	9390	0
227	20250414	154700	70713395	9390	9390	9390	9390	0
228	20250414	154600	70713395	9390	9390	9390	9390	0
229	20250414	154500	70713395	9390	9390	9390	9390	0
230	20250414	154400	70713395	9390	9390	9390	9390	0
231	20250414	154300	70713395	9390	9390	9390	9390	0
232	20250414	154200	70713395	9390	9390	9390	9390	0
233	20250414	154100	70713395	9390	9390	9390	9390	0
234	20250414	154000	70713395	9390	9390	9390	9390	0
235	20250414	153900	70713395	9390	9390	9390	9390	0
236	20250414	153800	70713395	9390	9390	9390	9390	0
237	20250414	153700	70713395	9390	9390	9390	9390	0
238	20250414	153600	70713395	9390	9390	9390	9390	0
239	20250414	153500	70713395	9390	9390	9390	9390	0
240	20250414	153400	70713395	9390	9390	9390	9390	0
241	20250414	153300	70713395	9390	9390	9390	9390	0
242	20250414	153200	70713395	9390	9390	9390	9390	45
243	20250414	153100	70713395	9390	9390	9390	9390	0
244	20250414	153000	70713395	9390	9390	9390	9390	45
245	20250414	152900	70290845	9360	9360	9360	9360	0
246	20250414	152800	70290845	9360	9360	9360	9360	0
247	20250414	152700	70290845	9360	9360	9360	9360	0
248	20250414	152600	70290845	9360	9360	9360	9360	0
249	20250414	152500	70290845	9360	9360	9360	9360	0
250	20250414	152400	70290845	9360	9360	9360	9360	0
251	20250414	152300	70290845	9360	9360	9360	9360	0
252	20250414	152200	70290845	9360	9360	9360	9360	0
253	20250414	152100	70290845	9360	9360	9360	9360	0
254	20250414	152000	70290845	9360	9360	9360	9360	0
255	20250414	151900	70290845	9360	9360	9360	9360	0
256	20250414	151800	70290845	9360	9360	9360	9360	0
257	20250414	151700	70290845	9360	9360	9360	9360	0
258	20250414	151600	70290845	9360	9360	9360	9360	1
259	20250414	151500	70281485	9360	9360	9360	9360	206
260	20250414	151400	68353325	9390	9390	9390	9390	69
261	20250414	151300	67705415	9390	9390	9390	9390	0
262	20250414	151200	67705415	9390	9390	9390	9390	4
263	20250414	151100	67667855	9370	9370	9370	9370	0
264	20250414	151000	67667855	9370	9370	9370	9370	0
265	20250414	150900	67667855	9370	9370	9370	9370	0
266	20250414	150800	67667855	9370	9370	9370	9370	0
267	20250414	150700	67667855	9370	9370	9370	9370	0
268	20250414	150600	67667855	9370	9370	9370	9370	0
269	20250414	150500	67667855	9370	9370	9370	9370	0
270	20250414	150400	67667855	9370	9370	9370	9370	5
271	20250414	150300	67621005	9370	9370	9370	9370	0
272	20250414	150200	67621005	9370	9370	9370	9370	0
273	20250414	150100	67621005	9370	9370	9370	9370	140
274	20250414	150000	66309205	9360	9360	9360	9360	2
275	20250414	145900	66290485	9390	9390	9390	9390	0
276	20250414	145800	66290485	9390	9390	9390	9390	0
277	20250414	145700	66290485	9390	9390	9390	9390	0
278	20250414	145600	66290485	9390	9390	9390	9390	0
279	20250414	145500	66290485	9390	9390	9390	9390	0
280	20250414	145400	66290485	9390	9390	9390	9390	0
281	20250414	145300	66290485	9390	9390	9390	9390	0
282	20250414	145200	66290485	9390	9390	9390	9390	0
283	20250414	145100	66290485	9390	9390	9390	9390	0
284	20250414	145000	66290485	9390	9390	9390	9390	0
285	20250414	144900	66290485	9390	9390	9390	9390	0
286	20250414	144800	66290485	9390	9390	9390	9390	0
287	20250414	144700	66290485	9390	9390	9390	9390	0
288	20250414	144600	66290485	9390	9390	9390	9390	0
289	20250414	144500	66290485	9390	9390	9390	9390	0
290	20250414	144400	66290485	9390	9390	9390	9390	62
291	20250414	144300	65708305	9390	9390	9390	9390	0
292	20250414	144200	65708305	9390	9390	9390	9390	0
293	20250414	144100	65708305	9390	9390	9390	9390	0
294	20250414	144000	65708305	9390	9390	9390	9390	0
295	20250414	143900	65708305	9390	9390	9390	9390	0
296	20250414	143800	65708305	9390	9390	9390	9390	0
297	20250414	143700	65708305	9390	9390	9390	9390	0
298	20250414	143600	65708305	9390	9390	9390	9390	0
299	20250414	143500	65708305	9390	9390	9390	9390	0
300	20250414	143400	65708305	9390	9390	9390	9390	1
301	20250414	143300	65698915	9370	9370	9370	9370	106
302	20250414	143200	64705695	9360	9360	9360	9360	0
303	20250414	143100	64705695	9360	9350	9360	9350	152
304	20250414	143000	63283535	9340	9340	9340	9340	0
305	20250414	142900	63283535	9340	9340	9340	9340	0
306	20250414	142800	63283535	9340	9340	9340	9340	0
307	20250414	142700	63283535	9340	9340	9340	9340	0
308	20250414	142600	63283535	9340	9340	9340	9340	0
309	20250414	142500	63283535	9340	9340	9340	9340	0
310	20250414	142400	63283535	9340	9340	9340	9340	0
311	20250414	142300	63283535	9340	9340	9340	9340	0
312	20250414	142200	63283535	9340	9340	9340	9340	0
313	20250414	142100	63283535	9340	9340	9340	9340	0
314	20250414	142000	63283535	9340	9340	9340	9340	0
315	20250414	141900	63283535	9340	9340	9340	9340	0
316	20250414	141800	63283535	9340	9340	9340	9340	0
317	20250414	141700	63283535	9340	9340	9340	9340	0
318	20250414	141600	63283535	9340	9340	9340	9340	0
319	20250414	141500	63283535	9340	9340	9340	9340	0
320	20250414	141400	63283535	9340	9340	9340	9340	39
321	20250414	141300	62919275	9330	9330	9330	9330	0
322	20250414	141200	62919275	9330	9330	9330	9330	0
323	20250414	141100	62919275	9330	9330	9330	9330	200
324	20250414	141000	61053275	9340	9340	9340	9340	0
325	20250414	140900	61053275	9340	9340	9340	9340	0
326	20250414	140800	61053275	9340	9340	9340	9340	0
327	20250414	140700	61053275	9340	9340	9340	9340	2
328	20250414	140600	61034595	9310	9310	9310	9310	0
329	20250414	140500	61034595	9310	9310	9310	9310	0
330	20250414	140400	61034595	9310	9310	9310	9310	0
331	20250414	140300	61034595	9310	9310	9310	9310	0
332	20250414	140200	61034595	9310	9310	9310	9310	8
333	20250414	140100	60960115	9350	9350	9350	9350	0
334	20250414	140000	60960115	9350	9350	9350	9350	0
335	20250414	135900	60960115	9350	9350	9350	9350	0
336	20250414	135800	60960115	9350	9350	9350	9350	0
337	20250414	135700	60960115	9350	9340	9350	9340	53
338	20250414	135600	60465075	9310	9310	9310	9310	0
339	20250414	135500	60465075	9310	9310	9310	9310	0
340	20250414	135400	60465075	9310	9310	9310	9310	0
341	20250414	135300	60465075	9310	9310	9310	9310	0
342	20250414	135200	60465075	9310	9310	9310	9310	0
343	20250414	135100	60465075	9310	9310	9310	9310	0
344	20250414	135000	60465075	9310	9310	9310	9310	0
345	20250414	134900	60465075	9310	9310	9310	9310	0
346	20250414	134800	60465075	9310	9310	9310	9310	0
347	20250414	134700	60465075	9310	9310	9310	9310	0
348	20250414	134600	60465075	9310	9310	9310	9310	0
349	20250414	134500	60465075	9310	9310	9310	9310	0
350	20250414	134400	60465075	9310	9310	9310	9310	0
351	20250414	134300	60465075	9310	9310	9310	9310	0
352	20250414	134200	60465075	9310	9310	9310	9310	0
353	20250414	134100	60465075	9310	9310	9310	9310	0
354	20250414	134000	60465075	9310	9310	9310	9310	0
355	20250414	133900	60465075	9310	9310	9310	9310	0
356	20250414	133800	60465075	9310	9310	9310	9310	0
357	20250414	133700	60465075	9310	9310	9310	9310	0
358	20250414	133600	60465075	9310	9310	9310	9310	0
359	20250414	133500	60465075	9310	9310	9310	9310	0
360	20250414	133400	60465075	9310	9310	9310	9310	0
361	20250414	133300	60465075	9310	9310	9310	9310	0
362	20250414	133200	60465075	9310	9310	9310	9310	0
363	20250414	133100	60465075	9310	9310	9310	9310	0
364	20250414	133000	60465075	9310	9310	9310	9310	0
365	20250414	132900	60465075	9310	9310	9310	9310	0
366	20250414	132800	60465075	9310	9310	9310	9310	0
367	20250414	132700	60465075	9310	9310	9310	9310	0
368	20250414	132600	60465075	9310	9310	9310	9310	0
369	20250414	132500	60465075	9310	9310	9310	9310	0
370	20250414	132400	60465075	9310	9310	9310	9310	0
371	20250414	132300	60465075	9310	9310	9310	9310	0
372	20250414	132200	60465075	9310	9310	9310	9310	0
373	20250414	132100	60465075	9310	9330	9330	9310	150
374	20250414	132000	59068295	9350	9350	9350	9350	0
375	20250414	131900	59068295	9350	9350	9350	9350	0
376	20250414	131800	59068295	9350	9350	9350	9350	0
377	20250414	131700	59068295	9350	9350	9350	9350	0
378	20250414	131600	59068295	9350	9350	9350	9350	320
379	20250414	131500	56076295	9360	9360	9360	9360	1
380	20250414	131400	56066935	9330	9330	9330	9330	0
381	20250414	131300	56066935	9330	9330	9330	9330	7
382	20250414	131200	56001625	9360	9360	9360	9360	0
383	20250414	131100	56001625	9360	9360	9360	9360	0
384	20250414	131000	56001625	9360	9360	9360	9360	49
385	20250414	130900	55542985	9360	9360	9360	9360	0
386	20250414	130800	55542985	9360	9360	9360	9360	0
387	20250414	130700	55542985	9360	9360	9360	9360	0
388	20250414	130600	55542985	9360	9360	9360	9360	0
389	20250414	130500	55542985	9360	9360	9360	9360	0
390	20250414	130400	55542985	9360	9360	9360	9360	0
391	20250414	130300	55542985	9360	9360	9360	9360	0
392	20250414	130200	55542985	9360	9360	9360	9360	0
393	20250414	130100	55542985	9360	9360	9360	9360	0
394	20250414	130000	55542985	9360	9360	9360	9360	0
395	20250414	125900	55542985	9360	9360	9360	9360	0
396	20250414	125800	55542985	9360	9360	9360	9360	0
397	20250414	125700	55542985	9360	9360	9360	9360	0
398	20250414	125600	55542985	9360	9360	9360	9360	0
399	20250414	125500	55542985	9360	9360	9360	9360	0
400	20250414	125400	55542985	9360	9360	9360	9360	0
401	20250414	125300	55542985	9360	9360	9360	9360	0
402	20250414	125200	55542985	9360	9360	9360	9360	0
403	20250414	125100	55542985	9360	9360	9360	9360	0
404	20250414	125000	55542985	9360	9360	9360	9360	0
405	20250414	124900	55542985	9360	9360	9360	9360	0
406	20250414	124800	55542985	9360	9360	9360	9360	0
407	20250414	124700	55542985	9360	9360	9360	9360	0
408	20250414	124600	55542985	9360	9360	9360	9360	0
409	20250414	124500	55542985	9360	9360	9360	9360	0
410	20250414	124400	55542985	9360	9360	9360	9360	0
411	20250414	124300	55542985	9360	9360	9360	9360	5
412	20250414	124200	55496185	9370	9370	9370	9370	0
413	20250414	124100	55496185	9370	9370	9370	9370	0
414	20250414	124000	55496185	9370	9370	9370	9370	0
415	20250414	123900	55496185	9370	9370	9370	9370	0
416	20250414	123800	55496185	9370	9370	9370	9370	0
417	20250414	123700	55496185	9370	9370	9370	9370	0
418	20250414	123600	55496185	9370	9370	9370	9370	0
419	20250414	123500	55496185	9370	9370	9370	9370	0
420	20250414	123400	55496185	9370	9370	9370	9370	0
421	20250414	123300	55496185	9370	9370	9370	9370	0
422	20250414	123200	55496185	9370	9370	9370	9370	0
423	20250414	123100	55496185	9370	9370	9370	9370	0
424	20250414	123000	55496185	9370	9370	9370	9370	0
425	20250414	122900	55496185	9370	9370	9370	9370	0
426	20250414	122800	55496185	9370	9370	9370	9370	1
427	20250414	122700	55486815	9310	9310	9310	9310	0
428	20250414	122600	55486815	9310	9310	9310	9310	0
429	20250414	122500	55486815	9310	9310	9310	9310	0
430	20250414	122400	55486815	9310	9310	9310	9310	0
431	20250414	122300	55486815	9310	9310	9310	9310	0
432	20250414	122200	55486815	9310	9310	9310	9310	0
433	20250414	122100	55486815	9310	9310	9310	9310	0
434	20250414	122000	55486815	9310	9310	9310	9310	0
435	20250414	121900	55486815	9310	9310	9310	9310	0
436	20250414	121800	55486815	9310	9310	9310	9310	0
437	20250414	121700	55486815	9310	9310	9310	9310	0
438	20250414	121600	55486815	9310	9310	9310	9310	0
439	20250414	121500	55486815	9310	9310	9310	9310	0
440	20250414	121400	55486815	9310	9310	9310	9310	0
441	20250414	121300	55486815	9310	9310	9310	9310	0
442	20250414	121200	55486815	9310	9310	9310	9310	0
443	20250414	121100	55486815	9310	9320	9320	9310	100
444	20250414	121000	54555685	9365	9365	9365	9365	0
445	20250414	120900	54555685	9365	9365	9365	9365	0
446	20250414	120800	54555685	9365	9365	9365	9365	0
447	20250414	120700	54555685	9365	9365	9365	9365	0
448	20250414	120600	54555685	9365	9365	9365	9365	0
449	20250414	120500	54555685	9365	9365	9365	9365	0
450	20250414	120400	54555685	9365	9365	9365	9365	0
451	20250414	120300	54555685	9365	9365	9365	9365	0
452	20250414	120200	54555685	9365	9365	9365	9365	0
453	20250414	120100	54555685	9365	9365	9365	9365	0
454	20250414	120000	54555685	9365	9365	9365	9365	0
455	20250414	115900	54555685	9365	9365	9365	9365	0
456	20250414	115800	54555685	9365	9365	9365	9365	0
457	20250414	115700	54555685	9365	9365	9365	9365	0
458	20250414	115600	54555685	9365	9365	9365	9365	0
459	20250414	115500	54555685	9365	9365	9365	9365	0
460	20250414	115400	54555685	9365	9365	9365	9365	0
461	20250414	115300	54555685	9365	9365	9365	9365	0
462	20250414	115200	54555685	9365	9365	9365	9365	0
463	20250414	115100	54555685	9365	9365	9365	9365	0
464	20250414	115000	54555685	9365	9365	9365	9365	0
465	20250414	114900	54555685	9365	9365	9365	9365	0
466	20250414	114800	54555685	9365	9365	9365	9365	0
467	20250414	114700	54555685	9365	9365	9365	9365	0
468	20250414	114600	54555685	9365	9365	9365	9365	1
469	20250414	114500	54546320	9410	9410	9410	9410	0
470	20250414	114400	54546320	9410	9410	9410	9410	0
471	20250414	114300	54546320	9410	9410	9410	9410	0
472	20250414	114200	54546320	9410	9410	9410	9410	0
473	20250414	114100	54546320	9410	9360	9410	9360	102
474	20250414	114000	53588550	9360	9360	9360	9360	0
475	20250414	113900	53588550	9360	9360	9360	9360	1
476	20250414	113800	53579190	9340	9340	9340	9340	0
477	20250414	113700	53579190	9340	9330	9340	9330	5
478	20250414	113600	53532500	9330	9330	9330	9330	1
479	20250414	113500	53523170	9320	9320	9320	9320	0
480	20250414	113400	53523170	9320	9320	9320	9320	101
481	20250414	113300	52581850	9320	9320	9320	9320	0
482	20250414	113200	52581850	9320	9330	9330	9310	216
483	20250414	113100	50568840	9360	9360	9360	9360	0
484	20250414	113000	50568840	9360	9360	9360	9360	10
485	20250414	112900	50475240	9360	9360	9360	9360	0
486	20250414	112800	50475240	9360	9360	9360	9360	0
487	20250414	112700	50475240	9360	9360	9360	9360	0
488	20250414	112600	50475240	9360	9360	9360	9360	5
489	20250414	112500	50428440	9360	9360	9360	9360	0
490	20250414	112400	50428440	9360	9360	9360	9360	0
491	20250414	112300	50428440	9360	9360	9360	9360	0
492	20250414	112200	50428440	9360	9360	9360	9360	0
493	20250414	112100	50428440	9360	9360	9360	9360	0
494	20250414	112000	50428440	9360	9360	9360	9360	0
495	20250414	111900	50428440	9360	9360	9360	9360	0
496	20250414	111800	50428440	9360	9360	9360	9360	0
497	20250414	111700	50428440	9360	9360	9360	9360	0
498	20250414	111600	50428440	9360	9360	9360	9360	0
499	20250414	111500	50428440	9360	9360	9360	9360	0
500	20250414	111400	50428440	9360	9360	9360	9360	0
501	20250414	111300	50428440	9360	9360	9360	9360	0
502	20250414	111200	50428440	9360	9360	9360	9360	0
503	20250414	111100	50428440	9360	9360	9360	9360	0
504	20250414	111000	50428440	9360	9360	9360	9360	10
505	20250414	110900	50334840	9360	9360	9360	9360	0
506	20250414	110800	50334840	9360	9360	9360	9360	0
507	20250414	110700	50334840	9360	9360	9360	9360	0
508	20250414	110600	50334840	9360	9360	9360	9360	0
509	20250414	110500	50334840	9360	9360	9360	9360	0
510	20250414	110400	50334840	9360	9360	9360	9360	0
511	20250414	110300	50334840	9360	9360	9360	9360	0
512	20250414	110200	50334840	9360	9360	9360	9360	0
513	20250414	110100	50334840	9360	9360	9360	9360	0
514	20250414	110000	50334840	9360	9360	9360	9360	0
515	20250414	105900	50334840	9360	9360	9360	9360	1
516	20250414	105800	50325480	9350	9370	9370	9350	986
517	20250414	105700	41093180	9380	9380	9380	9380	0
518	20250414	105600	41093180	9380	9380	9380	9380	0
519	20250414	105500	41093180	9380	9380	9380	9380	1
520	20250414	105400	41083800	9370	9370	9370	9370	0
521	20250414	105300	41083800	9370	9370	9370	9370	200
522	20250414	105200	39209800	9370	9370	9370	9370	0
523	20250414	105100	39209800	9370	9370	9370	9370	7
524	20250414	105000	39144210	9380	9380	9380	9380	0
525	20250414	104900	39144210	9380	9380	9380	9380	13
526	20250414	104800	39022270	9380	9380	9380	9380	0
527	20250414	104700	39022270	9380	9380	9380	9380	0
528	20250414	104600	39022270	9380	9380	9380	9380	0
529	20250414	104500	39022270	9380	9380	9380	9380	0
530	20250414	104400	39022270	9380	9380	9380	9380	0
531	20250414	104300	39022270	9380	9380	9380	9380	0
532	20250414	104200	39022270	9380	9380	9380	9380	0
533	20250414	104100	39022270	9380	9380	9380	9380	0
534	20250414	104000	39022270	9380	9380	9380	9380	0
535	20250414	103900	39022270	9380	9380	9380	9380	0
536	20250414	103800	39022270	9380	9380	9380	9380	10
537	20250414	103700	38928470	9380	9380	9380	9380	0
538	20250414	103600	38928470	9380	9380	9380	9380	74
539	20250414	103500	38234350	9380	9380	9380	9380	5
540	20250414	103400	38187450	9380	9380	9380	9380	0
541	20250414	103300	38187450	9380	9380	9380	9380	0
542	20250414	103200	38187450	9380	9380	9380	9380	0
543	20250414	103100	38187450	9380	9380	9380	9380	0
544	20250414	103000	38187450	9380	9390	9390	9380	501
545	20250414	102900	33483160	9390	9390	9390	9390	0
546	20250414	102800	33483160	9390	9390	9390	9390	0
547	20250414	102700	33483160	9390	9390	9390	9390	0
548	20250414	102600	33483160	9390	9390	9390	9390	0
549	20250414	102500	33483160	9390	9400	9400	9390	808
550	20250414	102400	25888720	9410	9410	9410	9410	0
551	20250414	102300	25888720	9410	9410	9410	9410	10
552	20250414	102200	25794620	9410	9410	9410	9410	301
553	20250414	102100	22962210	9410	9410	9410	9410	0
554	20250414	102000	22962210	9410	9410	9410	9410	0
555	20250414	101900	22962210	9410	9410	9410	9410	0
556	20250414	101800	22962210	9410	9410	9410	9410	0
557	20250414	101700	22962210	9410	9410	9410	9410	0
558	20250414	101600	22962210	9410	9410	9410	9410	148
559	20250414	101500	21569530	9410	9410	9410	9410	0
560	20250414	101400	21569530	9410	9410	9410	9410	0
561	20250414	101300	21569530	9410	9410	9410	9410	8
562	20250414	101200	21494250	9410	9410	9410	9410	0
563	20250414	101100	21494250	9410	9410	9410	9410	2
564	20250414	101000	21475430	9430	9430	9430	9430	0
565	20250414	100900	21475430	9430	9420	9430	9420	92
566	20250414	100800	20608770	9420	9420	9420	9420	0
567	20250414	100700	20608770	9420	9420	9420	9420	0
568	20250414	100600	20608770	9420	9420	9420	9420	0
569	20250414	100500	20608770	9420	9420	9420	9420	0
570	20250414	100400	20608770	9420	9420	9420	9420	2
571	20250414	100300	20589930	9410	9410	9410	9410	0
572	20250414	100200	20589930	9410	9410	9410	9410	44
573	20250414	100100	20175890	9440	9440	9440	9440	0
574	20250414	100000	20175890	9440	9440	9440	9440	0
575	20250414	095900	20175890	9440	9440	9440	9440	0
576	20250414	095800	20175890	9440	9440	9440	9440	0
577	20250414	095700	20175890	9440	9440	9440	9440	0
578	20250414	095600	20175890	9440	9440	9440	9440	10
579	20250414	095500	20081490	9440	9440	9440	9440	0
580	20250414	095400	20081490	9440	9440	9440	9440	0
581	20250414	095300	20081490	9440	9440	9440	9440	0
582	20250414	095200	20081490	9440	9440	9440	9440	0
583	20250414	095100	20081490	9440	9440	9440	9440	0
584	20250414	095000	20081490	9440	9440	9440	9440	97
585	20250414	094900	19165810	9440	9440	9440	9440	0
586	20250414	094800	19165810	9440	9440	9440	9440	16
587	20250414	094700	19014770	9420	9420	9420	9420	150
588	20250414	094600	17601770	9420	9420	9420	9420	0
589	20250414	094500	17601770	9420	9420	9420	9420	0
590	20250414	094400	17601770	9420	9430	9430	9420	305
591	20250414	094300	14727120	9430	9430	9430	9430	0
592	20250414	094200	14727120	9430	9430	9430	9430	0
593	20250414	094100	14727120	9430	9430	9430	9430	0
594	20250414	094000	14727120	9430	9430	9430	9430	0
595	20250414	093900	14727120	9430	9400	9430	9400	418
596	20250414	093800	10789930	9370	9370	9370	9370	0
597	20250414	093700	10789930	9370	9370	9370	9370	0
598	20250414	093600	10789930	9370	9370	9370	9370	0
599	20250414	093500	10789930	9370	9370	9370	9370	0
600	20250414	093400	10789930	9370	9370	9370	9370	10
601	20250414	093300	10696230	9420	9420	9420	9420	0
602	20250414	093200	10696230	9420	9420	9420	9420	0
603	20250414	093100	10696230	9420	9420	9420	9420	0
604	20250414	093000	10696230	9420	9420	9420	9420	0
605	20250414	092900	10696230	9420	9420	9420	9420	0
606	20250414	092800	10696230	9420	9420	9420	9420	0
607	20250414	092700	10696230	9420	9420	9420	9420	0
608	20250414	092600	10696230	9420	9420	9420	9420	0
609	20250414	092500	10696230	9420	9420	9420	9420	49
610	20250414	092400	10234650	9420	9420	9430	9420	103
611	20250414	092300	9264360	9430	9420	9430	9420	120
612	20250414	092200	8133760	9420	9410	9420	9410	77
613	20250414	092100	7408800	9400	9400	9400	9400	0
614	20250414	092000	7408800	9400	9380	9400	9380	63
615	20250414	091900	6817000	9320	9320	9320	9320	0
616	20250414	091800	6817000	9320	9370	9370	9320	12
617	20250414	091700	6704810	9360	9320	9360	9320	182
618	20250414	091600	5007290	9320	9320	9320	9320	200
619	20250414	091500	3143290	9320	9320	9320	9320	0
620	20250414	091400	3143290	9320	9320	9320	9320	0
621	20250414	091300	3143290	9320	9320	9320	9320	0
622	20250414	091200	3143290	9320	9320	9320	9320	10
623	20250414	091100	3050090	9380	9380	9380	9380	0
624	20250414	091000	3050090	9380	9380	9380	9380	0
625	20250414	090900	3050090	9380	9380	9380	9380	0
626	20250414	090800	3050090	9380	9380	9380	9380	0
627	20250414	090700	3050090	9380	9380	9380	9380	0
628	20250414	090600	3050090	9380	9380	9380	9380	10
629	20250414	090500	2956290	9390	9390	9390	9390	0
630	20250414	090400	2956290	9390	9390	9390	9390	0
631	20250414	090300	2956290	9390	9390	9390	9390	0
632	20250414	090200	2956290	9390	9390	9390	9390	159
633	20250414	090100	1463280	9380	9380	9380	9380	100
634	20250414	090000	525280	9380	9380	9380	9380	56