KissMeData/331920/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	205500	54546585	2980	2980	2980	2980	464
3	20250414	205400	54546585	2980	2980	2980	2980	0
4	20250414	205300	54546585	2980	2980	2980	2980	0
5	20250414	205200	54546585	2980	2980	2980	2980	0
6	20250414	205100	54546585	2980	2980	2980	2980	0
7	20250414	205000	54546585	2980	2980	2980	2980	0
8	20250414	204900	54546585	2980	2980	2980	2980	0
9	20250414	204800	54546585	2980	2980	2980	2980	0
10	20250414	204700	54546585	2980	2980	2980	2980	0
11	20250414	204600	54546585	2980	2980	2980	2980	0
12	20250414	204500	54546585	2980	2980	2980	2980	0
13	20250414	204400	54546585	2980	2980	2980	2980	0
14	20250414	204300	54546585	2980	2980	2980	2980	0
15	20250414	204200	54546585	2980	2980	2980	2980	0
16	20250414	204100	54546585	2980	2980	2980	2980	0
17	20250414	204000	54546585	2980	2980	2980	2980	0
18	20250414	203900	54546585	2980	2980	2980	2980	0
19	20250414	203800	54546585	2980	2980	2980	2980	0
20	20250414	203700	54546585	2980	2980	2980	2980	0
21	20250414	203600	54546585	2980	2980	2980	2980	0
22	20250414	203500	54546585	2980	2980	2980	2980	0
23	20250414	203400	54546585	2980	2980	2980	2980	0
24	20250414	203300	54546585	2980	2980	2980	2980	0
25	20250414	203200	54546585	2980	2980	2980	2980	0
26	20250414	203100	54546585	2980	2980	2980	2980	0
27	20250414	203000	54546585	2980	2980	2980	2980	0
28	20250414	202900	54546585	2980	2980	2980	2980	0
29	20250414	202800	54546585	2980	2980	2980	2980	0
30	20250414	202700	54546585	2980	2980	2980	2980	0
31	20250414	202600	54546585	2980	2980	2980	2980	0
32	20250414	202500	54546585	2980	2980	2980	2980	464
33	20250414	202400	54546585	2980	2980	2980	2980	0
34	20250414	202300	54546585	2980	2980	2980	2980	0
35	20250414	202200	54546585	2980	2980	2980	2980	0
36	20250414	202100	54546585	2980	2980	2980	2980	0
37	20250414	202000	54546585	2980	2980	2980	2980	0
38	20250414	201900	54546585	2980	2980	2980	2980	0
39	20250414	201800	54546585	2980	2980	2980	2980	0
40	20250414	201700	54546585	2980	2980	2980	2980	0
41	20250414	201600	54546585	2980	2980	2980	2980	0
42	20250414	201500	54546585	2980	2980	2980	2980	0
43	20250414	201400	54546585	2980	2980	2980	2980	0
44	20250414	201300	54546585	2980	2980	2980	2980	0
45	20250414	201200	54546585	2980	2980	2980	2980	0
46	20250414	201100	54546585	2980	2980	2980	2980	0
47	20250414	201000	54546585	2980	2980	2980	2980	0
48	20250414	200900	54546585	2980	2980	2980	2980	0
49	20250414	200800	54546585	2980	2980	2980	2980	0
50	20250414	200700	54546585	2980	2980	2980	2980	0
51	20250414	200600	54546585	2980	2980	2980	2980	0
52	20250414	200500	54546585	2980	2980	2980	2980	0
53	20250414	200400	54546585	2980	2980	2980	2980	0
54	20250414	200300	54546585	2980	2980	2980	2980	0
55	20250414	200200	54546585	2980	2980	2980	2980	0
56	20250414	200100	54546585	2980	2980	2980	2980	0
57	20250414	200000	54546585	2980	2980	2980	2980	0
58	20250414	195900	54546585	2980	2980	2980	2980	0
59	20250414	195800	54546585	2980	2980	2980	2980	0
60	20250414	195700	54546585	2980	2980	2980	2980	0
61	20250414	195600	54546585	2980	2980	2980	2980	0
62	20250414	195500	54546585	2980	2980	2980	2980	464
63	20250414	195400	54546585	2980	2980	2980	2980	0
64	20250414	195300	54546585	2980	2980	2980	2980	0
65	20250414	195200	54546585	2980	2980	2980	2980	0
66	20250414	195100	54546585	2980	2980	2980	2980	0
67	20250414	195000	54546585	2980	2980	2980	2980	0
68	20250414	194900	54546585	2980	2980	2980	2980	0
69	20250414	194800	54546585	2980	2980	2980	2980	0
70	20250414	194700	54546585	2980	2980	2980	2980	0
71	20250414	194600	54546585	2980	2980	2980	2980	0
72	20250414	194500	54546585	2980	2980	2980	2980	0
73	20250414	194400	54546585	2980	2980	2980	2980	0
74	20250414	194300	54546585	2980	2980	2980	2980	0
75	20250414	194200	54546585	2980	2980	2980	2980	0
76	20250414	194100	54546585	2980	2980	2980	2980	0
77	20250414	194000	54546585	2980	2980	2980	2980	0
78	20250414	193900	54546585	2980	2980	2980	2980	0
79	20250414	193800	54546585	2980	2980	2980	2980	0
80	20250414	193700	54546585	2980	2980	2980	2980	0
81	20250414	193600	54546585	2980	2980	2980	2980	0
82	20250414	193500	54546585	2980	2980	2980	2980	0
83	20250414	193400	54546585	2980	2980	2980	2980	0
84	20250414	193300	54546585	2980	2980	2980	2980	0
85	20250414	193200	54546585	2980	2980	2980	2980	0
86	20250414	193100	54546585	2980	2980	2980	2980	0
87	20250414	193000	54546585	2980	2980	2980	2980	0
88	20250414	192900	54546585	2980	2980	2980	2980	0
89	20250414	192800	54546585	2980	2980	2980	2980	0
90	20250414	192700	54546585	2980	2980	2980	2980	0
91	20250414	192600	54546585	2980	2980	2980	2980	0
92	20250414	192500	54546585	2980	2980	2980	2980	464
93	20250414	192400	54546585	2980	2980	2980	2980	0
94	20250414	192300	54546585	2980	2980	2980	2980	0
95	20250414	192200	54546585	2980	2980	2980	2980	0
96	20250414	192100	54546585	2980	2980	2980	2980	0
97	20250414	192000	54546585	2980	2980	2980	2980	0
98	20250414	191900	54546585	2980	2980	2980	2980	0
99	20250414	191800	54546585	2980	2980	2980	2980	0
100	20250414	191700	54546585	2980	2980	2980	2980	0
101	20250414	191600	54546585	2980	2980	2980	2980	0
102	20250414	191500	54546585	2980	2980	2980	2980	0
103	20250414	191400	54546585	2980	2980	2980	2980	0
104	20250414	191300	54546585	2980	2980	2980	2980	0
105	20250414	191200	54546585	2980	2980	2980	2980	0
106	20250414	191100	54546585	2980	2980	2980	2980	0
107	20250414	191000	54546585	2980	2980	2980	2980	0
108	20250414	190900	54546585	2980	2980	2980	2980	0
109	20250414	190800	54546585	2980	2980	2980	2980	0
110	20250414	190700	54546585	2980	2980	2980	2980	0
111	20250414	190600	54546585	2980	2980	2980	2980	0
112	20250414	190500	54546585	2980	2980	2980	2980	0
113	20250414	190400	54546585	2980	2980	2980	2980	0
114	20250414	190300	54546585	2980	2980	2980	2980	0
115	20250414	190200	54546585	2980	2980	2980	2980	0
116	20250414	190100	54546585	2980	2980	2980	2980	0
117	20250414	190000	54546585	2980	2980	2980	2980	0
118	20250414	185900	54546585	2980	2980	2980	2980	0
119	20250414	185800	54546585	2980	2980	2980	2980	0
120	20250414	185700	54546585	2980	2980	2980	2980	0
121	20250414	185600	54546585	2980	2980	2980	2980	0
122	20250414	185500	54546585	2980	2980	2980	2980	464
123	20250414	185400	54546585	2980	2980	2980	2980	0
124	20250414	185300	54546585	2980	2980	2980	2980	0
125	20250414	185200	54546585	2980	2980	2980	2980	0
126	20250414	185100	54546585	2980	2980	2980	2980	0
127	20250414	185000	54546585	2980	2980	2980	2980	0
128	20250414	184900	54546585	2980	2980	2980	2980	0
129	20250414	184800	54546585	2980	2980	2980	2980	0
130	20250414	184700	54546585	2980	2980	2980	2980	0
131	20250414	184600	54546585	2980	2980	2980	2980	0
132	20250414	184500	54546585	2980	2980	2980	2980	0
133	20250414	184400	54546585	2980	2980	2980	2980	0
134	20250414	184300	54546585	2980	2980	2980	2980	0
135	20250414	184200	54546585	2980	2980	2980	2980	0
136	20250414	184100	54546585	2980	2980	2980	2980	0
137	20250414	184000	54546585	2980	2980	2980	2980	0
138	20250414	183900	54546585	2980	2980	2980	2980	0
139	20250414	183800	54546585	2980	2980	2980	2980	0
140	20250414	183700	54546585	2980	2980	2980	2980	0
141	20250414	183600	54546585	2980	2980	2980	2980	0
142	20250414	183500	54546585	2980	2980	2980	2980	0
143	20250414	183400	54546585	2980	2980	2980	2980	0
144	20250414	183300	54546585	2980	2980	2980	2980	0
145	20250414	183200	54546585	2980	2980	2980	2980	0
146	20250414	183100	54546585	2980	2980	2980	2980	0
147	20250414	183000	54546585	2980	2980	2980	2980	0
148	20250414	182900	54546585	2980	2980	2980	2980	0
149	20250414	182800	54546585	2980	2980	2980	2980	0
150	20250414	182700	54546585	2980	2980	2980	2980	0
151	20250414	182600	54546585	2980	2980	2980	2980	0
152	20250414	182500	54546585	2980	2980	2980	2980	464
153	20250414	182400	54546585	2980	2980	2980	2980	0
154	20250414	182300	54546585	2980	2980	2980	2980	0
155	20250414	182200	54546585	2980	2980	2980	2980	0
156	20250414	182100	54546585	2980	2980	2980	2980	0
157	20250414	182000	54546585	2980	2980	2980	2980	0
158	20250414	181900	54546585	2980	2980	2980	2980	0
159	20250414	181800	54546585	2980	2980	2980	2980	0
160	20250414	181700	54546585	2980	2980	2980	2980	0
161	20250414	181600	54546585	2980	2980	2980	2980	0
162	20250414	181500	54546585	2980	2980	2980	2980	0
163	20250414	181400	54546585	2980	2980	2980	2980	0
164	20250414	181300	54546585	2980	2980	2980	2980	0
165	20250414	181200	54546585	2980	2980	2980	2980	0
166	20250414	181100	54546585	2980	2980	2980	2980	0
167	20250414	181000	54546585	2980	2980	2980	2980	0
168	20250414	180900	54546585	2980	2980	2980	2980	0
169	20250414	180800	54546585	2980	2980	2980	2980	0
170	20250414	180700	54546585	2980	2980	2980	2980	0
171	20250414	180600	54546585	2980	2980	2980	2980	0
172	20250414	180500	54546585	2980	2980	2980	2980	0
173	20250414	180400	54546585	2980	2980	2980	2980	0
174	20250414	180300	54546585	2980	2980	2980	2980	0
175	20250414	180200	54546585	2980	2980	2980	2980	0
176	20250414	180100	54546585	2980	2980	2980	2980	0
177	20250414	180000	54546585	2980	2980	2980	2980	0
178	20250414	175900	54546585	2980	2980	2980	2980	0
179	20250414	175800	54546585	2980	2980	2980	2980	0
180	20250414	175700	54546585	2980	2980	2980	2980	0
181	20250414	175600	54546585	2980	2980	2980	2980	0
182	20250414	175500	54546585	2980	2980	2980	2980	464
183	20250414	175400	54546585	2980	2980	2980	2980	0
184	20250414	175300	54546585	2980	2980	2980	2980	0
185	20250414	175200	54546585	2980	2980	2980	2980	0
186	20250414	175100	54546585	2980	2980	2980	2980	0
187	20250414	175000	54546585	2980	2980	2980	2980	0
188	20250414	174900	54546585	2980	2980	2980	2980	0
189	20250414	174800	54546585	2980	2980	2980	2980	0
190	20250414	174700	54546585	2980	2980	2980	2980	0
191	20250414	174600	54546585	2980	2980	2980	2980	0
192	20250414	174500	54546585	2980	2980	2980	2980	0
193	20250414	174400	54546585	2980	2980	2980	2980	0
194	20250414	174300	54546585	2980	2980	2980	2980	0
195	20250414	174200	54546585	2980	2980	2980	2980	0
196	20250414	174100	54546585	2980	2980	2980	2980	0
197	20250414	174000	54546585	2980	2980	2980	2980	0
198	20250414	173900	54546585	2980	2980	2980	2980	0
199	20250414	173800	54546585	2980	2980	2980	2980	0
200	20250414	173700	54546585	2980	2980	2980	2980	0
201	20250414	173600	54546585	2980	2980	2980	2980	0
202	20250414	173500	54546585	2980	2980	2980	2980	0
203	20250414	173400	54546585	2980	2980	2980	2980	0
204	20250414	173300	54546585	2980	2980	2980	2980	0
205	20250414	173200	54546585	2980	2980	2980	2980	0
206	20250414	173100	54546585	2980	2980	2980	2980	0
207	20250414	173000	54546585	2980	2980	2980	2980	0
208	20250414	172900	54546585	2980	2980	2980	2980	0
209	20250414	172800	54546585	2980	2980	2980	2980	0
210	20250414	172700	54546585	2980	2980	2980	2980	0
211	20250414	172600	54546585	2980	2980	2980	2980	0
212	20250414	172500	54546585	2980	2980	2980	2980	464
213	20250414	172400	54546585	2980	2980	2980	2980	0
214	20250414	172300	54546585	2980	2980	2980	2980	0
215	20250414	172200	54546585	2980	2980	2980	2980	0
216	20250414	172100	54546585	2980	2980	2980	2980	0
217	20250414	172000	54546585	2980	2980	2980	2980	0
218	20250414	171900	54546585	2980	2980	2980	2980	0
219	20250414	171800	54546585	2980	2980	2980	2980	0
220	20250414	171700	54546585	2980	2980	2980	2980	0
221	20250414	171600	54546585	2980	2980	2980	2980	0
222	20250414	171500	54546585	2980	2980	2980	2980	0
223	20250414	171400	54546585	2980	2980	2980	2980	0
224	20250414	171300	54546585	2980	2980	2980	2980	0
225	20250414	171200	54546585	2980	2980	2980	2980	0
226	20250414	171100	54546585	2980	2980	2980	2980	0
227	20250414	171000	54546585	2980	2980	2980	2980	0
228	20250414	170900	54546585	2980	2980	2980	2980	0
229	20250414	170800	54546585	2980	2980	2980	2980	0
230	20250414	170700	54546585	2980	2980	2980	2980	0
231	20250414	170600	54546585	2980	2980	2980	2980	0
232	20250414	170500	54546585	2980	2980	2980	2980	0
233	20250414	170400	54546585	2980	2980	2980	2980	0
234	20250414	170300	54546585	2980	2980	2980	2980	0
235	20250414	170200	54546585	2980	2980	2980	2980	0
236	20250414	170100	54546585	2980	2980	2980	2980	0
237	20250414	170000	54546585	2980	2980	2980	2980	0
238	20250414	165900	54546585	2980	2980	2980	2980	0
239	20250414	165800	54546585	2980	2980	2980	2980	0
240	20250414	165700	54546585	2980	2980	2980	2980	0
241	20250414	165600	54546585	2980	2980	2980	2980	0
242	20250414	165500	54546585	2980	2980	2980	2980	464
243	20250414	165400	54546585	2980	2980	2980	2980	0
244	20250414	165300	54546585	2980	2980	2980	2980	0
245	20250414	165200	54546585	2980	2980	2980	2980	0
246	20250414	165100	54546585	2980	2980	2980	2980	0
247	20250414	165000	54546585	2980	2980	2980	2980	0
248	20250414	164900	54546585	2980	2980	2980	2980	0
249	20250414	164800	54546585	2980	2980	2980	2980	0
250	20250414	164700	54546585	2980	2980	2980	2980	0
251	20250414	164600	54546585	2980	2980	2980	2980	0
252	20250414	164500	54546585	2980	2980	2980	2980	0
253	20250414	164400	54546585	2980	2980	2980	2980	0
254	20250414	164300	54546585	2980	2980	2980	2980	0
255	20250414	164200	54546585	2980	2980	2980	2980	0
256	20250414	164100	54546585	2980	2980	2980	2980	0
257	20250414	164000	54546585	2980	2980	2980	2980	0
258	20250414	163900	54546585	2980	2980	2980	2980	0
259	20250414	163800	54546585	2980	2980	2980	2980	0
260	20250414	163700	54546585	2980	2980	2980	2980	0
261	20250414	163600	54546585	2980	2980	2980	2980	0
262	20250414	163500	54546585	2980	2980	2980	2980	0
263	20250414	163400	54546585	2980	2980	2980	2980	0
264	20250414	163300	54546585	2980	2980	2980	2980	0
265	20250414	163200	54546585	2980	2980	2980	2980	0
266	20250414	163100	54546585	2980	2980	2980	2980	0
267	20250414	163000	54546585	2980	2980	2980	2980	0
268	20250414	162900	54546585	2980	2980	2980	2980	0
269	20250414	162800	54546585	2980	2980	2980	2980	0
270	20250414	162700	54546585	2980	2980	2980	2980	0
271	20250414	162600	54546585	2980	2980	2980	2980	0
272	20250414	162500	54546585	2980	2980	2980	2980	464
273	20250414	162400	54546585	2980	2980	2980	2980	0
274	20250414	162300	54546585	2980	2980	2980	2980	0
275	20250414	162200	54546585	2980	2980	2980	2980	0
276	20250414	162100	54546585	2980	2980	2980	2980	0
277	20250414	162000	54546585	2980	2980	2980	2980	0
278	20250414	161900	54546585	2980	2980	2980	2980	0
279	20250414	161800	54546585	2980	2980	2980	2980	0
280	20250414	161700	54546585	2980	2980	2980	2980	0
281	20250414	161600	54546585	2980	2980	2980	2980	0
282	20250414	161500	54546585	2980	2980	2980	2980	0
283	20250414	161400	54546585	2980	2980	2980	2980	0
284	20250414	161300	54546585	2980	2980	2980	2980	0
285	20250414	161200	54546585	2980	2980	2980	2980	0
286	20250414	161100	54546585	2980	2980	2980	2980	0
287	20250414	161000	54546585	2980	2980	2980	2980	0
288	20250414	160900	54546585	2980	2980	2980	2980	0
289	20250414	160800	54546585	2980	2980	2980	2980	0
290	20250414	160700	54546585	2980	2980	2980	2980	0
291	20250414	160600	54546585	2980	2980	2980	2980	0
292	20250414	160500	54546585	2980	2980	2980	2980	0
293	20250414	160400	54546585	2980	2980	2980	2980	0
294	20250414	160300	54546585	2980	2980	2980	2980	0
295	20250414	160200	54546585	2980	2980	2980	2980	0
296	20250414	160100	54546585	2980	2980	2980	2980	0
297	20250414	160000	54546585	2980	2980	2980	2980	0
298	20250414	155900	54546585	2980	2980	2980	2980	0
299	20250414	155800	54546585	2980	2980	2980	2980	0
300	20250414	155700	54546585	2980	2980	2980	2980	0
301	20250414	155600	54546585	2980	2980	2980	2980	0
302	20250414	155500	54546585	2980	2980	2980	2980	464
303	20250414	155400	54546585	2980	2980	2980	2980	0
304	20250414	155300	54546585	2980	2980	2980	2980	0
305	20250414	155200	54546585	2980	2980	2980	2980	0
306	20250414	155100	54546585	2980	2980	2980	2980	0
307	20250414	155000	54546585	2980	2980	2980	2980	0
308	20250414	154900	54546585	2980	2980	2980	2980	0
309	20250414	154800	54546585	2980	2980	2980	2980	0
310	20250414	154700	54546585	2980	2980	2980	2980	0
311	20250414	154600	54546585	2980	2980	2980	2980	0
312	20250414	154500	54546585	2980	2980	2980	2980	0
313	20250414	154400	54546585	2980	2980	2980	2980	0
314	20250414	154300	54546585	2980	2980	2980	2980	0
315	20250414	154200	54546585	2980	2980	2980	2980	0
316	20250414	154100	54546585	2980	2980	2980	2980	0
317	20250414	154000	54546585	2980	2980	2980	2980	0
318	20250414	153900	54546585	2980	2980	2980	2980	0
319	20250414	153800	54546585	2980	2980	2980	2980	0
320	20250414	153700	54546585	2980	2980	2980	2980	0
321	20250414	153600	54546585	2980	2980	2980	2980	0
322	20250414	153500	54546585	2980	2980	2980	2980	0
323	20250414	153400	54546585	2980	2980	2980	2980	0
324	20250414	153300	54546585	2980	2980	2980	2980	0
325	20250414	153200	54546585	2980	2980	2980	2980	0
326	20250414	153100	54546585	2980	2980	2980	2980	0
327	20250414	153000	54546585	2980	2980	2980	2980	464
328	20250414	152900	53163865	2960	2960	2960	2960	0
329	20250414	152800	53163865	2960	2960	2960	2960	0
330	20250414	152700	53163865	2960	2960	2960	2960	0
331	20250414	152600	53163865	2960	2960	2960	2960	0
332	20250414	152500	53163865	2960	2960	2960	2960	0
333	20250414	152400	53163865	2960	2960	2960	2960	0
334	20250414	152300	53163865	2960	2960	2960	2960	0
335	20250414	152200	53163865	2960	2960	2960	2960	0
336	20250414	152100	53163865	2960	2960	2960	2960	0
337	20250414	152000	53163865	2960	2960	2960	2960	0
338	20250414	151900	53163865	2960	2960	2960	2960	210
339	20250414	151800	52542265	2960	2960	2960	2960	0
340	20250414	151700	52542265	2960	2960	2960	2960	0
341	20250414	151600	52542265	2960	2960	2960	2960	0
342	20250414	151500	52542265	2960	2960	2960	2960	0
343	20250414	151400	52542265	2960	2960	2960	2960	0
344	20250414	151300	52542265	2960	2960	2960	2960	0
345	20250414	151200	52542265	2960	2960	2960	2960	0
346	20250414	151100	52542265	2960	2935	2960	2935	2
347	20250414	151000	52536370	2960	2960	2960	2960	0
348	20250414	150900	52536370	2960	2960	2960	2960	0
349	20250414	150800	52536370	2960	2960	2960	2960	0
350	20250414	150700	52536370	2960	2960	2960	2960	11
351	20250414	150600	52503810	2940	2940	2940	2940	0
352	20250414	150500	52503810	2940	2940	2940	2940	0
353	20250414	150400	52503810	2940	2940	2940	2940	0
354	20250414	150300	52503810	2940	2940	2940	2940	595
355	20250414	150200	50754510	2940	2940	2940	2940	0
356	20250414	150100	50754510	2940	2950	2950	2940	55
357	20250414	150000	50592335	2960	2960	2960	2960	0
358	20250414	145900	50592335	2960	2960	2960	2960	1
359	20250414	145800	50589375	2960	2960	2960	2960	0
360	20250414	145700	50589375	2960	2960	2960	2960	0
361	20250414	145600	50589375	2960	2960	2960	2960	0
362	20250414	145500	50589375	2960	2960	2960	2960	0
363	20250414	145400	50589375	2960	2960	2960	2960	0
364	20250414	145300	50589375	2960	2960	2960	2960	0
365	20250414	145200	50589375	2960	2960	2960	2960	0
366	20250414	145100	50589375	2960	2960	2960	2960	0
367	20250414	145000	50589375	2960	2960	2960	2960	0
368	20250414	144900	50589375	2960	2960	2960	2960	0
369	20250414	144800	50589375	2960	2960	2960	2960	0
370	20250414	144700	50589375	2960	2960	2960	2960	1
371	20250414	144600	50586415	2960	2960	2960	2960	0
372	20250414	144500	50586415	2960	2960	2960	2960	0
373	20250414	144400	50586415	2960	2960	2960	2960	0
374	20250414	144300	50586415	2960	2960	2960	2960	0
375	20250414	144200	50586415	2960	2960	2960	2960	0
376	20250414	144100	50586415	2960	2960	2960	2960	0
377	20250414	144000	50586415	2960	2960	2960	2960	0
378	20250414	143900	50586415	2960	2960	2960	2960	0
379	20250414	143800	50586415	2960	2960	2960	2960	8
380	20250414	143700	50562735	2960	2960	2960	2960	1
381	20250414	143600	50559775	2955	2955	2955	2955	0
382	20250414	143500	50559775	2955	2955	2955	2955	0
383	20250414	143400	50559775	2955	2955	2955	2955	0
384	20250414	143300	50559775	2955	2955	2955	2955	0
385	20250414	143200	50559775	2955	2955	2955	2955	0
386	20250414	143100	50559775	2955	2955	2955	2955	352
387	20250414	143000	49519615	2955	2955	2955	2955	14
388	20250414	142900	49478245	2955	2955	2955	2955	0
389	20250414	142800	49478245	2955	2955	2955	2955	6
390	20250414	142700	49460515	2960	2960	2960	2960	0
391	20250414	142600	49460515	2960	2960	2960	2960	0
392	20250414	142500	49460515	2960	2960	2960	2960	0
393	20250414	142400	49460515	2960	2960	2960	2960	0
394	20250414	142300	49460515	2960	2960	2960	2960	0
395	20250414	142200	49460515	2960	2960	2960	2960	0
396	20250414	142100	49460515	2960	2960	2960	2960	0
397	20250414	142000	49460515	2960	2960	2960	2960	0
398	20250414	141900	49460515	2960	2960	2960	2960	0
399	20250414	141800	49460515	2960	2950	2960	2950	803
400	20250414	141700	47089205	2950	2950	2950	2950	0
401	20250414	141600	47089205	2950	2950	2950	2950	0
402	20250414	141500	47089205	2950	2950	2950	2950	0
403	20250414	141400	47089205	2950	2950	2950	2950	0
404	20250414	141300	47089205	2950	2950	2950	2950	0
405	20250414	141200	47089205	2950	2950	2950	2950	0
406	20250414	141100	47089205	2950	2950	2950	2950	0
407	20250414	141000	47089205	2950	2950	2950	2950	0
408	20250414	140900	47089205	2950	2950	2950	2950	2
409	20250414	140800	47083305	2950	2950	2950	2950	0
410	20250414	140700	47083305	2950	2950	2950	2950	6
411	20250414	140600	47065605	2955	2955	2955	2955	0
412	20250414	140500	47065605	2955	2955	2955	2955	0
413	20250414	140400	47065605	2955	2955	2955	2955	0
414	20250414	140300	47065605	2955	2955	2955	2955	0
415	20250414	140200	47065605	2955	2955	2955	2955	0
416	20250414	140100	47065605	2955	2955	2955	2955	1
417	20250414	140000	47062650	2935	2935	2935	2935	56
418	20250414	135900	46898290	2935	2935	2935	2935	0
419	20250414	135800	46898290	2935	2940	2940	2935	602
420	20250414	135700	45129245	2960	2960	2960	2960	0
421	20250414	135600	45129245	2960	2960	2960	2960	0
422	20250414	135500	45129245	2960	2960	2960	2960	0
423	20250414	135400	45129245	2960	2960	2960	2960	0
424	20250414	135300	45129245	2960	2960	2960	2960	1
425	20250414	135200	45126285	2960	2960	2960	2960	0
426	20250414	135100	45126285	2960	2960	2960	2960	0
427	20250414	135000	45126285	2960	2960	2960	2960	0
428	20250414	134900	45126285	2960	2960	2960	2960	0
429	20250414	134800	45126285	2960	2960	2960	2960	0
430	20250414	134700	45126285	2960	2960	2960	2960	2
431	20250414	134600	45120365	2940	2940	2940	2940	0
432	20250414	134500	45120365	2940	2940	2940	2940	0
433	20250414	134400	45120365	2940	2940	2940	2940	2
434	20250414	134300	45114485	2940	2940	2940	2940	300
435	20250414	134200	44232485	2960	2960	2960	2960	6
436	20250414	134100	44214725	2940	2940	2940	2940	2
437	20250414	134000	44208845	2960	2960	2960	2960	0
438	20250414	133900	44208845	2960	2960	2960	2960	0
439	20250414	133800	44208845	2960	2960	2960	2960	0
440	20250414	133700	44208845	2960	2960	2960	2960	0
441	20250414	133600	44208845	2960	2960	2960	2960	0
442	20250414	133500	44208845	2960	2960	2960	2960	0
443	20250414	133400	44208845	2960	2960	2960	2960	0
444	20250414	133300	44208845	2960	2960	2960	2960	0
445	20250414	133200	44208845	2960	2960	2960	2960	0
446	20250414	133100	44208845	2960	2960	2960	2960	0
447	20250414	133000	44208845	2960	2960	2960	2960	0
448	20250414	132900	44208845	2960	2960	2960	2960	0
449	20250414	132800	44208845	2960	2960	2960	2960	0
450	20250414	132700	44208845	2960	2960	2960	2960	0
451	20250414	132600	44208845	2960	2960	2960	2960	0
452	20250414	132500	44208845	2960	2960	2960	2960	0
453	20250414	132400	44208845	2960	2960	2960	2960	0
454	20250414	132300	44208845	2960	2960	2960	2960	0
455	20250414	132200	44208845	2960	2960	2960	2960	2
456	20250414	132100	44202925	2960	2960	2960	2960	0
457	20250414	132000	44202925	2960	2960	2960	2960	0
458	20250414	131900	44202925	2960	2960	2960	2960	0
459	20250414	131800	44202925	2960	2960	2960	2960	0
460	20250414	131700	44202925	2960	2960	2960	2960	0
461	20250414	131600	44202925	2960	2960	2960	2960	0
462	20250414	131500	44202925	2960	2960	2960	2960	1
463	20250414	131400	44199965	2960	2960	2960	2960	0
464	20250414	131300	44199965	2960	2960	2960	2960	0
465	20250414	131200	44199965	2960	2960	2960	2960	0
466	20250414	131100	44199965	2960	2960	2960	2960	0
467	20250414	131000	44199965	2960	2960	2960	2960	0
468	20250414	130900	44199965	2960	2960	2960	2960	9
469	20250414	130800	44173325	2960	2960	2960	2960	0
470	20250414	130700	44173325	2960	2960	2960	2960	0
471	20250414	130600	44173325	2960	2960	2960	2960	0
472	20250414	130500	44173325	2960	2960	2960	2960	0
473	20250414	130400	44173325	2960	2960	2960	2960	0
474	20250414	130300	44173325	2960	2960	2960	2960	0
475	20250414	130200	44173325	2960	2960	2960	2960	0
476	20250414	130100	44173325	2960	2960	2960	2960	1
477	20250414	130000	44170365	2960	2960	2960	2960	1
478	20250414	125900	44167405	2940	2940	2940	2940	0
479	20250414	125800	44167405	2940	2950	2950	2940	318
480	20250414	125700	43231785	2955	2955	2955	2955	0
481	20250414	125600	43231785	2955	2955	2955	2955	0
482	20250414	125500	43231785	2955	2955	2955	2955	48
483	20250414	125400	43089945	2970	2970	2970	2970	0
484	20250414	125300	43089945	2970	2970	2970	2970	0
485	20250414	125200	43089945	2970	2970	2970	2970	0
486	20250414	125100	43089945	2970	2960	2970	2935	383
487	20250414	125000	41962070	2975	2975	2975	2975	0
488	20250414	124900	41962070	2975	2975	2975	2975	0
489	20250414	124800	41962070	2975	2975	2975	2975	0
490	20250414	124700	41962070	2975	2975	2975	2975	0
491	20250414	124600	41962070	2975	2975	2975	2975	0
492	20250414	124500	41962070	2975	2975	2975	2975	0
493	20250414	124400	41962070	2975	2975	2975	2975	0
494	20250414	124300	41962070	2975	2975	2975	2975	0
495	20250414	124200	41962070	2975	2975	2975	2975	0
496	20250414	124100	41962070	2975	2975	2975	2975	0
497	20250414	124000	41962070	2975	2975	2975	2975	2
498	20250414	123900	41956120	2975	2975	2975	2975	0
499	20250414	123800	41956120	2975	2975	2975	2975	0
500	20250414	123700	41956120	2975	2975	2975	2975	0
501	20250414	123600	41956120	2975	2975	2975	2975	0
502	20250414	123500	41956120	2975	2975	2975	2975	0
503	20250414	123400	41956120	2975	2975	2975	2975	0
504	20250414	123300	41956120	2975	2975	2975	2975	0
505	20250414	123200	41956120	2975	2975	2975	2975	0
506	20250414	123100	41956120	2975	2975	2975	2975	0
507	20250414	123000	41956120	2975	2975	2975	2975	0
508	20250414	122900	41956120	2975	2975	2975	2975	0
509	20250414	122800	41956120	2975	2975	2975	2975	0
510	20250414	122700	41956120	2975	2975	2975	2975	0
511	20250414	122600	41956120	2975	2975	2975	2975	0
512	20250414	122500	41956120	2975	2975	2975	2975	0
513	20250414	122400	41956120	2975	2975	2975	2975	1
514	20250414	122300	41953145	2955	2955	2955	2955	0
515	20250414	122200	41953145	2955	2955	2955	2955	0
516	20250414	122100	41953145	2955	2955	2955	2955	300
517	20250414	122000	41066645	2975	2975	2975	2975	0
518	20250414	121900	41066645	2975	2975	2975	2975	0
519	20250414	121800	41066645	2975	2975	2975	2975	0
520	20250414	121700	41066645	2975	2975	2975	2975	0
521	20250414	121600	41066645	2975	2975	2975	2975	0
522	20250414	121500	41066645	2975	2975	2975	2975	0
523	20250414	121400	41066645	2975	2975	2975	2975	0
524	20250414	121300	41066645	2975	2975	2975	2975	9
525	20250414	121200	41039870	2950	2950	2950	2950	0
526	20250414	121100	41039870	2950	2950	2950	2950	165
527	20250414	121000	40553120	2940	2940	2940	2940	0
528	20250414	120900	40553120	2940	2940	2940	2940	0
529	20250414	120800	40553120	2940	2940	2940	2940	0
530	20250414	120700	40553120	2940	2940	2940	2940	0
531	20250414	120600	40553120	2940	2940	2940	2940	0
532	20250414	120500	40553120	2940	2940	2940	2940	0
533	20250414	120400	40553120	2940	2940	2940	2940	0
534	20250414	120300	40553120	2940	2940	2940	2940	0
535	20250414	120200	40553120	2940	2940	2940	2940	0
536	20250414	120100	40553120	2940	2940	2940	2940	0
537	20250414	120000	40553120	2940	2940	2940	2940	0
538	20250414	115900	40553120	2940	2940	2940	2940	0
539	20250414	115800	40553120	2940	2960	2960	2940	25
540	20250414	115700	40479220	2970	2970	2970	2970	0
541	20250414	115600	40479220	2970	2970	2970	2970	0
542	20250414	115500	40479220	2970	2970	2970	2970	0
543	20250414	115400	40479220	2970	2970	2970	2970	0
544	20250414	115300	40479220	2970	2970	2970	2970	0
545	20250414	115200	40479220	2970	2970	2970	2970	0
546	20250414	115100	40479220	2970	2970	2970	2970	0
547	20250414	115000	40479220	2970	2970	2970	2970	0
548	20250414	114900	40479220	2970	2970	2970	2970	2
549	20250414	114800	40473280	2970	2970	2970	2970	0
550	20250414	114700	40473280	2970	2970	2970	2970	1
551	20250414	114600	40470310	2970	2970	2970	2970	0
552	20250414	114500	40470310	2970	2970	2970	2970	0
553	20250414	114400	40470310	2970	2970	2970	2970	0
554	20250414	114300	40470310	2970	2970	2970	2970	0
555	20250414	114200	40470310	2970	2970	2970	2970	0
556	20250414	114100	40470310	2970	2970	2970	2970	0
557	20250414	114000	40470310	2970	2970	2970	2970	0
558	20250414	113900	40470310	2970	2970	2970	2970	7
559	20250414	113800	40449520	2970	2970	2970	2970	0
560	20250414	113700	40449520	2970	2970	2970	2970	1
561	20250414	113600	40446550	2970	2970	2970	2970	0
562	20250414	113500	40446550	2970	2970	2970	2970	0
563	20250414	113400	40446550	2970	2970	2970	2970	0
564	20250414	113300	40446550	2970	2970	2970	2970	0
565	20250414	113200	40446550	2970	2970	2970	2970	0
566	20250414	113100	40446550	2970	2970	2970	2970	0
567	20250414	113000	40446550	2970	2970	2970	2970	0
568	20250414	112900	40446550	2970	2970	2970	2970	1
569	20250414	112800	40443580	2970	2970	2970	2970	0
570	20250414	112700	40443580	2970	2970	2970	2970	0
571	20250414	112600	40443580	2970	2970	2970	2970	0
572	20250414	112500	40443580	2970	2970	2970	2970	6
573	20250414	112400	40425760	2975	2975	2975	2975	0
574	20250414	112300	40425760	2975	2975	2975	2975	0
575	20250414	112200	40425760	2975	2975	2975	2975	0
576	20250414	112100	40425760	2975	2975	2975	2975	0
577	20250414	112000	40425760	2975	2975	2975	2975	0
578	20250414	111900	40425760	2975	2975	2975	2975	0
579	20250414	111800	40425760	2975	2975	2975	2975	10
580	20250414	111700	40396010	2975	2975	2975	2975	0
581	20250414	111600	40396010	2975	2975	2975	2975	0
582	20250414	111500	40396010	2975	2975	2975	2975	0
583	20250414	111400	40396010	2975	2975	2975	2975	1
584	20250414	111300	40393035	2970	2970	2970	2970	0
585	20250414	111200	40393035	2970	2970	2970	2970	0
586	20250414	111100	40393035	2970	2970	2970	2970	1
587	20250414	111000	40390065	2955	2950	2955	2950	334
588	20250414	110900	39404160	2950	2950	2950	2950	2
589	20250414	110800	39398260	2945	2945	2945	2945	1
590	20250414	110700	39395315	2945	2945	2945	2945	0
591	20250414	110600	39395315	2945	2945	2945	2945	0
592	20250414	110500	39395315	2945	2945	2945	2945	0
593	20250414	110400	39395315	2945	2945	2945	2945	5
594	20250414	110300	39380590	2945	2945	2945	2945	0
595	20250414	110200	39380590	2945	2945	2945	2945	0
596	20250414	110100	39380590	2945	2945	2945	2945	0
597	20250414	110000	39380590	2945	2945	2945	2945	10
598	20250414	105900	39351140	2945	2945	2945	2945	20
599	20250414	105800	39292240	2945	2945	2945	2945	0
600	20250414	105700	39292240	2945	2945	2945	2945	0
601	20250414	105600	39292240	2945	2945	2945	2945	0
602	20250414	105500	39292240	2945	2945	2945	2945	0
603	20250414	105400	39292240	2945	2945	2945	2945	0
604	20250414	105300	39292240	2945	2945	2945	2945	0
605	20250414	105200	39292240	2945	2945	2945	2945	1
606	20250414	105100	39289295	2950	2950	2950	2950	0
607	20250414	105000	39289295	2950	2950	2950	2950	0
608	20250414	104900	39289295	2950	2950	2950	2950	0
609	20250414	104800	39289295	2950	2950	2950	2950	0
610	20250414	104700	39289295	2950	2950	2950	2950	0
611	20250414	104600	39289295	2950	2950	2950	2950	0
612	20250414	104500	39289295	2950	2950	2950	2950	0
613	20250414	104400	39289295	2950	2950	2950	2950	0
614	20250414	104300	39289295	2950	2950	2950	2950	0
615	20250414	104200	39289295	2950	2950	2950	2950	1
616	20250414	104100	39286345	2925	2935	2935	2925	730
617	20250414	104000	37150925	2955	2955	2955	2955	10
618	20250414	103900	37121375	2955	2955	2955	2955	1
619	20250414	103800	37118420	2925	2930	2930	2925	1525
620	20250414	103700	32657395	2935	2935	2935	2935	310
621	20250414	103600	31747545	2935	2940	2940	2935	484
622	20250414	103500	30324590	2980	2980	2980	2980	0
623	20250414	103400	30324590	2980	2980	2980	2980	0
624	20250414	103300	30324590	2980	2980	2980	2980	0
625	20250414	103200	30324590	2980	2980	2980	2980	0
626	20250414	103100	30324590	2980	2980	2980	2980	0
627	20250414	103000	30324590	2980	2980	2980	2980	0
628	20250414	102900	30324590	2980	2980	2980	2980	0
629	20250414	102800	30324590	2980	2980	2980	2980	0
630	20250414	102700	30324590	2980	2980	2980	2980	1
631	20250414	102600	30321610	2980	2980	2980	2980	0
632	20250414	102500	30321610	2980	2980	2980	2980	0
633	20250414	102400	30321610	2980	2980	2980	2980	0
634	20250414	102300	30321610	2980	2980	2980	2980	0
635	20250414	102200	30321610	2980	2980	2980	2980	0
636	20250414	102100	30321610	2980	2980	2980	2980	0
637	20250414	102000	30321610	2980	2980	2980	2980	0
638	20250414	101900	30321610	2980	2980	2980	2980	0
639	20250414	101800	30321610	2980	2980	2980	2980	0
640	20250414	101700	30321610	2980	2980	2980	2980	0
641	20250414	101600	30321610	2980	2980	2980	2980	0
642	20250414	101500	30321610	2980	2980	2980	2980	0
643	20250414	101400	30321610	2980	2980	2980	2980	2
644	20250414	101300	30315650	2980	2980	2980	2980	0
645	20250414	101200	30315650	2980	2980	2980	2980	0
646	20250414	101100	30315650	2980	2980	2980	2980	0
647	20250414	101000	30315650	2980	2980	2980	2980	0
648	20250414	100900	30315650	2980	2980	2980	2980	0
649	20250414	100800	30315650	2980	2980	2980	2980	0
650	20250414	100700	30315650	2980	2980	2980	2980	0
651	20250414	100600	30315650	2980	2980	2980	2980	0
652	20250414	100500	30315650	2980	2980	2980	2980	1
653	20250414	100400	30312670	2980	2980	2980	2980	0
654	20250414	100300	30312670	2980	2980	2980	2980	0
655	20250414	100200	30312670	2980	2980	2980	2980	0
656	20250414	100100	30312670	2980	2980	2980	2980	1
657	20250414	100000	30309690	2960	2960	2960	2960	1
658	20250414	095900	30306730	2935	2935	2935	2935	0
659	20250414	095800	30306730	2935	2935	2935	2925	1612
660	20250414	095700	25577375	2975	2975	2975	2975	0
661	20250414	095600	25577375	2975	2975	2975	2975	10
662	20250414	095500	25547625	2975	2975	2975	2975	0
663	20250414	095400	25547625	2975	2950	2975	2910	895
664	20250414	095300	22931435	2980	2980	2980	2980	0
665	20250414	095200	22931435	2980	2980	2980	2980	0
666	20250414	095100	22931435	2980	2980	2980	2980	0
667	20250414	095000	22931435	2980	2980	2980	2980	3
668	20250414	094900	22922495	2980	2980	2980	2980	0
669	20250414	094800	22922495	2980	2975	2980	2975	10
670	20250414	094700	22892725	2955	2955	2955	2950	1368
671	20250414	094600	18855065	2990	2990	2990	2990	10
672	20250414	094500	18825165	2960	2960	2960	2955	612
673	20250414	094400	17013755	2960	2960	2960	2960	0
674	20250414	094300	17013755	2960	2960	2960	2960	0
675	20250414	094200	17013755	2960	2960	2960	2960	0
676	20250414	094100	17013755	2960	2960	2960	2960	0
677	20250414	094000	17013755	2960	2960	2960	2960	0
678	20250414	093900	17013755	2960	2965	2965	2960	40
679	20250414	093800	16895325	2965	2965	2965	2965	0
680	20250414	093700	16895325	2965	2970	2970	2965	1048
681	20250414	093600	13787900	2990	2990	2990	2990	0
682	20250414	093500	13787900	2990	2990	2990	2990	0
683	20250414	093400	13787900	2990	2990	2990	2990	0
684	20250414	093300	13787900	2990	2990	2990	2990	0
685	20250414	093200	13787900	2990	2990	2990	2990	0
686	20250414	093100	13787900	2990	2990	2990	2990	0
687	20250414	093000	13787900	2990	2990	2990	2990	0
688	20250414	092900	13787900	2990	2990	2990	2990	147
689	20250414	092800	13348370	2965	2965	2965	2965	0
690	20250414	092700	13348370	2965	2965	2965	2965	0
691	20250414	092600	13348370	2965	2965	2965	2965	4
692	20250414	092500	13336510	2970	2970	2970	2970	0
693	20250414	092400	13336510	2970	2970	2970	2970	1
694	20250414	092300	13333540	2970	2970	2970	2970	0
695	20250414	092200	13333540	2970	2970	2970	2970	0
696	20250414	092100	13333540	2970	2970	2970	2970	0
697	20250414	092000	13333540	2970	2970	2970	2970	15
698	20250414	091900	13288990	2970	2970	2970	2970	0
699	20250414	091800	13288990	2970	2970	2970	2970	0
700	20250414	091700	13288990	2970	2970	2970	2970	26
701	20250414	091600	13211770	2990	2990	2990	2990	2
702	20250414	091500	13205790	2970	2980	2980	2970	3021
703	20250414	091400	4233080	2985	2990	2990	2985	48
704	20250414	091300	4089665	2990	2990	2990	2990	0
705	20250414	091200	4089665	2990	2990	2990	2990	74
706	20250414	091100	3868405	2990	2990	2990	2990	0
707	20250414	091000	3868405	2990	2990	2990	2990	0
708	20250414	090900	3868405	2990	2990	2990	2990	0
709	20250414	090800	3868405	2990	2990	2990	2990	0
710	20250414	090700	3868405	2990	3000	3000	2990	99
711	20250414	090600	3571415	3000	3000	3000	3000	16
712	20250414	090500	3523415	3000	3000	3000	3000	0
713	20250414	090400	3523415	3000	2975	3000	2975	202
714	20250414	090300	2922240	2975	2975	2975	2975	19
715	20250414	090200	2865715	3005	3005	3005	3005	4
716	20250414	090100	2853695	2995	2970	3005	2965	406
717	20250414	090000	1639830	2975	2990	2990	2975	549