KissMeData/084730/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	193900	277057500	9860	9860	9860	9860	440
3	20250414	193800	277057500	9860	9860	9860	9860	0
4	20250414	193700	277057500	9860	9860	9860	9860	0
5	20250414	193600	277057500	9860	9860	9860	9860	0
6	20250414	193500	277057500	9860	9860	9860	9860	0
7	20250414	193400	277057500	9860	9860	9860	9860	0
8	20250414	193300	277057500	9860	9860	9860	9860	0
9	20250414	193200	277057500	9860	9860	9860	9860	0
10	20250414	193100	277057500	9860	9860	9860	9860	0
11	20250414	193000	277057500	9860	9860	9860	9860	0
12	20250414	192900	277057500	9860	9860	9860	9860	0
13	20250414	192800	277057500	9860	9860	9860	9860	0
14	20250414	192700	277057500	9860	9860	9860	9860	0
15	20250414	192600	277057500	9860	9860	9860	9860	0
16	20250414	192500	277057500	9860	9860	9860	9860	0
17	20250414	192400	277057500	9860	9860	9860	9860	0
18	20250414	192300	277057500	9860	9860	9860	9860	0
19	20250414	192200	277057500	9860	9860	9860	9860	0
20	20250414	192100	277057500	9860	9860	9860	9860	0
21	20250414	192000	277057500	9860	9860	9860	9860	0
22	20250414	191900	277057500	9860	9860	9860	9860	0
23	20250414	191800	277057500	9860	9860	9860	9860	0
24	20250414	191700	277057500	9860	9860	9860	9860	0
25	20250414	191600	277057500	9860	9860	9860	9860	0
26	20250414	191500	277057500	9860	9860	9860	9860	0
27	20250414	191400	277057500	9860	9860	9860	9860	0
28	20250414	191300	277057500	9860	9860	9860	9860	0
29	20250414	191200	277057500	9860	9860	9860	9860	0
30	20250414	191100	277057500	9860	9860	9860	9860	0
31	20250414	191000	277057500	9860	9860	9860	9860	0
32	20250414	190900	277057500	9860	9860	9860	9860	440
33	20250414	190800	277057500	9860	9860	9860	9860	0
34	20250414	190700	277057500	9860	9860	9860	9860	0
35	20250414	190600	277057500	9860	9860	9860	9860	0
36	20250414	190500	277057500	9860	9860	9860	9860	0
37	20250414	190400	277057500	9860	9860	9860	9860	0
38	20250414	190300	277057500	9860	9860	9860	9860	0
39	20250414	190200	277057500	9860	9860	9860	9860	0
40	20250414	190100	277057500	9860	9860	9860	9860	0
41	20250414	190000	277057500	9860	9860	9860	9860	0
42	20250414	185900	277057500	9860	9860	9860	9860	0
43	20250414	185800	277057500	9860	9860	9860	9860	0
44	20250414	185700	277057500	9860	9860	9860	9860	0
45	20250414	185600	277057500	9860	9860	9860	9860	0
46	20250414	185500	277057500	9860	9860	9860	9860	0
47	20250414	185400	277057500	9860	9860	9860	9860	0
48	20250414	185300	277057500	9860	9860	9860	9860	0
49	20250414	185200	277057500	9860	9860	9860	9860	0
50	20250414	185100	277057500	9860	9860	9860	9860	0
51	20250414	185000	277057500	9860	9860	9860	9860	0
52	20250414	184900	277057500	9860	9860	9860	9860	0
53	20250414	184800	277057500	9860	9860	9860	9860	0
54	20250414	184700	277057500	9860	9860	9860	9860	0
55	20250414	184600	277057500	9860	9860	9860	9860	0
56	20250414	184500	277057500	9860	9860	9860	9860	0
57	20250414	184400	277057500	9860	9860	9860	9860	0
58	20250414	184300	277057500	9860	9860	9860	9860	0
59	20250414	184200	277057500	9860	9860	9860	9860	0
60	20250414	184100	277057500	9860	9860	9860	9860	0
61	20250414	184000	277057500	9860	9860	9860	9860	0
62	20250414	183900	277057500	9860	9860	9860	9860	440
63	20250414	183800	277057500	9860	9860	9860	9860	0
64	20250414	183700	277057500	9860	9860	9860	9860	0
65	20250414	183600	277057500	9860	9860	9860	9860	0
66	20250414	183500	277057500	9860	9860	9860	9860	0
67	20250414	183400	277057500	9860	9860	9860	9860	0
68	20250414	183300	277057500	9860	9860	9860	9860	0
69	20250414	183200	277057500	9860	9860	9860	9860	0
70	20250414	183100	277057500	9860	9860	9860	9860	0
71	20250414	183000	277057500	9860	9860	9860	9860	0
72	20250414	182900	277057500	9860	9860	9860	9860	0
73	20250414	182800	277057500	9860	9860	9860	9860	0
74	20250414	182700	277057500	9860	9860	9860	9860	0
75	20250414	182600	277057500	9860	9860	9860	9860	0
76	20250414	182500	277057500	9860	9860	9860	9860	0
77	20250414	182400	277057500	9860	9860	9860	9860	0
78	20250414	182300	277057500	9860	9860	9860	9860	0
79	20250414	182200	277057500	9860	9860	9860	9860	0
80	20250414	182100	277057500	9860	9860	9860	9860	0
81	20250414	182000	277057500	9860	9860	9860	9860	0
82	20250414	181900	277057500	9860	9860	9860	9860	0
83	20250414	181800	277057500	9860	9860	9860	9860	0
84	20250414	181700	277057500	9860	9860	9860	9860	0
85	20250414	181600	277057500	9860	9860	9860	9860	0
86	20250414	181500	277057500	9860	9860	9860	9860	0
87	20250414	181400	277057500	9860	9860	9860	9860	0
88	20250414	181300	277057500	9860	9860	9860	9860	0
89	20250414	181200	277057500	9860	9860	9860	9860	0
90	20250414	181100	277057500	9860	9860	9860	9860	0
91	20250414	181000	277057500	9860	9860	9860	9860	0
92	20250414	180900	277057500	9860	9860	9860	9860	440
93	20250414	180800	277057500	9860	9860	9860	9860	0
94	20250414	180700	277057500	9860	9860	9860	9860	0
95	20250414	180600	277057500	9860	9860	9860	9860	0
96	20250414	180500	277057500	9860	9860	9860	9860	0
97	20250414	180400	277057500	9860	9860	9860	9860	0
98	20250414	180300	277057500	9860	9860	9860	9860	0
99	20250414	180200	277057500	9860	9860	9860	9860	0
100	20250414	180100	277057500	9860	9860	9860	9860	0
101	20250414	180000	277057500	9860	9860	9860	9860	0
102	20250414	175900	277057500	9860	9860	9860	9860	0
103	20250414	175800	277057500	9860	9860	9860	9860	0
104	20250414	175700	277057500	9860	9860	9860	9860	0
105	20250414	175600	277057500	9860	9860	9860	9860	0
106	20250414	175500	277057500	9860	9860	9860	9860	0
107	20250414	175400	277057500	9860	9860	9860	9860	0
108	20250414	175300	277057500	9860	9860	9860	9860	0
109	20250414	175200	277057500	9860	9860	9860	9860	0
110	20250414	175100	277057500	9860	9860	9860	9860	0
111	20250414	175000	277057500	9860	9860	9860	9860	0
112	20250414	174900	277057500	9860	9860	9860	9860	0
113	20250414	174800	277057500	9860	9860	9860	9860	0
114	20250414	174700	277057500	9860	9860	9860	9860	0
115	20250414	174600	277057500	9860	9860	9860	9860	0
116	20250414	174500	277057500	9860	9860	9860	9860	0
117	20250414	174400	277057500	9860	9860	9860	9860	0
118	20250414	174300	277057500	9860	9860	9860	9860	0
119	20250414	174200	277057500	9860	9860	9860	9860	0
120	20250414	174100	277057500	9860	9860	9860	9860	0
121	20250414	174000	277057500	9860	9860	9860	9860	0
122	20250414	173900	277057500	9860	9860	9860	9860	440
123	20250414	173800	277057500	9860	9860	9860	9860	0
124	20250414	173700	277057500	9860	9860	9860	9860	0
125	20250414	173600	277057500	9860	9860	9860	9860	0
126	20250414	173500	277057500	9860	9860	9860	9860	0
127	20250414	173400	277057500	9860	9860	9860	9860	0
128	20250414	173300	277057500	9860	9860	9860	9860	0
129	20250414	173200	277057500	9860	9860	9860	9860	0
130	20250414	173100	277057500	9860	9860	9860	9860	0
131	20250414	173000	277057500	9860	9860	9860	9860	0
132	20250414	172900	277057500	9860	9860	9860	9860	0
133	20250414	172800	277057500	9860	9860	9860	9860	0
134	20250414	172700	277057500	9860	9860	9860	9860	0
135	20250414	172600	277057500	9860	9860	9860	9860	0
136	20250414	172500	277057500	9860	9860	9860	9860	0
137	20250414	172400	277057500	9860	9860	9860	9860	0
138	20250414	172300	277057500	9860	9860	9860	9860	0
139	20250414	172200	277057500	9860	9860	9860	9860	0
140	20250414	172100	277057500	9860	9860	9860	9860	0
141	20250414	172000	277057500	9860	9860	9860	9860	0
142	20250414	171900	277057500	9860	9860	9860	9860	0
143	20250414	171800	277057500	9860	9860	9860	9860	0
144	20250414	171700	277057500	9860	9860	9860	9860	0
145	20250414	171600	277057500	9860	9860	9860	9860	0
146	20250414	171500	277057500	9860	9860	9860	9860	0
147	20250414	171400	277057500	9860	9860	9860	9860	0
148	20250414	171300	277057500	9860	9860	9860	9860	0
149	20250414	171200	277057500	9860	9860	9860	9860	0
150	20250414	171100	277057500	9860	9860	9860	9860	0
151	20250414	171000	277057500	9860	9860	9860	9860	0
152	20250414	170900	277057500	9860	9860	9860	9860	440
153	20250414	170800	277057500	9860	9860	9860	9860	0
154	20250414	170700	277057500	9860	9860	9860	9860	0
155	20250414	170600	277057500	9860	9860	9860	9860	0
156	20250414	170500	277057500	9860	9860	9860	9860	0
157	20250414	170400	277057500	9860	9860	9860	9860	0
158	20250414	170300	277057500	9860	9860	9860	9860	0
159	20250414	170200	277057500	9860	9860	9860	9860	0
160	20250414	170100	277057500	9860	9860	9860	9860	0
161	20250414	170000	277057500	9860	9860	9860	9860	0
162	20250414	165900	277057500	9860	9860	9860	9860	0
163	20250414	165800	277057500	9860	9860	9860	9860	0
164	20250414	165700	277057500	9860	9860	9860	9860	0
165	20250414	165600	277057500	9860	9860	9860	9860	0
166	20250414	165500	277057500	9860	9860	9860	9860	0
167	20250414	165400	277057500	9860	9860	9860	9860	0
168	20250414	165300	277057500	9860	9860	9860	9860	0
169	20250414	165200	277057500	9860	9860	9860	9860	0
170	20250414	165100	277057500	9860	9860	9860	9860	0
171	20250414	165000	277057500	9860	9860	9860	9860	0
172	20250414	164900	277057500	9860	9860	9860	9860	0
173	20250414	164800	277057500	9860	9860	9860	9860	0
174	20250414	164700	277057500	9860	9860	9860	9860	0
175	20250414	164600	277057500	9860	9860	9860	9860	0
176	20250414	164500	277057500	9860	9860	9860	9860	0
177	20250414	164400	277057500	9860	9860	9860	9860	0
178	20250414	164300	277057500	9860	9860	9860	9860	0
179	20250414	164200	277057500	9860	9860	9860	9860	0
180	20250414	164100	277057500	9860	9860	9860	9860	0
181	20250414	164000	277057500	9860	9860	9860	9860	0
182	20250414	163900	277057500	9860	9860	9860	9860	440
183	20250414	163800	277057500	9860	9860	9860	9860	0
184	20250414	163700	277057500	9860	9860	9860	9860	0
185	20250414	163600	277057500	9860	9860	9860	9860	0
186	20250414	163500	277057500	9860	9860	9860	9860	0
187	20250414	163400	277057500	9860	9860	9860	9860	0
188	20250414	163300	277057500	9860	9860	9860	9860	0
189	20250414	163200	277057500	9860	9860	9860	9860	0
190	20250414	163100	277057500	9860	9860	9860	9860	0
191	20250414	163000	277057500	9860	9860	9860	9860	0
192	20250414	162900	277057500	9860	9860	9860	9860	0
193	20250414	162800	277057500	9860	9860	9860	9860	0
194	20250414	162700	277057500	9860	9860	9860	9860	0
195	20250414	162600	277057500	9860	9860	9860	9860	0
196	20250414	162500	277057500	9860	9860	9860	9860	0
197	20250414	162400	277057500	9860	9860	9860	9860	0
198	20250414	162300	277057500	9860	9860	9860	9860	0
199	20250414	162200	277057500	9860	9860	9860	9860	0
200	20250414	162100	277057500	9860	9860	9860	9860	0
201	20250414	162000	277057500	9860	9860	9860	9860	0
202	20250414	161900	277057500	9860	9860	9860	9860	0
203	20250414	161800	277057500	9860	9860	9860	9860	0
204	20250414	161700	277057500	9860	9860	9860	9860	0
205	20250414	161600	277057500	9860	9860	9860	9860	0
206	20250414	161500	277057500	9860	9860	9860	9860	0
207	20250414	161400	277057500	9860	9860	9860	9860	0
208	20250414	161300	277057500	9860	9860	9860	9860	0
209	20250414	161200	277057500	9860	9860	9860	9860	0
210	20250414	161100	277057500	9860	9860	9860	9860	0
211	20250414	161000	277057500	9860	9860	9860	9860	0
212	20250414	160900	277057500	9860	9860	9860	9860	440
213	20250414	160800	277057500	9860	9860	9860	9860	0
214	20250414	160700	277057500	9860	9860	9860	9860	0
215	20250414	160600	277057500	9860	9860	9860	9860	0
216	20250414	160500	277057500	9860	9860	9860	9860	0
217	20250414	160400	277057500	9860	9860	9860	9860	0
218	20250414	160300	277057500	9860	9860	9860	9860	0
219	20250414	160200	277057500	9860	9860	9860	9860	0
220	20250414	160100	277057500	9860	9860	9860	9860	0
221	20250414	160000	277057500	9860	9860	9860	9860	0
222	20250414	155900	277057500	9860	9860	9860	9860	0
223	20250414	155800	277057500	9860	9860	9860	9860	0
224	20250414	155700	277057500	9860	9860	9860	9860	0
225	20250414	155600	277057500	9860	9860	9860	9860	0
226	20250414	155500	277057500	9860	9860	9860	9860	0
227	20250414	155400	277057500	9860	9860	9860	9860	0
228	20250414	155300	277057500	9860	9860	9860	9860	0
229	20250414	155200	277057500	9860	9860	9860	9860	0
230	20250414	155100	277057500	9860	9860	9860	9860	0
231	20250414	155000	277057500	9860	9860	9860	9860	0
232	20250414	154900	277057500	9860	9860	9860	9860	0
233	20250414	154800	277057500	9860	9860	9860	9860	0
234	20250414	154700	277057500	9860	9860	9860	9860	0
235	20250414	154600	277057500	9860	9860	9860	9860	0
236	20250414	154500	277057500	9860	9860	9860	9860	0
237	20250414	154400	277057500	9860	9860	9860	9860	0
238	20250414	154300	277057500	9860	9860	9860	9860	0
239	20250414	154200	277057500	9860	9860	9860	9860	0
240	20250414	154100	277057500	9860	9860	9860	9860	0
241	20250414	154000	277057500	9860	9860	9860	9860	0
242	20250414	153900	277057500	9860	9860	9860	9860	440
243	20250414	153800	277057500	9860	9860	9860	9860	0
244	20250414	153700	277057500	9860	9860	9860	9860	0
245	20250414	153600	277057500	9860	9860	9860	9860	0
246	20250414	153500	277057500	9860	9860	9860	9860	0
247	20250414	153400	277057500	9860	9860	9860	9860	0
248	20250414	153300	277057500	9860	9860	9860	9860	0
249	20250414	153200	277057500	9860	9860	9860	9860	0
250	20250414	153100	277057500	9860	9860	9860	9860	0
251	20250414	153000	277057500	9860	9860	9860	9860	440
252	20250414	152900	272719100	9820	9820	9820	9820	0
253	20250414	152800	272719100	9820	9820	9820	9820	0
254	20250414	152700	272719100	9820	9820	9820	9820	0
255	20250414	152600	272719100	9820	9820	9820	9820	0
256	20250414	152500	272719100	9820	9820	9820	9820	0
257	20250414	152400	272719100	9820	9820	9820	9820	0
258	20250414	152300	272719100	9820	9820	9820	9820	0
259	20250414	152200	272719100	9820	9820	9820	9820	0
260	20250414	152100	272719100	9820	9820	9820	9820	0
261	20250414	152000	272719100	9820	9820	9820	9820	0
262	20250414	151900	272719100	9820	9820	9820	9820	0
263	20250414	151800	272719100	9820	9820	9820	9820	5
264	20250414	151700	272670000	9820	9820	9820	9820	0
265	20250414	151600	272670000	9820	9820	9820	9820	2
266	20250414	151500	272650360	9810	9810	9810	9810	260
267	20250414	151400	270099760	9770	9780	9780	9770	766
268	20250414	151300	262608570	9810	9810	9810	9810	0
269	20250414	151200	262608570	9810	9780	9810	9780	210
270	20250414	151100	260554380	9820	9820	9820	9820	2
271	20250414	151000	260534740	9810	9810	9810	9810	0
272	20250414	150900	260534740	9810	9810	9810	9810	0
273	20250414	150800	260534740	9810	9810	9810	9810	0
274	20250414	150700	260534740	9810	9810	9810	9810	0
275	20250414	150600	260534740	9810	9810	9810	9810	250
276	20250414	150500	258082240	9770	9810	9810	9770	121
277	20250414	150400	256897230	9820	9820	9820	9820	12
278	20250414	150300	256779390	9810	9810	9810	9810	0
279	20250414	150200	256779390	9810	9810	9810	9810	0
280	20250414	150100	256779390	9810	9810	9810	9810	0
281	20250414	150000	256779390	9810	9810	9810	9810	0
282	20250414	145900	256779390	9810	9810	9810	9810	0
283	20250414	145800	256779390	9810	9810	9810	9810	0
284	20250414	145700	256779390	9810	9810	9810	9810	0
285	20250414	145600	256779390	9810	9810	9810	9810	100
286	20250414	145500	255798390	9830	9830	9830	9830	0
287	20250414	145400	255798390	9830	9830	9830	9830	0
288	20250414	145300	255798390	9830	9830	9830	9830	0
289	20250414	145200	255798390	9830	9830	9830	9830	0
290	20250414	145100	255798390	9830	9830	9830	9830	1
291	20250414	145000	255788560	9830	9830	9830	9830	0
292	20250414	144900	255788560	9830	9830	9830	9830	0
293	20250414	144800	255788560	9830	9830	9830	9830	0
294	20250414	144700	255788560	9830	9830	9830	9830	0
295	20250414	144600	255788560	9830	9830	9830	9830	0
296	20250414	144500	255788560	9830	9830	9830	9830	12
297	20250414	144400	255670600	9820	9780	9820	9780	401
298	20250414	144300	251739660	9780	9780	9780	9780	0
299	20250414	144200	251739660	9780	9810	9810	9780	12
300	20250414	144100	251622090	9820	9820	9820	9820	0
301	20250414	144000	251622090	9820	9820	9820	9820	0
302	20250414	143900	251622090	9820	9820	9820	9820	0
303	20250414	143800	251622090	9820	9820	9820	9820	0
304	20250414	143700	251622090	9820	9820	9820	9820	0
305	20250414	143600	251622090	9820	9820	9820	9820	0
306	20250414	143500	251622090	9820	9820	9820	9820	13
307	20250414	143400	251494430	9820	9820	9820	9820	0
308	20250414	143300	251494430	9820	9820	9820	9820	5
309	20250414	143200	251445330	9800	9800	9800	9800	70
310	20250414	143100	250759330	9830	9830	9830	9830	0
311	20250414	143000	250759330	9830	9830	9830	9830	0
312	20250414	142900	250759330	9830	9830	9830	9830	12
313	20250414	142800	250641370	9830	9830	9830	9830	0
314	20250414	142700	250641370	9830	9830	9830	9830	0
315	20250414	142600	250641370	9830	9830	9830	9830	1
316	20250414	142500	250631540	9800	9800	9800	9800	150
317	20250414	142400	249161540	9830	9830	9830	9830	53
318	20250414	142300	248640550	9830	9830	9830	9830	0
319	20250414	142200	248640550	9830	9830	9830	9830	0
320	20250414	142100	248640550	9830	9830	9830	9810	1034
321	20250414	142000	238494980	9840	9840	9840	9840	0
322	20250414	141900	238494980	9840	9840	9840	9840	0
323	20250414	141800	238494980	9840	9840	9840	9840	0
324	20250414	141700	238494980	9840	9840	9840	9840	3
325	20250414	141600	238465460	9840	9840	9840	9840	0
326	20250414	141500	238465460	9840	9840	9840	9840	283
327	20250414	141400	235680740	9830	9830	9830	9830	0
328	20250414	141300	235680740	9830	9830	9830	9830	0
329	20250414	141200	235680740	9830	9830	9830	9830	0
330	20250414	141100	235680740	9830	9830	9830	9830	0
331	20250414	141000	235680740	9830	9830	9830	9830	0
332	20250414	140900	235680740	9830	9830	9830	9830	0
333	20250414	140800	235680740	9830	9830	9830	9830	101
334	20250414	140700	234687910	9820	9820	9820	9820	0
335	20250414	140600	234687910	9820	9820	9820	9820	206
336	20250414	140500	232664990	9820	9820	9820	9820	0
337	20250414	140400	232664990	9820	9820	9820	9820	0
338	20250414	140300	232664990	9820	9820	9820	9820	0
339	20250414	140200	232664990	9820	9820	9820	9820	0
340	20250414	140100	232664990	9820	9825	9840	9820	100
341	20250414	140000	231681500	9810	9830	9830	9810	1400
342	20250414	135900	217944970	9820	9820	9820	9820	0
343	20250414	135800	217944970	9820	9820	9820	9820	0
344	20250414	135700	217944970	9820	9820	9820	9820	0
345	20250414	135600	217944970	9820	9820	9820	9820	0
346	20250414	135500	217944970	9820	9820	9820	9820	0
347	20250414	135400	217944970	9820	9820	9820	9820	0
348	20250414	135300	217944970	9820	9820	9820	9820	0
349	20250414	135200	217944970	9820	9820	9820	9820	0
350	20250414	135100	217944970	9820	9830	9830	9820	300
351	20250414	135000	214997600	9820	9820	9820	9820	0
352	20250414	134900	214997600	9820	9820	9820	9820	0
353	20250414	134800	214997600	9820	9820	9820	9820	0
354	20250414	134700	214997600	9820	9820	9820	9820	0
355	20250414	134600	214997600	9820	9820	9820	9820	0
356	20250414	134500	214997600	9820	9820	9820	9820	0
357	20250414	134400	214997600	9820	9820	9820	9820	0
358	20250414	134300	214997600	9820	9820	9820	9820	0
359	20250414	134200	214997600	9820	9820	9820	9820	0
360	20250414	134100	214997600	9820	9840	9840	9820	288
361	20250414	134000	212169420	9840	9840	9840	9840	0
362	20250414	133900	212169420	9840	9840	9840	9840	43
363	20250414	133800	211746300	9850	9850	9860	9830	442
364	20250414	133700	207393490	9840	9840	9840	9840	0
365	20250414	133600	207393490	9840	9840	9840	9840	500
366	20250414	133500	202473490	9830	9830	9830	9830	211
367	20250414	133400	200399360	9840	9840	9840	9840	0
368	20250414	133300	200399360	9840	9840	9840	9840	0
369	20250414	133200	200399360	9840	9840	9840	9840	207
370	20250414	133100	198362480	9850	9850	9850	9850	0
371	20250414	133000	198362480	9850	9850	9850	9850	0
372	20250414	132900	198362480	9850	9850	9850	9850	0
373	20250414	132800	198362480	9850	9850	9850	9850	0
374	20250414	132700	198362480	9850	9850	9850	9850	0
375	20250414	132600	198362480	9850	9890	9890	9850	206
376	20250414	132500	196333300	9890	9890	9890	9890	0
377	20250414	132400	196333300	9890	9890	9890	9890	345
378	20250414	132300	192921250	9880	9880	9880	9880	315
379	20250414	132200	189809050	9870	9860	9870	9860	231
380	20250414	132100	187530140	9840	9840	9840	9840	0
381	20250414	132000	187530140	9840	9840	9840	9840	0
382	20250414	131900	187530140	9840	9840	9840	9840	0
383	20250414	131800	187530140	9840	9840	9840	9840	0
384	20250414	131700	187530140	9840	9840	9840	9840	44
385	20250414	131600	187097180	9840	9840	9840	9840	1
386	20250414	131500	187087340	9830	9830	9830	9830	0
387	20250414	131400	187087340	9830	9860	9860	9830	36
388	20250414	131300	186733380	9850	9840	9850	9840	1034
389	20250414	131200	176551140	9830	9830	9830	9830	0
390	20250414	131100	176551140	9830	9830	9830	9830	0
391	20250414	131000	176551140	9830	9830	9830	9830	2
392	20250414	130900	176531480	9830	9830	9840	9830	74
393	20250414	130800	175803700	9830	9830	9830	9830	0
394	20250414	130700	175803700	9830	9830	9830	9830	0
395	20250414	130600	175803700	9830	9830	9830	9830	0
396	20250414	130500	175803700	9830	9830	9830	9830	0
397	20250414	130400	175803700	9830	9830	9830	9830	23
398	20250414	130300	175577610	9830	9830	9830	9830	0
399	20250414	130200	175577610	9830	9830	9830	9830	0
400	20250414	130100	175577610	9830	9820	9830	9820	150
401	20250414	130000	174103120	9800	9800	9800	9800	0
402	20250414	125900	174103120	9800	9800	9800	9800	30
403	20250414	125800	173809120	9800	9800	9800	9800	20
404	20250414	125700	173613120	9810	9810	9810	9810	0
405	20250414	125600	173613120	9810	9810	9810	9810	50
406	20250414	125500	173122620	9830	9820	9830	9820	1969
407	20250414	125400	153784810	9820	9820	9820	9820	0
408	20250414	125300	153784810	9820	9820	9820	9820	124
409	20250414	125200	152567130	9820	9820	9820	9820	0
410	20250414	125100	152567130	9820	9820	9830	9820	310
411	20250414	125000	149520290	9820	9820	9820	9820	0
412	20250414	124900	149520290	9820	9820	9820	9820	0
413	20250414	124800	149520290	9820	9820	9820	9820	6
414	20250414	124700	149461370	9820	9820	9820	9820	12
415	20250414	124600	149343530	9820	9820	9820	9820	0
416	20250414	124500	149343530	9820	9820	9820	9820	0
417	20250414	124400	149343530	9820	9820	9820	9820	0
418	20250414	124300	149343530	9820	9790	9820	9790	692
419	20250414	124200	142556870	9750	9750	9750	9750	0
420	20250414	124100	142556870	9750	9750	9750	9750	0
421	20250414	124000	142556870	9750	9750	9750	9750	0
422	20250414	123900	142556870	9750	9750	9750	9750	0
423	20250414	123800	142556870	9750	9750	9750	9750	15
424	20250414	123700	142410620	9790	9790	9790	9790	0
425	20250414	123600	142410620	9790	9790	9790	9790	0
426	20250414	123500	142410620	9790	9790	9790	9790	0
427	20250414	123400	142410620	9790	9790	9790	9790	0
428	20250414	123300	142410620	9790	9760	9790	9760	623
429	20250414	123200	136317390	9760	9760	9760	9760	200
430	20250414	123100	134365390	9730	9730	9730	9730	0
431	20250414	123000	134365390	9730	9730	9730	9730	0
432	20250414	122900	134365390	9730	9730	9730	9730	0
433	20250414	122800	134365390	9730	9730	9730	9730	0
434	20250414	122700	134365390	9730	9730	9730	9730	0
435	20250414	122600	134365390	9730	9730	9730	9730	0
436	20250414	122500	134365390	9730	9730	9730	9730	225
437	20250414	122400	132176140	9770	9770	9770	9770	0
438	20250414	122300	132176140	9770	9770	9770	9770	0
439	20250414	122200	132176140	9770	9770	9770	9770	0
440	20250414	122100	132176140	9770	9770	9770	9770	0
441	20250414	122000	132176140	9770	9770	9770	9770	7
442	20250414	121900	132107750	9760	9760	9760	9760	0
443	20250414	121800	132107750	9760	9760	9760	9760	0
444	20250414	121700	132107750	9760	9760	9760	9760	0
445	20250414	121600	132107750	9760	9760	9760	9760	0
446	20250414	121500	132107750	9760	9760	9760	9760	43
447	20250414	121400	131688070	9760	9760	9760	9760	0
448	20250414	121300	131688070	9760	9760	9760	9760	0
449	20250414	121200	131688070	9760	9760	9760	9760	0
450	20250414	121100	131688070	9760	9760	9760	9760	30
451	20250414	121000	131395270	9750	9750	9750	9750	0
452	20250414	120900	131395270	9750	9750	9750	9750	319
453	20250414	120800	128285020	9750	9750	9750	9750	0
454	20250414	120700	128285020	9750	9750	9750	9750	0
455	20250414	120600	128285020	9750	9770	9770	9740	265
456	20250414	120500	125701730	9770	9770	9770	9770	0
457	20250414	120400	125701730	9770	9770	9770	9770	0
458	20250414	120300	125701730	9770	9770	9770	9770	397
459	20250414	120200	121823040	9770	9770	9770	9770	39
460	20250414	120100	121442010	9770	9760	9770	9760	390
461	20250414	120000	117634010	9710	9710	9710	9710	1
462	20250414	115900	117624300	9700	9700	9700	9700	0
463	20250414	115800	117624300	9700	9700	9700	9700	0
464	20250414	115700	117624300	9700	9700	9700	9700	213
465	20250414	115600	115558200	9730	9730	9730	9730	0
466	20250414	115500	115558200	9730	9710	9740	9710	217
467	20250414	115400	113446710	9740	9740	9740	9740	0
468	20250414	115300	113446710	9740	9740	9740	9740	100
469	20250414	115200	112472710	9730	9720	9730	9720	163
470	20250414	115100	110887350	9720	9690	9720	9690	687
471	20250414	115000	104222930	9690	9690	9690	9690	0
472	20250414	114900	104222930	9690	9690	9690	9690	0
473	20250414	114800	104222930	9690	9690	9690	9690	0
474	20250414	114700	104222930	9690	9690	9690	9690	0
475	20250414	114600	104222930	9690	9690	9690	9690	0
476	20250414	114500	104222930	9690	9690	9690	9690	0
477	20250414	114400	104222930	9690	9690	9690	9690	0
478	20250414	114300	104222930	9690	9690	9690	9690	0
479	20250414	114200	104222930	9690	9690	9690	9690	0
480	20250414	114100	104222930	9690	9690	9690	9690	0
481	20250414	114000	104222930	9690	9690	9690	9690	0
482	20250414	113900	104222930	9690	9690	9690	9690	0
483	20250414	113800	104222930	9690	9690	9690	9690	0
484	20250414	113700	104222930	9690	9690	9690	9690	0
485	20250414	113600	104222930	9690	9690	9690	9690	0
486	20250414	113500	104222930	9690	9690	9690	9690	0
487	20250414	113400	104222930	9690	9690	9690	9690	0
488	20250414	113300	104222930	9690	9690	9690	9690	0
489	20250414	113200	104222930	9690	9690	9690	9690	0
490	20250414	113100	104222930	9690	9690	9690	9690	0
491	20250414	113000	104222930	9690	9690	9690	9690	0
492	20250414	112900	104222930	9690	9690	9690	9690	0
493	20250414	112800	104222930	9690	9690	9690	9690	2
494	20250414	112700	104203550	9690	9690	9690	9690	0
495	20250414	112600	104203550	9690	9690	9690	9690	0
496	20250414	112500	104203550	9690	9690	9690	9690	0
497	20250414	112400	104203550	9690	9690	9690	9690	0
498	20250414	112300	104203550	9690	9690	9690	9690	0
499	20250414	112200	104203550	9690	9690	9690	9690	0
500	20250414	112100	104203550	9690	9690	9690	9690	0
501	20250414	112000	104203550	9690	9690	9690	9690	0
502	20250414	111900	104203550	9690	9690	9690	9690	0
503	20250414	111800	104203550	9690	9650	9690	9650	400
504	20250414	111700	100336250	9640	9640	9640	9640	23
505	20250414	111600	100114530	9640	9640	9640	9640	1
506	20250414	111500	100104890	9640	9640	9640	9640	0
507	20250414	111400	100104890	9640	9640	9640	9640	4
508	20250414	111300	100066330	9640	9640	9640	9640	0
509	20250414	111200	100066330	9640	9640	9640	9640	0
510	20250414	111100	100066330	9640	9640	9640	9640	0
511	20250414	111000	100066330	9640	9640	9640	9640	0
512	20250414	110900	100066330	9640	9640	9640	9640	0
513	20250414	110800	100066330	9640	9640	9640	9640	0
514	20250414	110700	100066330	9640	9640	9640	9640	6
515	20250414	110600	100008490	9640	9640	9640	9640	2
516	20250414	110500	99989210	9640	9640	9640	9640	0
517	20250414	110400	99989210	9640	9640	9640	9640	0
518	20250414	110300	99989210	9640	9640	9640	9640	0
519	20250414	110200	99989210	9640	9640	9640	9640	0
520	20250414	110100	99989210	9640	9630	9640	9630	412
521	20250414	110000	96017820	9620	9620	9620	9620	102
522	20250414	105900	95036580	9640	9640	9640	9640	0
523	20250414	105800	95036580	9640	9640	9640	9640	0
524	20250414	105700	95036580	9640	9640	9640	9640	0
525	20250414	105600	95036580	9640	9640	9640	9640	0
526	20250414	105500	95036580	9640	9640	9640	9640	1
527	20250414	105400	95026940	9650	9650	9650	9650	0
528	20250414	105300	95026940	9650	9650	9650	9650	0
529	20250414	105200	95026940	9650	9650	9650	9650	100
530	20250414	105100	94061940	9650	9650	9650	9650	256
531	20250414	105000	91591540	9650	9650	9650	9650	260
532	20250414	104900	89082540	9650	9650	9650	9650	0
533	20250414	104800	89082540	9650	9650	9650	9650	0
534	20250414	104700	89082540	9650	9650	9650	9650	0
535	20250414	104600	89082540	9650	9650	9650	9650	0
536	20250414	104500	89082540	9650	9650	9650	9650	0
537	20250414	104400	89082540	9650	9650	9650	9650	0
538	20250414	104300	89082540	9650	9650	9650	9650	0
539	20250414	104200	89082540	9650	9650	9650	9650	8
540	20250414	104100	89005340	9650	9650	9650	9650	0
541	20250414	104000	89005340	9650	9650	9650	9650	0
542	20250414	103900	89005340	9650	9650	9650	9650	0
543	20250414	103800	89005340	9650	9650	9650	9650	0
544	20250414	103700	89005340	9650	9650	9650	9650	0
545	20250414	103600	89005340	9650	9650	9650	9650	0
546	20250414	103500	89005340	9650	9650	9650	9650	0
547	20250414	103400	89005340	9650	9650	9650	9650	0
548	20250414	103300	89005340	9650	9650	9650	9650	0
549	20250414	103200	89005340	9650	9650	9650	9650	0
550	20250414	103100	89005340	9650	9650	9650	9650	0
551	20250414	103000	89005340	9650	9650	9650	9650	0
552	20250414	102900	89005340	9650	9650	9650	9650	1
553	20250414	102800	88995690	9650	9650	9650	9650	9
554	20250414	102700	88908840	9650	9650	9650	9650	0
555	20250414	102600	88908840	9650	9610	9650	9610	108
556	20250414	102500	87868440	9610	9610	9610	9610	10
557	20250414	102400	87772340	9610	9610	9610	9610	0
558	20250414	102300	87772340	9610	9610	9610	9610	0
559	20250414	102200	87772340	9610	9610	9610	9610	0
560	20250414	102100	87772340	9610	9610	9610	9610	0
561	20250414	102000	87772340	9610	9640	9640	9530	1444
562	20250414	101900	73905440	9640	9620	9640	9540	1696
563	20250414	101800	57602880	9630	9670	9670	9580	1424
564	20250414	101700	43913180	9670	9670	9670	9670	0
565	20250414	101600	43913180	9670	9670	9670	9670	10
566	20250414	101500	43816480	9670	9670	9670	9670	225
567	20250414	101400	41640730	9670	9670	9670	9670	0
568	20250414	101300	41640730	9670	9670	9670	9670	0
569	20250414	101200	41640730	9670	9670	9670	9670	0
570	20250414	101100	41640730	9670	9670	9670	9670	0
571	20250414	101000	41640730	9670	9670	9670	9670	0
572	20250414	100900	41640730	9670	9670	9670	9670	0
573	20250414	100800	41640730	9670	9670	9670	9670	0
574	20250414	100700	41640730	9670	9670	9670	9670	0
575	20250414	100600	41640730	9670	9670	9670	9670	0
576	20250414	100500	41640730	9670	9670	9670	9670	0
577	20250414	100400	41640730	9670	9670	9670	9670	0
578	20250414	100300	41640730	9670	9670	9670	9670	0
579	20250414	100200	41640730	9670	9670	9670	9670	0
580	20250414	100100	41640730	9670	9670	9670	9670	0
581	20250414	100000	41640730	9670	9670	9670	9670	17
582	20250414	095900	41476340	9580	9580	9580	9580	0
583	20250414	095800	41476340	9580	9580	9580	9580	0
584	20250414	095700	41476340	9580	9580	9580	9580	0
585	20250414	095600	41476340	9580	9580	9580	9580	0
586	20250414	095500	41476340	9580	9580	9580	9580	0
587	20250414	095400	41476340	9580	9580	9580	9580	0
588	20250414	095300	41476340	9580	9580	9580	9580	0
589	20250414	095200	41476340	9580	9580	9580	9580	50
590	20250414	095100	40997340	9640	9660	9660	9640	69
591	20250414	095000	40331620	9690	9690	9690	9690	2
592	20250414	094900	40312240	9700	9700	9700	9700	1
593	20250414	094800	40302540	9700	9700	9700	9700	1
594	20250414	094700	40292840	9670	9710	9710	9670	252
595	20250414	094600	37855880	9680	9680	9680	9680	0
596	20250414	094500	37855880	9680	9680	9680	9680	0
597	20250414	094400	37855880	9680	9680	9680	9680	209
598	20250414	094300	35832760	9680	9680	9680	9680	0
599	20250414	094200	35832760	9680	9700	9700	9680	209
600	20250414	094100	33805500	9660	9660	9660	9660	0
601	20250414	094000	33805500	9660	9660	9660	9660	0
602	20250414	093900	33805500	9660	9660	9660	9660	0
603	20250414	093800	33805500	9660	9660	9660	9660	0
604	20250414	093700	33805500	9660	9660	9660	9660	0
605	20250414	093600	33805500	9660	9660	9660	9660	0
606	20250414	093500	33805500	9660	9660	9660	9660	0
607	20250414	093400	33805500	9660	9660	9660	9660	0
608	20250414	093300	33805500	9660	9660	9660	9660	0
609	20250414	093200	33805500	9660	9720	9720	9660	1027
610	20250414	093100	23848010	9760	9760	9760	9760	0
611	20250414	093000	23848010	9760	9760	9760	9760	0
612	20250414	092900	23848010	9760	9760	9760	9760	0
613	20250414	092800	23848010	9760	9760	9760	9760	0
614	20250414	092700	23848010	9760	9760	9760	9760	0
615	20250414	092600	23848010	9760	9750	9760	9750	28
616	20250414	092500	23574880	9720	9720	9720	9720	0
617	20250414	092400	23574880	9720	9690	9720	9690	598
618	20250414	092300	17767820	9690	9710	9710	9690	4
619	20250414	092200	17729040	9690	9690	9690	9690	0
620	20250414	092100	17729040	9690	9690	9690	9690	0
621	20250414	092000	17729040	9690	9690	9690	9690	35
622	20250414	091900	17389890	9700	9700	9700	9700	0
623	20250414	091800	17389890	9700	9700	9700	9700	0
624	20250414	091700	17389890	9700	9700	9700	9700	0
625	20250414	091600	17389890	9700	9700	9700	9700	0
626	20250414	091500	17389890	9700	9700	9700	9700	0
627	20250414	091400	17389890	9700	9700	9700	9700	0
628	20250414	091300	17389890	9700	9680	9700	9680	696
629	20250414	091200	10645980	9640	9640	9640	9640	0
630	20250414	091100	10645980	9640	9640	9640	9640	50
631	20250414	091000	10163980	9640	9640	9640	9640	0
632	20250414	090900	10163980	9640	9640	9640	9640	0
633	20250414	090800	10163980	9640	9640	9640	9640	0
634	20250414	090700	10163980	9640	9620	9640	9620	505
635	20250414	090600	5300580	9620	9620	9620	9620	0
636	20250414	090500	5300580	9620	9620	9620	9620	0
637	20250414	090400	5300580	9620	9640	9640	9620	84
638	20250414	090300	4492020	9630	9630	9630	9630	0
639	20250414	090200	4492020	9630	9630	9630	9630	200
640	20250414	090100	2566020	9620	9630	9630	9620	51
641	20250414	090000	2074900	9640	9640	9760	9640	215