KissMeData/094800/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	194700	119829605	4165	4165	4165	4165	492
3	20250414	194600	119829605	4165	4165	4165	4165	0
4	20250414	194500	119829605	4165	4165	4165	4165	0
5	20250414	194400	119829605	4165	4165	4165	4165	0
6	20250414	194300	119829605	4165	4165	4165	4165	0
7	20250414	194200	119829605	4165	4165	4165	4165	0
8	20250414	194100	119829605	4165	4165	4165	4165	0
9	20250414	194000	119829605	4165	4165	4165	4165	0
10	20250414	193900	119829605	4165	4165	4165	4165	0
11	20250414	193800	119829605	4165	4165	4165	4165	0
12	20250414	193700	119829605	4165	4165	4165	4165	0
13	20250414	193600	119829605	4165	4165	4165	4165	0
14	20250414	193500	119829605	4165	4165	4165	4165	0
15	20250414	193400	119829605	4165	4165	4165	4165	0
16	20250414	193300	119829605	4165	4165	4165	4165	0
17	20250414	193200	119829605	4165	4165	4165	4165	0
18	20250414	193100	119829605	4165	4165	4165	4165	0
19	20250414	193000	119829605	4165	4165	4165	4165	0
20	20250414	192900	119829605	4165	4165	4165	4165	0
21	20250414	192800	119829605	4165	4165	4165	4165	0
22	20250414	192700	119829605	4165	4165	4165	4165	0
23	20250414	192600	119829605	4165	4165	4165	4165	0
24	20250414	192500	119829605	4165	4165	4165	4165	0
25	20250414	192400	119829605	4165	4165	4165	4165	0
26	20250414	192300	119829605	4165	4165	4165	4165	0
27	20250414	192200	119829605	4165	4165	4165	4165	0
28	20250414	192100	119829605	4165	4165	4165	4165	0
29	20250414	192000	119829605	4165	4165	4165	4165	0
30	20250414	191900	119829605	4165	4165	4165	4165	0
31	20250414	191800	119829605	4165	4165	4165	4165	0
32	20250414	191700	119829605	4165	4165	4165	4165	492
33	20250414	191600	119829605	4165	4165	4165	4165	0
34	20250414	191500	119829605	4165	4165	4165	4165	0
35	20250414	191400	119829605	4165	4165	4165	4165	0
36	20250414	191300	119829605	4165	4165	4165	4165	0
37	20250414	191200	119829605	4165	4165	4165	4165	0
38	20250414	191100	119829605	4165	4165	4165	4165	0
39	20250414	191000	119829605	4165	4165	4165	4165	0
40	20250414	190900	119829605	4165	4165	4165	4165	0
41	20250414	190800	119829605	4165	4165	4165	4165	0
42	20250414	190700	119829605	4165	4165	4165	4165	0
43	20250414	190600	119829605	4165	4165	4165	4165	0
44	20250414	190500	119829605	4165	4165	4165	4165	0
45	20250414	190400	119829605	4165	4165	4165	4165	0
46	20250414	190300	119829605	4165	4165	4165	4165	0
47	20250414	190200	119829605	4165	4165	4165	4165	0
48	20250414	190100	119829605	4165	4165	4165	4165	0
49	20250414	190000	119829605	4165	4165	4165	4165	0
50	20250414	185900	119829605	4165	4165	4165	4165	0
51	20250414	185800	119829605	4165	4165	4165	4165	0
52	20250414	185700	119829605	4165	4165	4165	4165	0
53	20250414	185600	119829605	4165	4165	4165	4165	0
54	20250414	185500	119829605	4165	4165	4165	4165	0
55	20250414	185400	119829605	4165	4165	4165	4165	0
56	20250414	185300	119829605	4165	4165	4165	4165	0
57	20250414	185200	119829605	4165	4165	4165	4165	0
58	20250414	185100	119829605	4165	4165	4165	4165	0
59	20250414	185000	119829605	4165	4165	4165	4165	0
60	20250414	184900	119829605	4165	4165	4165	4165	0
61	20250414	184800	119829605	4165	4165	4165	4165	0
62	20250414	184700	119829605	4165	4165	4165	4165	492
63	20250414	184600	119829605	4165	4165	4165	4165	0
64	20250414	184500	119829605	4165	4165	4165	4165	0
65	20250414	184400	119829605	4165	4165	4165	4165	0
66	20250414	184300	119829605	4165	4165	4165	4165	0
67	20250414	184200	119829605	4165	4165	4165	4165	0
68	20250414	184100	119829605	4165	4165	4165	4165	0
69	20250414	184000	119829605	4165	4165	4165	4165	0
70	20250414	183900	119829605	4165	4165	4165	4165	0
71	20250414	183800	119829605	4165	4165	4165	4165	0
72	20250414	183700	119829605	4165	4165	4165	4165	0
73	20250414	183600	119829605	4165	4165	4165	4165	0
74	20250414	183500	119829605	4165	4165	4165	4165	0
75	20250414	183400	119829605	4165	4165	4165	4165	0
76	20250414	183300	119829605	4165	4165	4165	4165	0
77	20250414	183200	119829605	4165	4165	4165	4165	0
78	20250414	183100	119829605	4165	4165	4165	4165	0
79	20250414	183000	119829605	4165	4165	4165	4165	0
80	20250414	182900	119829605	4165	4165	4165	4165	0
81	20250414	182800	119829605	4165	4165	4165	4165	0
82	20250414	182700	119829605	4165	4165	4165	4165	0
83	20250414	182600	119829605	4165	4165	4165	4165	0
84	20250414	182500	119829605	4165	4165	4165	4165	0
85	20250414	182400	119829605	4165	4165	4165	4165	0
86	20250414	182300	119829605	4165	4165	4165	4165	0
87	20250414	182200	119829605	4165	4165	4165	4165	0
88	20250414	182100	119829605	4165	4165	4165	4165	0
89	20250414	182000	119829605	4165	4165	4165	4165	0
90	20250414	181900	119829605	4165	4165	4165	4165	0
91	20250414	181800	119829605	4165	4165	4165	4165	0
92	20250414	181700	119829605	4165	4165	4165	4165	492
93	20250414	181600	119829605	4165	4165	4165	4165	0
94	20250414	181500	119829605	4165	4165	4165	4165	0
95	20250414	181400	119829605	4165	4165	4165	4165	0
96	20250414	181300	119829605	4165	4165	4165	4165	0
97	20250414	181200	119829605	4165	4165	4165	4165	0
98	20250414	181100	119829605	4165	4165	4165	4165	0
99	20250414	181000	119829605	4165	4165	4165	4165	0
100	20250414	180900	119829605	4165	4165	4165	4165	0
101	20250414	180800	119829605	4165	4165	4165	4165	0
102	20250414	180700	119829605	4165	4165	4165	4165	0
103	20250414	180600	119829605	4165	4165	4165	4165	0
104	20250414	180500	119829605	4165	4165	4165	4165	0
105	20250414	180400	119829605	4165	4165	4165	4165	0
106	20250414	180300	119829605	4165	4165	4165	4165	0
107	20250414	180200	119829605	4165	4165	4165	4165	0
108	20250414	180100	119829605	4165	4165	4165	4165	0
109	20250414	180000	119829605	4165	4165	4165	4165	0
110	20250414	175900	119829605	4165	4165	4165	4165	0
111	20250414	175800	119829605	4165	4165	4165	4165	0
112	20250414	175700	119829605	4165	4165	4165	4165	0
113	20250414	175600	119829605	4165	4165	4165	4165	0
114	20250414	175500	119829605	4165	4165	4165	4165	0
115	20250414	175400	119829605	4165	4165	4165	4165	0
116	20250414	175300	119829605	4165	4165	4165	4165	0
117	20250414	175200	119829605	4165	4165	4165	4165	0
118	20250414	175100	119829605	4165	4165	4165	4165	0
119	20250414	175000	119829605	4165	4165	4165	4165	0
120	20250414	174900	119829605	4165	4165	4165	4165	0
121	20250414	174800	119829605	4165	4165	4165	4165	0
122	20250414	174700	119829605	4165	4165	4165	4165	492
123	20250414	174600	119829605	4165	4165	4165	4165	0
124	20250414	174500	119829605	4165	4165	4165	4165	0
125	20250414	174400	119829605	4165	4165	4165	4165	0
126	20250414	174300	119829605	4165	4165	4165	4165	0
127	20250414	174200	119829605	4165	4165	4165	4165	0
128	20250414	174100	119829605	4165	4165	4165	4165	0
129	20250414	174000	119829605	4165	4165	4165	4165	0
130	20250414	173900	119829605	4165	4165	4165	4165	0
131	20250414	173800	119829605	4165	4165	4165	4165	0
132	20250414	173700	119829605	4165	4165	4165	4165	0
133	20250414	173600	119829605	4165	4165	4165	4165	0
134	20250414	173500	119829605	4165	4165	4165	4165	0
135	20250414	173400	119829605	4165	4165	4165	4165	0
136	20250414	173300	119829605	4165	4165	4165	4165	0
137	20250414	173200	119829605	4165	4165	4165	4165	0
138	20250414	173100	119829605	4165	4165	4165	4165	0
139	20250414	173000	119829605	4165	4165	4165	4165	0
140	20250414	172900	119829605	4165	4165	4165	4165	0
141	20250414	172800	119829605	4165	4165	4165	4165	0
142	20250414	172700	119829605	4165	4165	4165	4165	0
143	20250414	172600	119829605	4165	4165	4165	4165	0
144	20250414	172500	119829605	4165	4165	4165	4165	0
145	20250414	172400	119829605	4165	4165	4165	4165	0
146	20250414	172300	119829605	4165	4165	4165	4165	0
147	20250414	172200	119829605	4165	4165	4165	4165	0
148	20250414	172100	119829605	4165	4165	4165	4165	0
149	20250414	172000	119829605	4165	4165	4165	4165	0
150	20250414	171900	119829605	4165	4165	4165	4165	0
151	20250414	171800	119829605	4165	4165	4165	4165	0
152	20250414	171700	119829605	4165	4165	4165	4165	492
153	20250414	171600	119829605	4165	4165	4165	4165	0
154	20250414	171500	119829605	4165	4165	4165	4165	0
155	20250414	171400	119829605	4165	4165	4165	4165	0
156	20250414	171300	119829605	4165	4165	4165	4165	0
157	20250414	171200	119829605	4165	4165	4165	4165	0
158	20250414	171100	119829605	4165	4165	4165	4165	0
159	20250414	171000	119829605	4165	4165	4165	4165	0
160	20250414	170900	119829605	4165	4165	4165	4165	0
161	20250414	170800	119829605	4165	4165	4165	4165	0
162	20250414	170700	119829605	4165	4165	4165	4165	0
163	20250414	170600	119829605	4165	4165	4165	4165	0
164	20250414	170500	119829605	4165	4165	4165	4165	0
165	20250414	170400	119829605	4165	4165	4165	4165	0
166	20250414	170300	119829605	4165	4165	4165	4165	0
167	20250414	170200	119829605	4165	4165	4165	4165	0
168	20250414	170100	119829605	4165	4165	4165	4165	0
169	20250414	170000	119829605	4165	4165	4165	4165	0
170	20250414	165900	119829605	4165	4165	4165	4165	0
171	20250414	165800	119829605	4165	4165	4165	4165	0
172	20250414	165700	119829605	4165	4165	4165	4165	0
173	20250414	165600	119829605	4165	4165	4165	4165	0
174	20250414	165500	119829605	4165	4165	4165	4165	0
175	20250414	165400	119829605	4165	4165	4165	4165	0
176	20250414	165300	119829605	4165	4165	4165	4165	0
177	20250414	165200	119829605	4165	4165	4165	4165	0
178	20250414	165100	119829605	4165	4165	4165	4165	0
179	20250414	165000	119829605	4165	4165	4165	4165	0
180	20250414	164900	119829605	4165	4165	4165	4165	0
181	20250414	164800	119829605	4165	4165	4165	4165	0
182	20250414	164700	119829605	4165	4165	4165	4165	492
183	20250414	164600	119829605	4165	4165	4165	4165	0
184	20250414	164500	119829605	4165	4165	4165	4165	0
185	20250414	164400	119829605	4165	4165	4165	4165	0
186	20250414	164300	119829605	4165	4165	4165	4165	0
187	20250414	164200	119829605	4165	4165	4165	4165	0
188	20250414	164100	119829605	4165	4165	4165	4165	0
189	20250414	164000	119829605	4165	4165	4165	4165	0
190	20250414	163900	119829605	4165	4165	4165	4165	0
191	20250414	163800	119829605	4165	4165	4165	4165	0
192	20250414	163700	119829605	4165	4165	4165	4165	0
193	20250414	163600	119829605	4165	4165	4165	4165	0
194	20250414	163500	119829605	4165	4165	4165	4165	0
195	20250414	163400	119829605	4165	4165	4165	4165	0
196	20250414	163300	119829605	4165	4165	4165	4165	0
197	20250414	163200	119829605	4165	4165	4165	4165	0
198	20250414	163100	119829605	4165	4165	4165	4165	0
199	20250414	163000	119829605	4165	4165	4165	4165	0
200	20250414	162900	119829605	4165	4165	4165	4165	0
201	20250414	162800	119829605	4165	4165	4165	4165	0
202	20250414	162700	119829605	4165	4165	4165	4165	0
203	20250414	162600	119829605	4165	4165	4165	4165	0
204	20250414	162500	119829605	4165	4165	4165	4165	0
205	20250414	162400	119829605	4165	4165	4165	4165	0
206	20250414	162300	119829605	4165	4165	4165	4165	0
207	20250414	162200	119829605	4165	4165	4165	4165	0
208	20250414	162100	119829605	4165	4165	4165	4165	0
209	20250414	162000	119829605	4165	4165	4165	4165	0
210	20250414	161900	119829605	4165	4165	4165	4165	0
211	20250414	161800	119829605	4165	4165	4165	4165	0
212	20250414	161700	119829605	4165	4165	4165	4165	492
213	20250414	161600	119829605	4165	4165	4165	4165	0
214	20250414	161500	119829605	4165	4165	4165	4165	0
215	20250414	161400	119829605	4165	4165	4165	4165	0
216	20250414	161300	119829605	4165	4165	4165	4165	0
217	20250414	161200	119829605	4165	4165	4165	4165	0
218	20250414	161100	119829605	4165	4165	4165	4165	0
219	20250414	161000	119829605	4165	4165	4165	4165	0
220	20250414	160900	119829605	4165	4165	4165	4165	0
221	20250414	160800	119829605	4165	4165	4165	4165	0
222	20250414	160700	119829605	4165	4165	4165	4165	0
223	20250414	160600	119829605	4165	4165	4165	4165	0
224	20250414	160500	119829605	4165	4165	4165	4165	0
225	20250414	160400	119829605	4165	4165	4165	4165	0
226	20250414	160300	119829605	4165	4165	4165	4165	0
227	20250414	160200	119829605	4165	4165	4165	4165	0
228	20250414	160100	119829605	4165	4165	4165	4165	0
229	20250414	160000	119829605	4165	4165	4165	4165	0
230	20250414	155900	119829605	4165	4165	4165	4165	0
231	20250414	155800	119829605	4165	4165	4165	4165	0
232	20250414	155700	119829605	4165	4165	4165	4165	0
233	20250414	155600	119829605	4165	4165	4165	4165	0
234	20250414	155500	119829605	4165	4165	4165	4165	0
235	20250414	155400	119829605	4165	4165	4165	4165	0
236	20250414	155300	119829605	4165	4165	4165	4165	0
237	20250414	155200	119829605	4165	4165	4165	4165	0
238	20250414	155100	119829605	4165	4165	4165	4165	0
239	20250414	155000	119829605	4165	4165	4165	4165	0
240	20250414	154900	119829605	4165	4165	4165	4165	0
241	20250414	154800	119829605	4165	4165	4165	4165	0
242	20250414	154700	119829605	4165	4165	4165	4165	492
243	20250414	154600	119829605	4165	4165	4165	4165	0
244	20250414	154500	119829605	4165	4165	4165	4165	0
245	20250414	154400	119829605	4165	4165	4165	4165	0
246	20250414	154300	119829605	4165	4165	4165	4165	0
247	20250414	154200	119829605	4165	4165	4165	4165	0
248	20250414	154100	119829605	4165	4165	4165	4165	0
249	20250414	154000	119829605	4165	4165	4165	4165	0
250	20250414	153900	119829605	4165	4165	4165	4165	0
251	20250414	153800	119829605	4165	4165	4165	4165	0
252	20250414	153700	119829605	4165	4165	4165	4165	0
253	20250414	153600	119829605	4165	4165	4165	4165	0
254	20250414	153500	119829605	4165	4165	4165	4165	0
255	20250414	153400	119829605	4165	4165	4165	4165	0
256	20250414	153300	119829605	4165	4165	4165	4165	0
257	20250414	153200	119829605	4165	4165	4165	4165	0
258	20250414	153100	119829605	4165	4165	4165	4165	0
259	20250414	153000	119829605	4165	4165	4165	4165	492
260	20250414	152900	117780425	4165	4165	4165	4165	0
261	20250414	152800	117780425	4165	4165	4165	4165	0
262	20250414	152700	117780425	4165	4165	4165	4165	0
263	20250414	152600	117780425	4165	4165	4165	4165	0
264	20250414	152500	117780425	4165	4165	4165	4165	0
265	20250414	152400	117780425	4165	4165	4165	4165	0
266	20250414	152300	117780425	4165	4165	4165	4165	0
267	20250414	152200	117780425	4165	4165	4165	4165	0
268	20250414	152100	117780425	4165	4165	4165	4165	0
269	20250414	152000	117780425	4165	4165	4165	4165	0
270	20250414	151900	117780425	4165	4170	4170	4165	7522
271	20250414	151800	86435040	4175	4175	4175	4175	0
272	20250414	151700	86435040	4175	4175	4175	4175	0
273	20250414	151600	86435040	4175	4175	4175	4175	0
274	20250414	151500	86435040	4175	4175	4175	4175	0
275	20250414	151400	86435040	4175	4175	4175	4175	0
276	20250414	151300	86435040	4175	4175	4175	4175	0
277	20250414	151200	86435040	4175	4175	4175	4175	0
278	20250414	151100	86435040	4175	4175	4175	4175	0
279	20250414	151000	86435040	4175	4175	4175	4175	0
280	20250414	150900	86435040	4175	4175	4175	4175	0
281	20250414	150800	86435040	4175	4175	4175	4175	0
282	20250414	150700	86435040	4175	4175	4175	4175	204
283	20250414	150600	85583340	4175	4175	4175	4175	398
284	20250414	150500	83921690	4175	4175	4175	4175	0
285	20250414	150400	83921690	4175	4175	4175	4175	207
286	20250414	150300	83057465	4175	4175	4175	4175	0
287	20250414	150200	83057465	4175	4175	4175	4175	0
288	20250414	150100	83057465	4175	4175	4175	4175	0
289	20250414	150000	83057465	4175	4175	4175	4175	0
290	20250414	145900	83057465	4175	4175	4175	4175	0
291	20250414	145800	83057465	4175	4175	4175	4175	0
292	20250414	145700	83057465	4175	4175	4175	4175	399
293	20250414	145600	81391640	4175	4175	4175	4175	0
294	20250414	145500	81391640	4175	4175	4175	4175	63
295	20250414	145400	81128615	4170	4170	4170	4170	353
296	20250414	145300	79656605	4175	4175	4175	4175	0
297	20250414	145200	79656605	4175	4175	4175	4175	0
298	20250414	145100	79656605	4175	4175	4175	4175	0
299	20250414	145000	79656605	4175	4175	4175	4175	0
300	20250414	144900	79656605	4175	4175	4175	4175	0
301	20250414	144800	79656605	4175	4175	4175	4175	100
302	20250414	144700	79239105	4175	4175	4175	4175	133
303	20250414	144600	78683830	4165	4165	4165	4165	0
304	20250414	144500	78683830	4165	4165	4165	4165	0
305	20250414	144400	78683830	4165	4175	4175	4165	58
306	20250414	144300	78442180	4175	4175	4175	4175	0
307	20250414	144200	78442180	4175	4175	4175	4175	0
308	20250414	144100	78442180	4175	4175	4175	4175	0
309	20250414	144000	78442180	4175	4175	4175	4175	0
310	20250414	143900	78442180	4175	4175	4175	4175	0
311	20250414	143800	78442180	4175	4175	4175	4175	0
312	20250414	143700	78442180	4175	4175	4175	4175	0
313	20250414	143600	78442180	4175	4175	4175	4175	0
314	20250414	143500	78442180	4175	4175	4175	4175	0
315	20250414	143400	78442180	4175	4175	4175	4175	2
316	20250414	143300	78433830	4175	4175	4175	4175	0
317	20250414	143200	78433830	4175	4175	4175	4175	0
318	20250414	143100	78433830	4175	4175	4175	4175	0
319	20250414	143000	78433830	4175	4175	4175	4175	0
320	20250414	142900	78433830	4175	4175	4175	4175	0
321	20250414	142800	78433830	4175	4175	4175	4175	0
322	20250414	142700	78433830	4175	4175	4175	4175	0
323	20250414	142600	78433830	4175	4175	4175	4175	0
324	20250414	142500	78433830	4175	4175	4175	4175	0
325	20250414	142400	78433830	4175	4175	4175	4175	0
326	20250414	142300	78433830	4175	4175	4175	4175	0
327	20250414	142200	78433830	4175	4175	4175	4175	0
328	20250414	142100	78433830	4175	4175	4175	4175	0
329	20250414	142000	78433830	4175	4175	4175	4175	0
330	20250414	141900	78433830	4175	4175	4175	4175	0
331	20250414	141800	78433830	4175	4175	4175	4175	0
332	20250414	141700	78433830	4175	4175	4175	4175	39
333	20250414	141600	78271005	4175	4175	4175	4175	0
334	20250414	141500	78271005	4175	4175	4175	4175	39
335	20250414	141400	78108180	4175	4175	4175	4175	0
336	20250414	141300	78108180	4175	4175	4175	4175	0
337	20250414	141200	78108180	4175	4175	4175	4175	41
338	20250414	141100	77937005	4175	4175	4175	4170	3711
339	20250414	141000	62448545	4175	4175	4175	4175	0
340	20250414	140900	62448545	4175	4175	4175	4175	0
341	20250414	140800	62448545	4175	4175	4175	4175	0
342	20250414	140700	62448545	4175	4175	4175	4175	0
343	20250414	140600	62448545	4175	4175	4175	4175	0
344	20250414	140500	62448545	4175	4175	4175	4175	0
345	20250414	140400	62448545	4175	4175	4175	4175	0
346	20250414	140300	62448545	4175	4175	4175	4175	0
347	20250414	140200	62448545	4175	4175	4175	4175	0
348	20250414	140100	62448545	4175	4175	4175	4175	0
349	20250414	140000	62448545	4175	4175	4175	4175	0
350	20250414	135900	62448545	4175	4175	4175	4175	0
351	20250414	135800	62448545	4175	4175	4175	4175	0
352	20250414	135700	62448545	4175	4175	4175	4175	0
353	20250414	135600	62448545	4175	4175	4175	4175	0
354	20250414	135500	62448545	4175	4175	4175	4175	0
355	20250414	135400	62448545	4175	4175	4175	4175	0
356	20250414	135300	62448545	4175	4175	4175	4175	0
357	20250414	135200	62448545	4175	4175	4175	4175	0
358	20250414	135100	62448545	4175	4175	4175	4175	0
359	20250414	135000	62448545	4175	4175	4175	4175	0
360	20250414	134900	62448545	4175	4175	4175	4175	0
361	20250414	134800	62448545	4175	4175	4175	4175	8774
362	20250414	134700	25817095	4175	4175	4175	4175	0
363	20250414	134600	25817095	4175	4175	4175	4175	0
364	20250414	134500	25817095	4175	4175	4175	4175	0
365	20250414	134400	25817095	4175	4175	4175	4175	0
366	20250414	134300	25817095	4175	4175	4175	4175	0
367	20250414	134200	25817095	4175	4175	4175	4175	0
368	20250414	134100	25817095	4175	4175	4175	4175	0
369	20250414	134000	25817095	4175	4175	4175	4175	0
370	20250414	133900	25817095	4175	4175	4175	4175	0
371	20250414	133800	25817095	4175	4175	4175	4175	0
372	20250414	133700	25817095	4175	4175	4175	4175	0
373	20250414	133600	25817095	4175	4175	4175	4175	0
374	20250414	133500	25817095	4175	4175	4175	4175	0
375	20250414	133400	25817095	4175	4175	4175	4175	0
376	20250414	133300	25817095	4175	4175	4175	4175	0
377	20250414	133200	25817095	4175	4175	4175	4175	0
378	20250414	133100	25817095	4175	4175	4175	4175	0
379	20250414	133000	25817095	4175	4175	4175	4175	0
380	20250414	132900	25817095	4175	4175	4175	4175	0
381	20250414	132800	25817095	4175	4175	4175	4175	0
382	20250414	132700	25817095	4175	4175	4175	4175	0
383	20250414	132600	25817095	4175	4175	4175	4175	0
384	20250414	132500	25817095	4175	4175	4175	4175	0
385	20250414	132400	25817095	4175	4175	4175	4175	12
386	20250414	132300	25766995	4175	4175	4175	4175	0
387	20250414	132200	25766995	4175	4175	4175	4175	0
388	20250414	132100	25766995	4175	4175	4175	4175	0
389	20250414	132000	25766995	4175	4175	4175	4175	0
390	20250414	131900	25766995	4175	4175	4175	4175	0
391	20250414	131800	25766995	4175	4175	4175	4175	0
392	20250414	131700	25766995	4175	4175	4175	4175	0
393	20250414	131600	25766995	4175	4175	4175	4175	0
394	20250414	131500	25766995	4175	4175	4175	4175	0
395	20250414	131400	25766995	4175	4175	4175	4175	0
396	20250414	131300	25766995	4175	4175	4175	4175	0
397	20250414	131200	25766995	4175	4175	4175	4175	0
398	20250414	131100	25766995	4175	4175	4175	4175	0
399	20250414	131000	25766995	4175	4175	4175	4175	0
400	20250414	130900	25766995	4175	4175	4175	4175	0
401	20250414	130800	25766995	4175	4175	4175	4175	0
402	20250414	130700	25766995	4175	4175	4175	4175	0
403	20250414	130600	25766995	4175	4175	4175	4175	0
404	20250414	130500	25766995	4175	4175	4175	4175	0
405	20250414	130400	25766995	4175	4175	4175	4175	0
406	20250414	130300	25766995	4175	4175	4175	4175	0
407	20250414	130200	25766995	4175	4175	4175	4175	0
408	20250414	130100	25766995	4175	4175	4175	4175	0
409	20250414	130000	25766995	4175	4175	4175	4175	0
410	20250414	125900	25766995	4175	4175	4175	4175	723
411	20250414	125800	22748470	4180	4180	4180	4180	0
412	20250414	125700	22748470	4180	4180	4180	4180	0
413	20250414	125600	22748470	4180	4180	4180	4180	0
414	20250414	125500	22748470	4180	4180	4180	4180	0
415	20250414	125400	22748470	4180	4180	4180	4180	0
416	20250414	125300	22748470	4180	4180	4180	4180	0
417	20250414	125200	22748470	4180	4180	4180	4180	0
418	20250414	125100	22748470	4180	4180	4180	4180	0
419	20250414	125000	22748470	4180	4180	4180	4180	0
420	20250414	124900	22748470	4180	4180	4180	4180	0
421	20250414	124800	22748470	4180	4180	4180	4180	0
422	20250414	124700	22748470	4180	4180	4180	4180	0
423	20250414	124600	22748470	4180	4180	4180	4180	0
424	20250414	124500	22748470	4180	4180	4180	4180	0
425	20250414	124400	22748470	4180	4180	4180	4180	0
426	20250414	124300	22748470	4180	4180	4180	4180	0
427	20250414	124200	22748470	4180	4180	4180	4180	0
428	20250414	124100	22748470	4180	4180	4180	4180	0
429	20250414	124000	22748470	4180	4180	4180	4180	0
430	20250414	123900	22748470	4180	4180	4180	4180	0
431	20250414	123800	22748470	4180	4180	4180	4180	0
432	20250414	123700	22748470	4180	4180	4180	4180	0
433	20250414	123600	22748470	4180	4180	4180	4180	0
434	20250414	123500	22748470	4180	4180	4180	4180	0
435	20250414	123400	22748470	4180	4180	4180	4180	0
436	20250414	123300	22748470	4180	4180	4180	4180	0
437	20250414	123200	22748470	4180	4180	4180	4180	5
438	20250414	123100	22727570	4180	4180	4180	4180	0
439	20250414	123000	22727570	4180	4180	4180	4180	0
440	20250414	122900	22727570	4180	4180	4180	4180	0
441	20250414	122800	22727570	4180	4180	4180	4180	0
442	20250414	122700	22727570	4180	4180	4180	4180	0
443	20250414	122600	22727570	4180	4180	4180	4180	0
444	20250414	122500	22727570	4180	4180	4180	4180	0
445	20250414	122400	22727570	4180	4180	4180	4180	0
446	20250414	122300	22727570	4180	4180	4180	4180	0
447	20250414	122200	22727570	4180	4180	4180	4180	0
448	20250414	122100	22727570	4180	4180	4180	4180	0
449	20250414	122000	22727570	4180	4180	4180	4180	0
450	20250414	121900	22727570	4180	4180	4180	4180	0
451	20250414	121800	22727570	4180	4180	4180	4180	0
452	20250414	121700	22727570	4180	4180	4180	4180	0
453	20250414	121600	22727570	4180	4180	4180	4180	0
454	20250414	121500	22727570	4180	4180	4180	4180	0
455	20250414	121400	22727570	4180	4180	4180	4180	0
456	20250414	121300	22727570	4180	4180	4180	4180	0
457	20250414	121200	22727570	4180	4180	4180	4180	0
458	20250414	121100	22727570	4180	4180	4180	4180	0
459	20250414	121000	22727570	4180	4180	4180	4180	0
460	20250414	120900	22727570	4180	4180	4180	4180	0
461	20250414	120800	22727570	4180	4180	4180	4180	0
462	20250414	120700	22727570	4180	4180	4180	4180	0
463	20250414	120600	22727570	4180	4180	4180	4180	0
464	20250414	120500	22727570	4180	4180	4180	4180	0
465	20250414	120400	22727570	4180	4180	4180	4180	0
466	20250414	120300	22727570	4180	4180	4180	4180	0
467	20250414	120200	22727570	4180	4180	4180	4180	0
468	20250414	120100	22727570	4180	4180	4180	4180	110
469	20250414	120000	22267770	4175	4175	4175	4175	0
470	20250414	115900	22267770	4175	4175	4175	4175	0
471	20250414	115800	22267770	4175	4175	4175	4175	0
472	20250414	115700	22267770	4175	4175	4175	4175	0
473	20250414	115600	22267770	4175	4175	4175	4175	0
474	20250414	115500	22267770	4175	4175	4175	4175	88
475	20250414	115400	21900370	4175	4175	4175	4175	0
476	20250414	115300	21900370	4175	4175	4175	4175	0
477	20250414	115200	21900370	4175	4175	4175	4175	0
478	20250414	115100	21900370	4175	4175	4175	4175	0
479	20250414	115000	21900370	4175	4175	4175	4175	20
480	20250414	114900	21816870	4170	4170	4170	4170	12
481	20250414	114800	21766830	4175	4175	4175	4175	0
482	20250414	114700	21766830	4175	4175	4175	4175	0
483	20250414	114600	21766830	4175	4175	4175	4175	0
484	20250414	114500	21766830	4175	4175	4175	4175	0
485	20250414	114400	21766830	4175	4175	4175	4175	0
486	20250414	114300	21766830	4175	4175	4175	4175	0
487	20250414	114200	21766830	4175	4175	4175	4175	0
488	20250414	114100	21766830	4175	4175	4175	4175	0
489	20250414	114000	21766830	4175	4175	4175	4175	0
490	20250414	113900	21766830	4175	4175	4175	4175	0
491	20250414	113800	21766830	4175	4175	4175	4175	0
492	20250414	113700	21766830	4175	4175	4175	4175	0
493	20250414	113600	21766830	4175	4175	4175	4175	0
494	20250414	113500	21766830	4175	4175	4175	4175	0
495	20250414	113400	21766830	4175	4175	4175	4175	0
496	20250414	113300	21766830	4175	4175	4175	4175	0
497	20250414	113200	21766830	4175	4175	4175	4175	0
498	20250414	113100	21766830	4175	4175	4175	4175	0
499	20250414	113000	21766830	4175	4175	4175	4175	0
500	20250414	112900	21766830	4175	4175	4175	4175	0
501	20250414	112800	21766830	4175	4175	4175	4175	0
502	20250414	112700	21766830	4175	4175	4175	4175	0
503	20250414	112600	21766830	4175	4175	4175	4175	0
504	20250414	112500	21766830	4175	4175	4175	4175	0
505	20250414	112400	21766830	4175	4175	4175	4175	0
506	20250414	112300	21766830	4175	4175	4175	4175	0
507	20250414	112200	21766830	4175	4175	4175	4175	0
508	20250414	112100	21766830	4175	4175	4175	4175	0
509	20250414	112000	21766830	4175	4175	4175	4175	0
510	20250414	111900	21766830	4175	4175	4175	4175	0
511	20250414	111800	21766830	4175	4175	4175	4175	0
512	20250414	111700	21766830	4175	4175	4175	4175	0
513	20250414	111600	21766830	4175	4175	4175	4175	0
514	20250414	111500	21766830	4175	4175	4175	4175	0
515	20250414	111400	21766830	4175	4175	4175	4175	0
516	20250414	111300	21766830	4175	4175	4175	4175	0
517	20250414	111200	21766830	4175	4175	4175	4175	0
518	20250414	111100	21766830	4175	4175	4175	4175	0
519	20250414	111000	21766830	4175	4175	4175	4175	0
520	20250414	110900	21766830	4175	4175	4175	4175	0
521	20250414	110800	21766830	4175	4175	4175	4175	0
522	20250414	110700	21766830	4175	4175	4175	4175	0
523	20250414	110600	21766830	4175	4175	4175	4175	0
524	20250414	110500	21766830	4175	4175	4175	4175	0
525	20250414	110400	21766830	4175	4175	4175	4175	0
526	20250414	110300	21766830	4175	4175	4175	4175	0
527	20250414	110200	21766830	4175	4175	4175	4175	0
528	20250414	110100	21766830	4175	4175	4175	4175	0
529	20250414	110000	21766830	4175	4175	4175	4175	0
530	20250414	105900	21766830	4175	4175	4175	4175	135
531	20250414	105800	21203205	4175	4175	4175	4175	0
532	20250414	105700	21203205	4175	4175	4175	4175	0
533	20250414	105600	21203205	4175	4175	4175	4175	0
534	20250414	105500	21203205	4175	4175	4175	4175	0
535	20250414	105400	21203205	4175	4175	4175	4175	0
536	20250414	105300	21203205	4175	4175	4175	4175	0
537	20250414	105200	21203205	4175	4175	4175	4175	0
538	20250414	105100	21203205	4175	4175	4175	4175	0
539	20250414	105000	21203205	4175	4175	4175	4175	0
540	20250414	104900	21203205	4175	4175	4175	4175	0
541	20250414	104800	21203205	4175	4175	4175	4175	0
542	20250414	104700	21203205	4175	4175	4175	4175	0
543	20250414	104600	21203205	4175	4175	4175	4175	0
544	20250414	104500	21203205	4175	4175	4175	4175	0
545	20250414	104400	21203205	4175	4175	4175	4175	0
546	20250414	104300	21203205	4175	4175	4175	4175	0
547	20250414	104200	21203205	4175	4175	4175	4175	0
548	20250414	104100	21203205	4175	4175	4175	4175	0
549	20250414	104000	21203205	4175	4175	4175	4175	0
550	20250414	103900	21203205	4175	4175	4175	4175	0
551	20250414	103800	21203205	4175	4175	4175	4175	0
552	20250414	103700	21203205	4175	4175	4175	4175	0
553	20250414	103600	21203205	4175	4175	4175	4175	0
554	20250414	103500	21203205	4175	4175	4175	4175	0
555	20250414	103400	21203205	4175	4175	4175	4175	0
556	20250414	103300	21203205	4175	4175	4175	4175	0
557	20250414	103200	21203205	4175	4175	4175	4175	0
558	20250414	103100	21203205	4175	4175	4175	4175	3
559	20250414	103000	21190680	4175	4175	4175	4175	0
560	20250414	102900	21190680	4175	4175	4175	4175	0
561	20250414	102800	21190680	4175	4175	4175	4175	0
562	20250414	102700	21190680	4175	4175	4175	4175	0
563	20250414	102600	21190680	4175	4175	4175	4175	0
564	20250414	102500	21190680	4175	4175	4175	4175	0
565	20250414	102400	21190680	4175	4175	4175	4175	0
566	20250414	102300	21190680	4175	4175	4175	4175	0
567	20250414	102200	21190680	4175	4175	4175	4175	0
568	20250414	102100	21190680	4175	4175	4175	4175	0
569	20250414	102000	21190680	4175	4175	4175	4175	0
570	20250414	101900	21190680	4175	4175	4175	4175	0
571	20250414	101800	21190680	4175	4175	4175	4175	0
572	20250414	101700	21190680	4175	4175	4175	4175	0
573	20250414	101600	21190680	4175	4175	4175	4175	0
574	20250414	101500	21190680	4175	4175	4175	4175	0
575	20250414	101400	21190680	4175	4175	4175	4175	0
576	20250414	101300	21190680	4175	4175	4175	4175	0
577	20250414	101200	21190680	4175	4175	4175	4175	122
578	20250414	101100	20681330	4175	4165	4175	4165	264
579	20250414	101000	19580195	4160	4160	4160	4160	0
580	20250414	100900	19580195	4160	4160	4160	4160	0
581	20250414	100800	19580195	4160	4160	4160	4160	0
582	20250414	100700	19580195	4160	4160	4160	4160	0
583	20250414	100600	19580195	4160	4160	4160	4160	0
584	20250414	100500	19580195	4160	4160	4160	4160	0
585	20250414	100400	19580195	4160	4160	4160	4160	0
586	20250414	100300	19580195	4160	4160	4160	4160	0
587	20250414	100200	19580195	4160	4160	4160	4160	0
588	20250414	100100	19580195	4160	4160	4160	4160	0
589	20250414	100000	19580195	4160	4160	4160	4160	0
590	20250414	095900	19580195	4160	4160	4160	4160	0
591	20250414	095800	19580195	4160	4160	4160	4160	180
592	20250414	095700	18831395	4175	4175	4175	4175	0
593	20250414	095600	18831395	4175	4175	4175	4175	0
594	20250414	095500	18831395	4175	4175	4175	4175	0
595	20250414	095400	18831395	4175	4175	4175	4175	0
596	20250414	095300	18831395	4175	4175	4175	4175	594
597	20250414	095200	16351445	4175	4175	4175	4175	0
598	20250414	095100	16351445	4175	4175	4175	4175	0
599	20250414	095000	16351445	4175	4175	4175	4175	0
600	20250414	094900	16351445	4175	4175	4175	4175	184
601	20250414	094800	15583245	4175	4165	4175	4165	213
602	20250414	094700	14694025	4175	4175	4175	4175	0
603	20250414	094600	14694025	4175	4175	4175	4175	0
604	20250414	094500	14694025	4175	4160	4175	4160	264
605	20250414	094400	13593265	4160	4160	4160	4160	0
606	20250414	094300	13593265	4160	4160	4160	4160	60
607	20250414	094200	13343665	4170	4170	4170	4170	84
608	20250414	094100	12993385	4165	4175	4175	4165	564
609	20250414	094000	10643295	4175	4170	4175	4170	77
610	20250414	093900	10322055	4170	4170	4170	4170	1
611	20250414	093800	10317885	4180	4180	4180	4180	0
612	20250414	093700	10317885	4180	4180	4180	4180	0
613	20250414	093600	10317885	4180	4180	4180	4180	0
614	20250414	093500	10317885	4180	4170	4180	4170	26
615	20250414	093400	10209215	4180	4170	4180	4170	27
616	20250414	093300	10096365	4180	4180	4180	4180	0
617	20250414	093200	10096365	4180	4180	4180	4180	0
618	20250414	093100	10096365	4180	4170	4180	4170	116
619	20250414	093000	9611495	4180	4180	4180	4180	0
620	20250414	092900	9611495	4180	4170	4180	4170	15
621	20250414	092800	9548805	4155	4155	4155	4155	0
622	20250414	092700	9548805	4155	4155	4155	4155	0
623	20250414	092600	9548805	4155	4175	4175	4155	80
624	20250414	092500	9214825	4145	4180	4180	4145	514
625	20250414	092400	7066340	4190	4190	4190	4190	0
626	20250414	092300	7066340	4190	4190	4190	4190	4
627	20250414	092200	7049580	4180	4180	4180	4180	0
628	20250414	092100	7049580	4180	4180	4180	4180	297
629	20250414	092000	5808120	4190	4170	4190	4170	976
630	20250414	091900	1719950	4195	4195	4195	4195	0
631	20250414	091800	1719950	4195	4195	4195	4195	0
632	20250414	091700	1719950	4195	4195	4195	4195	0
633	20250414	091600	1719950	4195	4195	4195	4195	0
634	20250414	091500	1719950	4195	4195	4195	4195	0
635	20250414	091400	1719950	4195	4195	4195	4195	0
636	20250414	091300	1719950	4195	4195	4195	4195	0
637	20250414	091200	1719950	4195	4195	4195	4195	0
638	20250414	091100	1719950	4195	4195	4195	4195	0
639	20250414	091000	1719950	4195	4195	4195	4195	0
640	20250414	090900	1719950	4195	4195	4195	4195	0
641	20250414	090800	1719950	4195	4195	4195	4195	0
642	20250414	090700	1719950	4195	4195	4195	4195	0
643	20250414	090600	1719950	4195	4195	4195	4195	0
644	20250414	090500	1719950	4195	4195	4195	4195	0
645	20250414	090400	1719950	4195	4195	4195	4195	0
646	20250414	090300	1719950	4195	4195	4195	4195	0
647	20250414	090200	1719950	4195	4195	4195	4195	0
648	20250414	090100	1719950	4195	4195	4195	4195	0
649	20250414	090000	1719950	4195	4195	4195	4195	410