KissMeData/153710/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	200900	20523560	5290	5290	5290	5290	663
3	20250414	200800	20523560	5290	5290	5290	5290	0
4	20250414	200700	20523560	5290	5290	5290	5290	0
5	20250414	200600	20523560	5290	5290	5290	5290	0
6	20250414	200500	20523560	5290	5290	5290	5290	0
7	20250414	200400	20523560	5290	5290	5290	5290	0
8	20250414	200300	20523560	5290	5290	5290	5290	0
9	20250414	200200	20523560	5290	5290	5290	5290	0
10	20250414	200100	20523560	5290	5290	5290	5290	0
11	20250414	200000	20523560	5290	5290	5290	5290	0
12	20250414	195900	20523560	5290	5290	5290	5290	0
13	20250414	195800	20523560	5290	5290	5290	5290	0
14	20250414	195700	20523560	5290	5290	5290	5290	0
15	20250414	195600	20523560	5290	5290	5290	5290	0
16	20250414	195500	20523560	5290	5290	5290	5290	0
17	20250414	195400	20523560	5290	5290	5290	5290	0
18	20250414	195300	20523560	5290	5290	5290	5290	0
19	20250414	195200	20523560	5290	5290	5290	5290	0
20	20250414	195100	20523560	5290	5290	5290	5290	0
21	20250414	195000	20523560	5290	5290	5290	5290	0
22	20250414	194900	20523560	5290	5290	5290	5290	0
23	20250414	194800	20523560	5290	5290	5290	5290	0
24	20250414	194700	20523560	5290	5290	5290	5290	0
25	20250414	194600	20523560	5290	5290	5290	5290	0
26	20250414	194500	20523560	5290	5290	5290	5290	0
27	20250414	194400	20523560	5290	5290	5290	5290	0
28	20250414	194300	20523560	5290	5290	5290	5290	0
29	20250414	194200	20523560	5290	5290	5290	5290	0
30	20250414	194100	20523560	5290	5290	5290	5290	0
31	20250414	194000	20523560	5290	5290	5290	5290	0
32	20250414	193900	20523560	5290	5290	5290	5290	663
33	20250414	193800	20523560	5290	5290	5290	5290	0
34	20250414	193700	20523560	5290	5290	5290	5290	0
35	20250414	193600	20523560	5290	5290	5290	5290	0
36	20250414	193500	20523560	5290	5290	5290	5290	0
37	20250414	193400	20523560	5290	5290	5290	5290	0
38	20250414	193300	20523560	5290	5290	5290	5290	0
39	20250414	193200	20523560	5290	5290	5290	5290	0
40	20250414	193100	20523560	5290	5290	5290	5290	0
41	20250414	193000	20523560	5290	5290	5290	5290	0
42	20250414	192900	20523560	5290	5290	5290	5290	0
43	20250414	192800	20523560	5290	5290	5290	5290	0
44	20250414	192700	20523560	5290	5290	5290	5290	0
45	20250414	192600	20523560	5290	5290	5290	5290	0
46	20250414	192500	20523560	5290	5290	5290	5290	0
47	20250414	192400	20523560	5290	5290	5290	5290	0
48	20250414	192300	20523560	5290	5290	5290	5290	0
49	20250414	192200	20523560	5290	5290	5290	5290	0
50	20250414	192100	20523560	5290	5290	5290	5290	0
51	20250414	192000	20523560	5290	5290	5290	5290	0
52	20250414	191900	20523560	5290	5290	5290	5290	0
53	20250414	191800	20523560	5290	5290	5290	5290	0
54	20250414	191700	20523560	5290	5290	5290	5290	0
55	20250414	191600	20523560	5290	5290	5290	5290	0
56	20250414	191500	20523560	5290	5290	5290	5290	0
57	20250414	191400	20523560	5290	5290	5290	5290	0
58	20250414	191300	20523560	5290	5290	5290	5290	0
59	20250414	191200	20523560	5290	5290	5290	5290	0
60	20250414	191100	20523560	5290	5290	5290	5290	0
61	20250414	191000	20523560	5290	5290	5290	5290	0
62	20250414	190900	20523560	5290	5290	5290	5290	663
63	20250414	190800	20523560	5290	5290	5290	5290	0
64	20250414	190700	20523560	5290	5290	5290	5290	0
65	20250414	190600	20523560	5290	5290	5290	5290	0
66	20250414	190500	20523560	5290	5290	5290	5290	0
67	20250414	190400	20523560	5290	5290	5290	5290	0
68	20250414	190300	20523560	5290	5290	5290	5290	0
69	20250414	190200	20523560	5290	5290	5290	5290	0
70	20250414	190100	20523560	5290	5290	5290	5290	0
71	20250414	190000	20523560	5290	5290	5290	5290	0
72	20250414	185900	20523560	5290	5290	5290	5290	0
73	20250414	185800	20523560	5290	5290	5290	5290	0
74	20250414	185700	20523560	5290	5290	5290	5290	0
75	20250414	185600	20523560	5290	5290	5290	5290	0
76	20250414	185500	20523560	5290	5290	5290	5290	0
77	20250414	185400	20523560	5290	5290	5290	5290	0
78	20250414	185300	20523560	5290	5290	5290	5290	0
79	20250414	185200	20523560	5290	5290	5290	5290	0
80	20250414	185100	20523560	5290	5290	5290	5290	0
81	20250414	185000	20523560	5290	5290	5290	5290	0
82	20250414	184900	20523560	5290	5290	5290	5290	0
83	20250414	184800	20523560	5290	5290	5290	5290	0
84	20250414	184700	20523560	5290	5290	5290	5290	0
85	20250414	184600	20523560	5290	5290	5290	5290	0
86	20250414	184500	20523560	5290	5290	5290	5290	0
87	20250414	184400	20523560	5290	5290	5290	5290	0
88	20250414	184300	20523560	5290	5290	5290	5290	0
89	20250414	184200	20523560	5290	5290	5290	5290	0
90	20250414	184100	20523560	5290	5290	5290	5290	0
91	20250414	184000	20523560	5290	5290	5290	5290	0
92	20250414	183900	20523560	5290	5290	5290	5290	663
93	20250414	183800	20523560	5290	5290	5290	5290	0
94	20250414	183700	20523560	5290	5290	5290	5290	0
95	20250414	183600	20523560	5290	5290	5290	5290	0
96	20250414	183500	20523560	5290	5290	5290	5290	0
97	20250414	183400	20523560	5290	5290	5290	5290	0
98	20250414	183300	20523560	5290	5290	5290	5290	0
99	20250414	183200	20523560	5290	5290	5290	5290	0
100	20250414	183100	20523560	5290	5290	5290	5290	0
101	20250414	183000	20523560	5290	5290	5290	5290	0
102	20250414	182900	20523560	5290	5290	5290	5290	0
103	20250414	182800	20523560	5290	5290	5290	5290	0
104	20250414	182700	20523560	5290	5290	5290	5290	0
105	20250414	182600	20523560	5290	5290	5290	5290	0
106	20250414	182500	20523560	5290	5290	5290	5290	0
107	20250414	182400	20523560	5290	5290	5290	5290	0
108	20250414	182300	20523560	5290	5290	5290	5290	0
109	20250414	182200	20523560	5290	5290	5290	5290	0
110	20250414	182100	20523560	5290	5290	5290	5290	0
111	20250414	182000	20523560	5290	5290	5290	5290	0
112	20250414	181900	20523560	5290	5290	5290	5290	0
113	20250414	181800	20523560	5290	5290	5290	5290	0
114	20250414	181700	20523560	5290	5290	5290	5290	0
115	20250414	181600	20523560	5290	5290	5290	5290	0
116	20250414	181500	20523560	5290	5290	5290	5290	0
117	20250414	181400	20523560	5290	5290	5290	5290	0
118	20250414	181300	20523560	5290	5290	5290	5290	0
119	20250414	181200	20523560	5290	5290	5290	5290	0
120	20250414	181100	20523560	5290	5290	5290	5290	0
121	20250414	181000	20523560	5290	5290	5290	5290	0
122	20250414	180900	20523560	5290	5290	5290	5290	663
123	20250414	180800	20523560	5290	5290	5290	5290	0
124	20250414	180700	20523560	5290	5290	5290	5290	0
125	20250414	180600	20523560	5290	5290	5290	5290	0
126	20250414	180500	20523560	5290	5290	5290	5290	0
127	20250414	180400	20523560	5290	5290	5290	5290	0
128	20250414	180300	20523560	5290	5290	5290	5290	0
129	20250414	180200	20523560	5290	5290	5290	5290	0
130	20250414	180100	20523560	5290	5290	5290	5290	0
131	20250414	180000	20523560	5290	5290	5290	5290	0
132	20250414	175900	20523560	5290	5290	5290	5290	0
133	20250414	175800	20523560	5290	5290	5290	5290	0
134	20250414	175700	20523560	5290	5290	5290	5290	0
135	20250414	175600	20523560	5290	5290	5290	5290	0
136	20250414	175500	20523560	5290	5290	5290	5290	0
137	20250414	175400	20523560	5290	5290	5290	5290	0
138	20250414	175300	20523560	5290	5290	5290	5290	0
139	20250414	175200	20523560	5290	5290	5290	5290	0
140	20250414	175100	20523560	5290	5290	5290	5290	0
141	20250414	175000	20523560	5290	5290	5290	5290	0
142	20250414	174900	20523560	5290	5290	5290	5290	0
143	20250414	174800	20523560	5290	5290	5290	5290	0
144	20250414	174700	20523560	5290	5290	5290	5290	0
145	20250414	174600	20523560	5290	5290	5290	5290	0
146	20250414	174500	20523560	5290	5290	5290	5290	0
147	20250414	174400	20523560	5290	5290	5290	5290	0
148	20250414	174300	20523560	5290	5290	5290	5290	0
149	20250414	174200	20523560	5290	5290	5290	5290	0
150	20250414	174100	20523560	5290	5290	5290	5290	0
151	20250414	174000	20523560	5290	5290	5290	5290	0
152	20250414	173900	20523560	5290	5290	5290	5290	663
153	20250414	173800	20523560	5290	5290	5290	5290	0
154	20250414	173700	20523560	5290	5290	5290	5290	0
155	20250414	173600	20523560	5290	5290	5290	5290	0
156	20250414	173500	20523560	5290	5290	5290	5290	0
157	20250414	173400	20523560	5290	5290	5290	5290	0
158	20250414	173300	20523560	5290	5290	5290	5290	0
159	20250414	173200	20523560	5290	5290	5290	5290	0
160	20250414	173100	20523560	5290	5290	5290	5290	0
161	20250414	173000	20523560	5290	5290	5290	5290	0
162	20250414	172900	20523560	5290	5290	5290	5290	0
163	20250414	172800	20523560	5290	5290	5290	5290	0
164	20250414	172700	20523560	5290	5290	5290	5290	0
165	20250414	172600	20523560	5290	5290	5290	5290	0
166	20250414	172500	20523560	5290	5290	5290	5290	0
167	20250414	172400	20523560	5290	5290	5290	5290	0
168	20250414	172300	20523560	5290	5290	5290	5290	0
169	20250414	172200	20523560	5290	5290	5290	5290	0
170	20250414	172100	20523560	5290	5290	5290	5290	0
171	20250414	172000	20523560	5290	5290	5290	5290	0
172	20250414	171900	20523560	5290	5290	5290	5290	0
173	20250414	171800	20523560	5290	5290	5290	5290	0
174	20250414	171700	20523560	5290	5290	5290	5290	0
175	20250414	171600	20523560	5290	5290	5290	5290	0
176	20250414	171500	20523560	5290	5290	5290	5290	0
177	20250414	171400	20523560	5290	5290	5290	5290	0
178	20250414	171300	20523560	5290	5290	5290	5290	0
179	20250414	171200	20523560	5290	5290	5290	5290	0
180	20250414	171100	20523560	5290	5290	5290	5290	0
181	20250414	171000	20523560	5290	5290	5290	5290	0
182	20250414	170900	20523560	5290	5290	5290	5290	663
183	20250414	170800	20523560	5290	5290	5290	5290	0
184	20250414	170700	20523560	5290	5290	5290	5290	0
185	20250414	170600	20523560	5290	5290	5290	5290	0
186	20250414	170500	20523560	5290	5290	5290	5290	0
187	20250414	170400	20523560	5290	5290	5290	5290	0
188	20250414	170300	20523560	5290	5290	5290	5290	0
189	20250414	170200	20523560	5290	5290	5290	5290	0
190	20250414	170100	20523560	5290	5290	5290	5290	0
191	20250414	170000	20523560	5290	5290	5290	5290	0
192	20250414	165900	20523560	5290	5290	5290	5290	0
193	20250414	165800	20523560	5290	5290	5290	5290	0
194	20250414	165700	20523560	5290	5290	5290	5290	0
195	20250414	165600	20523560	5290	5290	5290	5290	0
196	20250414	165500	20523560	5290	5290	5290	5290	0
197	20250414	165400	20523560	5290	5290	5290	5290	0
198	20250414	165300	20523560	5290	5290	5290	5290	0
199	20250414	165200	20523560	5290	5290	5290	5290	0
200	20250414	165100	20523560	5290	5290	5290	5290	0
201	20250414	165000	20523560	5290	5290	5290	5290	0
202	20250414	164900	20523560	5290	5290	5290	5290	0
203	20250414	164800	20523560	5290	5290	5290	5290	0
204	20250414	164700	20523560	5290	5290	5290	5290	0
205	20250414	164600	20523560	5290	5290	5290	5290	0
206	20250414	164500	20523560	5290	5290	5290	5290	0
207	20250414	164400	20523560	5290	5290	5290	5290	0
208	20250414	164300	20523560	5290	5290	5290	5290	0
209	20250414	164200	20523560	5290	5290	5290	5290	0
210	20250414	164100	20523560	5290	5290	5290	5290	0
211	20250414	164000	20523560	5290	5290	5290	5290	0
212	20250414	163900	20523560	5290	5290	5290	5290	663
213	20250414	163800	20523560	5290	5290	5290	5290	0
214	20250414	163700	20523560	5290	5290	5290	5290	0
215	20250414	163600	20523560	5290	5290	5290	5290	0
216	20250414	163500	20523560	5290	5290	5290	5290	0
217	20250414	163400	20523560	5290	5290	5290	5290	0
218	20250414	163300	20523560	5290	5290	5290	5290	0
219	20250414	163200	20523560	5290	5290	5290	5290	0
220	20250414	163100	20523560	5290	5290	5290	5290	0
221	20250414	163000	20523560	5290	5290	5290	5290	0
222	20250414	162900	20523560	5290	5290	5290	5290	0
223	20250414	162800	20523560	5290	5290	5290	5290	0
224	20250414	162700	20523560	5290	5290	5290	5290	0
225	20250414	162600	20523560	5290	5290	5290	5290	0
226	20250414	162500	20523560	5290	5290	5290	5290	0
227	20250414	162400	20523560	5290	5290	5290	5290	0
228	20250414	162300	20523560	5290	5290	5290	5290	0
229	20250414	162200	20523560	5290	5290	5290	5290	0
230	20250414	162100	20523560	5290	5290	5290	5290	0
231	20250414	162000	20523560	5290	5290	5290	5290	0
232	20250414	161900	20523560	5290	5290	5290	5290	0
233	20250414	161800	20523560	5290	5290	5290	5290	0
234	20250414	161700	20523560	5290	5290	5290	5290	0
235	20250414	161600	20523560	5290	5290	5290	5290	0
236	20250414	161500	20523560	5290	5290	5290	5290	0
237	20250414	161400	20523560	5290	5290	5290	5290	0
238	20250414	161300	20523560	5290	5290	5290	5290	0
239	20250414	161200	20523560	5290	5290	5290	5290	0
240	20250414	161100	20523560	5290	5290	5290	5290	0
241	20250414	161000	20523560	5290	5290	5290	5290	0
242	20250414	160900	20523560	5290	5290	5290	5290	663
243	20250414	160800	20523560	5290	5290	5290	5290	0
244	20250414	160700	20523560	5290	5290	5290	5290	0
245	20250414	160600	20523560	5290	5290	5290	5290	0
246	20250414	160500	20523560	5290	5290	5290	5290	0
247	20250414	160400	20523560	5290	5290	5290	5290	0
248	20250414	160300	20523560	5290	5290	5290	5290	0
249	20250414	160200	20523560	5290	5290	5290	5290	0
250	20250414	160100	20523560	5290	5290	5290	5290	0
251	20250414	160000	20523560	5290	5290	5290	5290	0
252	20250414	155900	20523560	5290	5290	5290	5290	0
253	20250414	155800	20523560	5290	5290	5290	5290	0
254	20250414	155700	20523560	5290	5290	5290	5290	0
255	20250414	155600	20523560	5290	5290	5290	5290	0
256	20250414	155500	20523560	5290	5290	5290	5290	0
257	20250414	155400	20523560	5290	5290	5290	5290	0
258	20250414	155300	20523560	5290	5290	5290	5290	0
259	20250414	155200	20523560	5290	5290	5290	5290	0
260	20250414	155100	20523560	5290	5290	5290	5290	0
261	20250414	155000	20523560	5290	5290	5290	5290	0
262	20250414	154900	20523560	5290	5290	5290	5290	0
263	20250414	154800	20523560	5290	5290	5290	5290	0
264	20250414	154700	20523560	5290	5290	5290	5290	0
265	20250414	154600	20523560	5290	5290	5290	5290	0
266	20250414	154500	20523560	5290	5290	5290	5290	0
267	20250414	154400	20523560	5290	5290	5290	5290	0
268	20250414	154300	20523560	5290	5290	5290	5290	0
269	20250414	154200	20523560	5290	5290	5290	5290	0
270	20250414	154100	20523560	5290	5290	5290	5290	0
271	20250414	154000	20523560	5290	5290	5290	5290	0
272	20250414	153900	20523560	5290	5290	5290	5290	663
273	20250414	153800	20523560	5290	5290	5290	5290	0
274	20250414	153700	20523560	5290	5290	5290	5290	0
275	20250414	153600	20523560	5290	5290	5290	5290	0
276	20250414	153500	20523560	5290	5290	5290	5290	0
277	20250414	153400	20523560	5290	5290	5290	5290	0
278	20250414	153300	20523560	5290	5290	5290	5290	0
279	20250414	153200	20523560	5290	5290	5290	5290	0
280	20250414	153100	20523560	5290	5290	5290	5290	0
281	20250414	153000	20523560	5290	5290	5290	5290	663
282	20250414	152900	17016290	5290	5290	5290	5290	0
283	20250414	152800	17016290	5290	5290	5290	5290	0
284	20250414	152700	17016290	5290	5290	5290	5290	0
285	20250414	152600	17016290	5290	5290	5290	5290	0
286	20250414	152500	17016290	5290	5290	5290	5290	0
287	20250414	152400	17016290	5290	5290	5290	5290	0
288	20250414	152300	17016290	5290	5290	5290	5290	0
289	20250414	152200	17016290	5290	5290	5290	5290	0
290	20250414	152100	17016290	5290	5290	5290	5290	0
291	20250414	152000	17016290	5290	5290	5290	5290	0
292	20250414	151900	17016290	5290	5290	5290	5290	0
293	20250414	151800	17016290	5290	5290	5290	5290	3
294	20250414	151700	17000420	5290	5290	5290	5290	45
295	20250414	151600	16762370	5290	5290	5290	5290	0
296	20250414	151500	16762370	5290	5290	5290	5290	0
297	20250414	151400	16762370	5290	5290	5290	5290	0
298	20250414	151300	16762370	5290	5290	5290	5290	0
299	20250414	151200	16762370	5290	5290	5290	5290	0
300	20250414	151100	16762370	5290	5290	5290	5290	1
301	20250414	151000	16757080	5280	5280	5280	5280	2
302	20250414	150900	16746520	5270	5270	5270	5270	0
303	20250414	150800	16746520	5270	5270	5270	5270	0
304	20250414	150700	16746520	5270	5270	5270	5270	0
305	20250414	150600	16746520	5270	5270	5270	5270	0
306	20250414	150500	16746520	5270	5270	5270	5270	0
307	20250414	150400	16746520	5270	5270	5270	5270	0
308	20250414	150300	16746520	5270	5270	5270	5270	0
309	20250414	150200	16746520	5270	5270	5270	5270	0
310	20250414	150100	16746520	5270	5270	5270	5270	0
311	20250414	150000	16746520	5270	5270	5270	5270	0
312	20250414	145900	16746520	5270	5270	5270	5270	0
313	20250414	145800	16746520	5270	5270	5270	5270	0
314	20250414	145700	16746520	5270	5270	5270	5270	0
315	20250414	145600	16746520	5270	5270	5270	5270	0
316	20250414	145500	16746520	5270	5270	5270	5270	0
317	20250414	145400	16746520	5270	5270	5270	5270	0
318	20250414	145300	16746520	5270	5270	5270	5270	148
319	20250414	145200	15966560	5270	5270	5270	5270	0
320	20250414	145100	15966560	5270	5270	5270	5270	0
321	20250414	145000	15966560	5270	5270	5270	5270	0
322	20250414	144900	15966560	5270	5270	5270	5270	0
323	20250414	144800	15966560	5270	5250	5270	5250	2
324	20250414	144700	15956040	5240	5240	5240	5240	0
325	20250414	144600	15956040	5240	5240	5240	5240	0
326	20250414	144500	15956040	5240	5240	5240	5240	0
327	20250414	144400	15956040	5240	5240	5240	5240	0
328	20250414	144300	15956040	5240	5240	5240	5240	0
329	20250414	144200	15956040	5240	5240	5240	5240	0
330	20250414	144100	15956040	5240	5240	5240	5240	0
331	20250414	144000	15956040	5240	5240	5240	5240	0
332	20250414	143900	15956040	5240	5240	5240	5240	0
333	20250414	143800	15956040	5240	5240	5240	5240	0
334	20250414	143700	15956040	5240	5240	5240	5240	0
335	20250414	143600	15956040	5240	5240	5240	5240	0
336	20250414	143500	15956040	5240	5240	5240	5240	0
337	20250414	143400	15956040	5240	5240	5240	5240	0
338	20250414	143300	15956040	5240	5240	5240	5240	144
339	20250414	143200	15201480	5240	5240	5240	5240	0
340	20250414	143100	15201480	5240	5240	5240	5240	0
341	20250414	143000	15201480	5240	5240	5240	5240	0
342	20250414	142900	15201480	5240	5240	5240	5240	0
343	20250414	142800	15201480	5240	5240	5240	5240	0
344	20250414	142700	15201480	5240	5240	5240	5240	0
345	20250414	142600	15201480	5240	5240	5240	5240	0
346	20250414	142500	15201480	5240	5240	5240	5240	0
347	20250414	142400	15201480	5240	5240	5240	5240	0
348	20250414	142300	15201480	5240	5240	5240	5240	0
349	20250414	142200	15201480	5240	5240	5240	5240	0
350	20250414	142100	15201480	5240	5240	5240	5240	0
351	20250414	142000	15201480	5240	5240	5240	5240	0
352	20250414	141900	15201480	5240	5240	5240	5240	0
353	20250414	141800	15201480	5240	5240	5240	5240	0
354	20250414	141700	15201480	5240	5240	5240	5240	0
355	20250414	141600	15201480	5240	5240	5240	5240	0
356	20250414	141500	15201480	5240	5240	5240	5240	0
357	20250414	141400	15201480	5240	5240	5240	5240	0
358	20250414	141300	15201480	5240	5240	5240	5240	0
359	20250414	141200	15201480	5240	5240	5240	5240	0
360	20250414	141100	15201480	5240	5240	5240	5240	0
361	20250414	141000	15201480	5240	5240	5240	5240	0
362	20250414	140900	15201480	5240	5240	5240	5240	0
363	20250414	140800	15201480	5240	5240	5240	5240	0
364	20250414	140700	15201480	5240	5240	5240	5240	0
365	20250414	140600	15201480	5240	5240	5240	5240	0
366	20250414	140500	15201480	5240	5240	5240	5240	0
367	20250414	140400	15201480	5240	5240	5240	5240	0
368	20250414	140300	15201480	5240	5240	5240	5240	0
369	20250414	140200	15201480	5240	5240	5240	5240	0
370	20250414	140100	15201480	5240	5240	5240	5240	0
371	20250414	140000	15201480	5240	5240	5240	5240	1
372	20250414	135900	15196240	5240	5240	5240	5240	0
373	20250414	135800	15196240	5240	5240	5240	5240	0
374	20250414	135700	15196240	5240	5240	5240	5240	0
375	20250414	135600	15196240	5240	5240	5240	5240	0
376	20250414	135500	15196240	5240	5240	5240	5240	0
377	20250414	135400	15196240	5240	5240	5240	5240	0
378	20250414	135300	15196240	5240	5240	5240	5240	0
379	20250414	135200	15196240	5240	5240	5240	5240	0
380	20250414	135100	15196240	5240	5240	5240	5240	0
381	20250414	135000	15196240	5240	5240	5240	5240	0
382	20250414	134900	15196240	5240	5240	5240	5240	36
383	20250414	134800	15007600	5240	5240	5240	5240	0
384	20250414	134700	15007600	5240	5240	5240	5240	0
385	20250414	134600	15007600	5240	5240	5240	5240	0
386	20250414	134500	15007600	5240	5240	5240	5240	0
387	20250414	134400	15007600	5240	5240	5240	5240	0
388	20250414	134300	15007600	5240	5240	5240	5240	0
389	20250414	134200	15007600	5240	5240	5240	5240	0
390	20250414	134100	15007600	5240	5240	5240	5240	30
391	20250414	134000	14850400	5240	5240	5240	5240	0
392	20250414	133900	14850400	5240	5240	5240	5240	0
393	20250414	133800	14850400	5240	5240	5240	5240	0
394	20250414	133700	14850400	5240	5240	5240	5240	0
395	20250414	133600	14850400	5240	5240	5240	5240	0
396	20250414	133500	14850400	5240	5240	5240	5240	0
397	20250414	133400	14850400	5240	5240	5240	5240	0
398	20250414	133300	14850400	5240	5240	5240	5240	0
399	20250414	133200	14850400	5240	5240	5240	5240	0
400	20250414	133100	14850400	5240	5240	5240	5240	0
401	20250414	133000	14850400	5240	5240	5240	5240	0
402	20250414	132900	14850400	5240	5240	5240	5240	0
403	20250414	132800	14850400	5240	5240	5240	5240	0
404	20250414	132700	14850400	5240	5240	5240	5240	0
405	20250414	132600	14850400	5240	5240	5240	5240	0
406	20250414	132500	14850400	5240	5240	5240	5240	0
407	20250414	132400	14850400	5240	5240	5240	5240	9
408	20250414	132300	14803240	5240	5240	5240	5240	0
409	20250414	132200	14803240	5240	5240	5240	5240	0
410	20250414	132100	14803240	5240	5240	5240	5240	0
411	20250414	132000	14803240	5240	5240	5240	5240	0
412	20250414	131900	14803240	5240	5240	5240	5240	0
413	20250414	131800	14803240	5240	5240	5240	5240	0
414	20250414	131700	14803240	5240	5240	5240	5240	0
415	20250414	131600	14803240	5240	5240	5240	5240	5
416	20250414	131500	14777040	5240	5240	5240	5240	0
417	20250414	131400	14777040	5240	5240	5240	5240	3
418	20250414	131300	14761320	5240	5240	5240	5240	0
419	20250414	131200	14761320	5240	5240	5240	5240	0
420	20250414	131100	14761320	5240	5240	5240	5240	0
421	20250414	131000	14761320	5240	5240	5240	5240	0
422	20250414	130900	14761320	5240	5240	5240	5240	0
423	20250414	130800	14761320	5240	5240	5240	5240	0
424	20250414	130700	14761320	5240	5240	5240	5240	0
425	20250414	130600	14761320	5240	5240	5240	5240	0
426	20250414	130500	14761320	5240	5240	5240	5240	0
427	20250414	130400	14761320	5240	5240	5240	5240	0
428	20250414	130300	14761320	5240	5240	5240	5240	0
429	20250414	130200	14761320	5240	5240	5240	5240	0
430	20250414	130100	14761320	5240	5240	5240	5240	0
431	20250414	130000	14761320	5240	5240	5240	5240	5
432	20250414	125900	14735120	5240	5240	5240	5240	0
433	20250414	125800	14735120	5240	5240	5240	5240	0
434	20250414	125700	14735120	5240	5240	5240	5240	0
435	20250414	125600	14735120	5240	5240	5240	5240	0
436	20250414	125500	14735120	5240	5240	5240	5240	0
437	20250414	125400	14735120	5240	5240	5240	5240	0
438	20250414	125300	14735120	5240	5240	5240	5240	0
439	20250414	125200	14735120	5240	5240	5240	5240	0
440	20250414	125100	14735120	5240	5240	5240	5240	0
441	20250414	125000	14735120	5240	5240	5240	5240	0
442	20250414	124900	14735120	5240	5240	5240	5240	0
443	20250414	124800	14735120	5240	5240	5240	5240	1
444	20250414	124700	14729880	5210	5210	5210	5210	0
445	20250414	124600	14729880	5210	5210	5210	5210	0
446	20250414	124500	14729880	5210	5210	5210	5210	369
447	20250414	124400	12807390	5240	5240	5240	5240	1
448	20250414	124300	12802150	5240	5230	5240	5210	251
449	20250414	124200	11493940	5270	5270	5270	5270	0
450	20250414	124100	11493940	5270	5270	5270	5270	0
451	20250414	124000	11493940	5270	5270	5270	5270	0
452	20250414	123900	11493940	5270	5270	5270	5270	0
453	20250414	123800	11493940	5270	5270	5270	5270	0
454	20250414	123700	11493940	5270	5270	5270	5270	0
455	20250414	123600	11493940	5270	5270	5270	5270	0
456	20250414	123500	11493940	5270	5270	5270	5270	0
457	20250414	123400	11493940	5270	5270	5270	5270	0
458	20250414	123300	11493940	5270	5270	5270	5270	0
459	20250414	123200	11493940	5270	5270	5270	5270	0
460	20250414	123100	11493940	5270	5270	5270	5270	0
461	20250414	123000	11493940	5270	5270	5270	5270	0
462	20250414	122900	11493940	5270	5270	5270	5270	0
463	20250414	122800	11493940	5270	5270	5270	5270	1
464	20250414	122700	11488670	5210	5240	5240	5210	1000
465	20250414	122600	6271120	5300	5300	5300	5300	0
466	20250414	122500	6271120	5300	5300	5300	5300	0
467	20250414	122400	6271120	5300	5300	5300	5300	0
468	20250414	122300	6271120	5300	5300	5300	5300	0
469	20250414	122200	6271120	5300	5300	5300	5300	0
470	20250414	122100	6271120	5300	5300	5300	5300	0
471	20250414	122000	6271120	5300	5300	5300	5300	0
472	20250414	121900	6271120	5300	5300	5300	5300	0
473	20250414	121800	6271120	5300	5300	5300	5300	0
474	20250414	121700	6271120	5300	5300	5300	5300	0
475	20250414	121600	6271120	5300	5300	5300	5300	0
476	20250414	121500	6271120	5300	5300	5300	5300	1
477	20250414	121400	6265820	5300	5300	5300	5300	0
478	20250414	121300	6265820	5300	5300	5300	5300	0
479	20250414	121200	6265820	5300	5300	5300	5300	0
480	20250414	121100	6265820	5300	5300	5300	5300	0
481	20250414	121000	6265820	5300	5300	5300	5300	0
482	20250414	120900	6265820	5300	5300	5300	5300	0
483	20250414	120800	6265820	5300	5300	5300	5300	0
484	20250414	120700	6265820	5300	5300	5300	5300	0
485	20250414	120600	6265820	5300	5300	5300	5300	12
486	20250414	120500	6202220	5300	5300	5300	5300	0
487	20250414	120400	6202220	5300	5300	5300	5300	11
488	20250414	120300	6143920	5300	5300	5300	5300	9
489	20250414	120200	6096220	5300	5300	5300	5300	0
490	20250414	120100	6096220	5300	5300	5300	5300	0
491	20250414	120000	6096220	5300	5300	5300	5300	0
492	20250414	115900	6096220	5300	5300	5300	5300	0
493	20250414	115800	6096220	5300	5300	5300	5300	0
494	20250414	115700	6096220	5300	5300	5300	5300	0
495	20250414	115600	6096220	5300	5300	5300	5300	0
496	20250414	115500	6096220	5300	5300	5300	5300	0
497	20250414	115400	6096220	5300	5300	5300	5300	0
498	20250414	115300	6096220	5300	5300	5300	5300	0
499	20250414	115200	6096220	5300	5300	5300	5300	0
500	20250414	115100	6096220	5300	5300	5300	5300	0
501	20250414	115000	6096220	5300	5300	5300	5300	0
502	20250414	114900	6096220	5300	5300	5300	5300	0
503	20250414	114800	6096220	5300	5300	5300	5300	0
504	20250414	114700	6096220	5300	5300	5300	5300	0
505	20250414	114600	6096220	5300	5300	5300	5300	0
506	20250414	114500	6096220	5300	5300	5300	5300	0
507	20250414	114400	6096220	5300	5300	5300	5300	0
508	20250414	114300	6096220	5300	5300	5300	5300	0
509	20250414	114200	6096220	5300	5300	5300	5300	0
510	20250414	114100	6096220	5300	5300	5300	5300	0
511	20250414	114000	6096220	5300	5300	5300	5300	0
512	20250414	113900	6096220	5300	5300	5300	5300	0
513	20250414	113800	6096220	5300	5300	5300	5300	0
514	20250414	113700	6096220	5300	5300	5300	5300	0
515	20250414	113600	6096220	5300	5300	5300	5300	0
516	20250414	113500	6096220	5300	5300	5300	5300	0
517	20250414	113400	6096220	5300	5300	5300	5300	0
518	20250414	113300	6096220	5300	5300	5300	5300	0
519	20250414	113200	6096220	5300	5300	5300	5300	0
520	20250414	113100	6096220	5300	5300	5300	5300	0
521	20250414	113000	6096220	5300	5300	5300	5300	0
522	20250414	112900	6096220	5300	5300	5300	5300	0
523	20250414	112800	6096220	5300	5300	5300	5300	0
524	20250414	112700	6096220	5300	5300	5300	5300	0
525	20250414	112600	6096220	5300	5300	5300	5300	0
526	20250414	112500	6096220	5300	5300	5300	5300	0
527	20250414	112400	6096220	5300	5300	5300	5300	0
528	20250414	112300	6096220	5300	5300	5300	5300	0
529	20250414	112200	6096220	5300	5300	5300	5300	0
530	20250414	112100	6096220	5300	5300	5300	5300	1
531	20250414	112000	6090920	5290	5290	5290	5290	0
532	20250414	111900	6090920	5290	5290	5290	5290	1
533	20250414	111800	6085630	5290	5290	5290	5290	0
534	20250414	111700	6085630	5290	5290	5290	5290	0
535	20250414	111600	6085630	5290	5290	5290	5290	0
536	20250414	111500	6085630	5290	5290	5290	5290	0
537	20250414	111400	6085630	5290	5290	5290	5290	0
538	20250414	111300	6085630	5290	5290	5290	5290	0
539	20250414	111200	6085630	5290	5290	5290	5290	0
540	20250414	111100	6085630	5290	5290	5290	5290	0
541	20250414	111000	6085630	5290	5290	5290	5290	0
542	20250414	110900	6085630	5290	5290	5290	5290	0
543	20250414	110800	6085630	5290	5290	5290	5290	0
544	20250414	110700	6085630	5290	5290	5290	5290	1
545	20250414	110600	6080340	5220	5220	5220	5220	0
546	20250414	110500	6080340	5220	5220	5220	5220	0
547	20250414	110400	6080340	5220	5220	5220	5220	0
548	20250414	110300	6080340	5220	5220	5220	5220	0
549	20250414	110200	6080340	5220	5220	5220	5220	23
550	20250414	110100	5960280	5220	5220	5220	5220	0
551	20250414	110000	5960280	5220	5250	5250	5220	6
552	20250414	105900	5928840	5330	5330	5330	5330	0
553	20250414	105800	5928840	5330	5330	5330	5330	0
554	20250414	105700	5928840	5330	5330	5330	5330	0
555	20250414	105600	5928840	5330	5330	5330	5330	0
556	20250414	105500	5928840	5330	5330	5330	5330	0
557	20250414	105400	5928840	5330	5330	5330	5330	0
558	20250414	105300	5928840	5330	5330	5330	5330	0
559	20250414	105200	5928840	5330	5330	5330	5330	0
560	20250414	105100	5928840	5330	5330	5330	5330	0
561	20250414	105000	5928840	5330	5330	5330	5330	0
562	20250414	104900	5928840	5330	5330	5330	5330	0
563	20250414	104800	5928840	5330	5330	5330	5330	0
564	20250414	104700	5928840	5330	5330	5330	5330	0
565	20250414	104600	5928840	5330	5330	5330	5330	0
566	20250414	104500	5928840	5330	5330	5330	5330	0
567	20250414	104400	5928840	5330	5330	5330	5330	0
568	20250414	104300	5928840	5330	5330	5330	5330	0
569	20250414	104200	5928840	5330	5330	5330	5330	0
570	20250414	104100	5928840	5330	5330	5330	5330	0
571	20250414	104000	5928840	5330	5330	5330	5330	0
572	20250414	103900	5928840	5330	5330	5330	5330	0
573	20250414	103800	5928840	5330	5330	5330	5330	0
574	20250414	103700	5928840	5330	5330	5330	5330	0
575	20250414	103600	5928840	5330	5330	5330	5330	0
576	20250414	103500	5928840	5330	5330	5330	5330	0
577	20250414	103400	5928840	5330	5330	5330	5330	0
578	20250414	103300	5928840	5330	5330	5330	5330	0
579	20250414	103200	5928840	5330	5330	5330	5330	0
580	20250414	103100	5928840	5330	5330	5330	5330	0
581	20250414	103000	5928840	5330	5330	5330	5330	0
582	20250414	102900	5928840	5330	5330	5330	5330	0
583	20250414	102800	5928840	5330	5330	5330	5330	0
584	20250414	102700	5928840	5330	5330	5330	5330	0
585	20250414	102600	5928840	5330	5330	5330	5330	0
586	20250414	102500	5928840	5330	5330	5330	5330	0
587	20250414	102400	5928840	5330	5330	5330	5330	0
588	20250414	102300	5928840	5330	5330	5330	5330	0
589	20250414	102200	5928840	5330	5330	5330	5330	0
590	20250414	102100	5928840	5330	5330	5330	5330	0
591	20250414	102000	5928840	5330	5330	5330	5330	0
592	20250414	101900	5928840	5330	5330	5330	5330	0
593	20250414	101800	5928840	5330	5330	5330	5330	0
594	20250414	101700	5928840	5330	5330	5330	5330	0
595	20250414	101600	5928840	5330	5330	5330	5330	0
596	20250414	101500	5928840	5330	5330	5330	5330	0
597	20250414	101400	5928840	5330	5330	5330	5330	1
598	20250414	101300	5923510	5300	5300	5300	5300	0
599	20250414	101200	5923510	5300	5300	5300	5300	0
600	20250414	101100	5923510	5300	5300	5300	5300	0
601	20250414	101000	5923510	5300	5300	5300	5300	0
602	20250414	100900	5923510	5300	5300	5300	5300	0
603	20250414	100800	5923510	5300	5300	5300	5300	0
604	20250414	100700	5923510	5300	5300	5300	5300	0
605	20250414	100600	5923510	5300	5300	5300	5300	0
606	20250414	100500	5923510	5300	5300	5300	5300	1
607	20250414	100400	5918210	5340	5340	5340	5340	0
608	20250414	100300	5918210	5340	5340	5340	5340	0
609	20250414	100200	5918210	5340	5340	5340	5340	2
610	20250414	100100	5907530	5340	5340	5340	5340	0
611	20250414	100000	5907530	5340	5340	5340	5340	0
612	20250414	095900	5907530	5340	5340	5340	5340	0
613	20250414	095800	5907530	5340	5340	5340	5340	0
614	20250414	095700	5907530	5340	5340	5340	5340	0
615	20250414	095600	5907530	5340	5340	5340	5340	0
616	20250414	095500	5907530	5340	5340	5340	5340	0
617	20250414	095400	5907530	5340	5340	5340	5340	0
618	20250414	095300	5907530	5340	5340	5340	5340	0
619	20250414	095200	5907530	5340	5340	5340	5340	0
620	20250414	095100	5907530	5340	5340	5340	5340	0
621	20250414	095000	5907530	5340	5340	5340	5340	6
622	20250414	094900	5875490	5340	5340	5340	5340	3
623	20250414	094800	5859470	5340	5340	5340	5340	0
624	20250414	094700	5859470	5340	5340	5340	5340	0
625	20250414	094600	5859470	5340	5340	5340	5340	0
626	20250414	094500	5859470	5340	5340	5340	5340	0
627	20250414	094400	5859470	5340	5340	5340	5340	0
628	20250414	094300	5859470	5340	5340	5340	5340	0
629	20250414	094200	5859470	5340	5340	5340	5340	0
630	20250414	094100	5859470	5340	5340	5340	5340	0
631	20250414	094000	5859470	5340	5340	5340	5340	0
632	20250414	093900	5859470	5340	5340	5340	5340	0
633	20250414	093800	5859470	5340	5340	5340	5340	0
634	20250414	093700	5859470	5340	5340	5340	5340	0
635	20250414	093600	5859470	5340	5340	5340	5340	0
636	20250414	093500	5859470	5340	5340	5340	5340	0
637	20250414	093400	5859470	5340	5340	5340	5340	0
638	20250414	093300	5859470	5340	5340	5340	5340	0
639	20250414	093200	5859470	5340	5300	5340	5300	2
640	20250414	093100	5848830	5300	5300	5300	5300	0
641	20250414	093000	5848830	5300	5300	5300	5300	0
642	20250414	092900	5848830	5300	5300	5300	5300	0
643	20250414	092800	5848830	5300	5300	5300	5300	0
644	20250414	092700	5848830	5300	5300	5300	5300	0
645	20250414	092600	5848830	5300	5300	5300	5300	0
646	20250414	092500	5848830	5300	5300	5300	5300	0
647	20250414	092400	5848830	5300	5300	5300	5300	0
648	20250414	092300	5848830	5300	5300	5300	5300	1
649	20250414	092200	5843530	5300	5290	5300	5290	1000
650	20250414	092100	543540	5290	5290	5290	5290	0
651	20250414	092000	543540	5290	5290	5290	5290	0
652	20250414	091900	543540	5290	5290	5290	5290	0
653	20250414	091800	543540	5290	5290	5290	5290	0
654	20250414	091700	543540	5290	5290	5290	5290	0
655	20250414	091600	543540	5290	5290	5290	5290	0
656	20250414	091500	543540	5290	5290	5290	5290	0
657	20250414	091400	543540	5290	5240	5290	5200	101
658	20250414	091300	15880	5300	5300	5300	5300	0
659	20250414	091200	15880	5300	5300	5300	5300	0
660	20250414	091100	15880	5300	5300	5300	5300	1
661	20250414	091000	10580	5350	5350	5350	5350	0
662	20250414	090900	10580	5350	5350	5350	5350	0
663	20250414	090800	10580	5350	5350	5350	5350	1
664	20250414	090700	5230	5230	5230	5230	5230	1
665	20250414	090600	0	5300	5300	5300	5300	0
666	20250414	090500	0	5300	5300	5300	5300	0
667	20250414	090400	0	5300	5300	5300	5300	0
668	20250414	090300	0	5300	5300	5300	5300	0
669	20250414	090200	0	5300	5300	5300	5300	0
670	20250414	090100	0	5300	5300	5300	5300	0
671	20250414	090000	0	5300	5300	5300	5300	0