KissMeData/177830/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	201200	50629072	2975	2975	2975	2975	426
3	20250414	201100	50629072	2975	2975	2975	2975	0
4	20250414	201000	50629072	2975	2975	2975	2975	0
5	20250414	200900	50629072	2975	2975	2975	2975	0
6	20250414	200800	50629072	2975	2975	2975	2975	0
7	20250414	200700	50629072	2975	2975	2975	2975	0
8	20250414	200600	50629072	2975	2975	2975	2975	0
9	20250414	200500	50629072	2975	2975	2975	2975	0
10	20250414	200400	50629072	2975	2975	2975	2975	0
11	20250414	200300	50629072	2975	2975	2975	2975	0
12	20250414	200200	50629072	2975	2975	2975	2975	0
13	20250414	200100	50629072	2975	2975	2975	2975	0
14	20250414	200000	50629072	2975	2975	2975	2975	0
15	20250414	195900	50629072	2975	2975	2975	2975	0
16	20250414	195800	50629072	2975	2975	2975	2975	0
17	20250414	195700	50629072	2975	2975	2975	2975	0
18	20250414	195600	50629072	2975	2975	2975	2975	0
19	20250414	195500	50629072	2975	2975	2975	2975	0
20	20250414	195400	50629072	2975	2975	2975	2975	0
21	20250414	195300	50629072	2975	2975	2975	2975	0
22	20250414	195200	50629072	2975	2975	2975	2975	0
23	20250414	195100	50629072	2975	2975	2975	2975	0
24	20250414	195000	50629072	2975	2975	2975	2975	0
25	20250414	194900	50629072	2975	2975	2975	2975	0
26	20250414	194800	50629072	2975	2975	2975	2975	0
27	20250414	194700	50629072	2975	2975	2975	2975	0
28	20250414	194600	50629072	2975	2975	2975	2975	0
29	20250414	194500	50629072	2975	2975	2975	2975	0
30	20250414	194400	50629072	2975	2975	2975	2975	0
31	20250414	194300	50629072	2975	2975	2975	2975	0
32	20250414	194200	50629072	2975	2975	2975	2975	426
33	20250414	194100	50629072	2975	2975	2975	2975	0
34	20250414	194000	50629072	2975	2975	2975	2975	0
35	20250414	193900	50629072	2975	2975	2975	2975	0
36	20250414	193800	50629072	2975	2975	2975	2975	0
37	20250414	193700	50629072	2975	2975	2975	2975	0
38	20250414	193600	50629072	2975	2975	2975	2975	0
39	20250414	193500	50629072	2975	2975	2975	2975	0
40	20250414	193400	50629072	2975	2975	2975	2975	0
41	20250414	193300	50629072	2975	2975	2975	2975	0
42	20250414	193200	50629072	2975	2975	2975	2975	0
43	20250414	193100	50629072	2975	2975	2975	2975	0
44	20250414	193000	50629072	2975	2975	2975	2975	0
45	20250414	192900	50629072	2975	2975	2975	2975	0
46	20250414	192800	50629072	2975	2975	2975	2975	0
47	20250414	192700	50629072	2975	2975	2975	2975	0
48	20250414	192600	50629072	2975	2975	2975	2975	0
49	20250414	192500	50629072	2975	2975	2975	2975	0
50	20250414	192400	50629072	2975	2975	2975	2975	0
51	20250414	192300	50629072	2975	2975	2975	2975	0
52	20250414	192200	50629072	2975	2975	2975	2975	0
53	20250414	192100	50629072	2975	2975	2975	2975	0
54	20250414	192000	50629072	2975	2975	2975	2975	0
55	20250414	191900	50629072	2975	2975	2975	2975	0
56	20250414	191800	50629072	2975	2975	2975	2975	0
57	20250414	191700	50629072	2975	2975	2975	2975	0
58	20250414	191600	50629072	2975	2975	2975	2975	0
59	20250414	191500	50629072	2975	2975	2975	2975	0
60	20250414	191400	50629072	2975	2975	2975	2975	0
61	20250414	191300	50629072	2975	2975	2975	2975	0
62	20250414	191200	50629072	2975	2975	2975	2975	426
63	20250414	191100	50629072	2975	2975	2975	2975	0
64	20250414	191000	50629072	2975	2975	2975	2975	0
65	20250414	190900	50629072	2975	2975	2975	2975	0
66	20250414	190800	50629072	2975	2975	2975	2975	0
67	20250414	190700	50629072	2975	2975	2975	2975	0
68	20250414	190600	50629072	2975	2975	2975	2975	0
69	20250414	190500	50629072	2975	2975	2975	2975	0
70	20250414	190400	50629072	2975	2975	2975	2975	0
71	20250414	190300	50629072	2975	2975	2975	2975	0
72	20250414	190200	50629072	2975	2975	2975	2975	0
73	20250414	190100	50629072	2975	2975	2975	2975	0
74	20250414	190000	50629072	2975	2975	2975	2975	0
75	20250414	185900	50629072	2975	2975	2975	2975	0
76	20250414	185800	50629072	2975	2975	2975	2975	0
77	20250414	185700	50629072	2975	2975	2975	2975	0
78	20250414	185600	50629072	2975	2975	2975	2975	0
79	20250414	185500	50629072	2975	2975	2975	2975	0
80	20250414	185400	50629072	2975	2975	2975	2975	0
81	20250414	185300	50629072	2975	2975	2975	2975	0
82	20250414	185200	50629072	2975	2975	2975	2975	0
83	20250414	185100	50629072	2975	2975	2975	2975	0
84	20250414	185000	50629072	2975	2975	2975	2975	0
85	20250414	184900	50629072	2975	2975	2975	2975	0
86	20250414	184800	50629072	2975	2975	2975	2975	0
87	20250414	184700	50629072	2975	2975	2975	2975	0
88	20250414	184600	50629072	2975	2975	2975	2975	0
89	20250414	184500	50629072	2975	2975	2975	2975	0
90	20250414	184400	50629072	2975	2975	2975	2975	0
91	20250414	184300	50629072	2975	2975	2975	2975	0
92	20250414	184200	50629072	2975	2975	2975	2975	426
93	20250414	184100	50629072	2975	2975	2975	2975	0
94	20250414	184000	50629072	2975	2975	2975	2975	0
95	20250414	183900	50629072	2975	2975	2975	2975	0
96	20250414	183800	50629072	2975	2975	2975	2975	0
97	20250414	183700	50629072	2975	2975	2975	2975	0
98	20250414	183600	50629072	2975	2975	2975	2975	0
99	20250414	183500	50629072	2975	2975	2975	2975	0
100	20250414	183400	50629072	2975	2975	2975	2975	0
101	20250414	183300	50629072	2975	2975	2975	2975	0
102	20250414	183200	50629072	2975	2975	2975	2975	0
103	20250414	183100	50629072	2975	2975	2975	2975	0
104	20250414	183000	50629072	2975	2975	2975	2975	0
105	20250414	182900	50629072	2975	2975	2975	2975	0
106	20250414	182800	50629072	2975	2975	2975	2975	0
107	20250414	182700	50629072	2975	2975	2975	2975	0
108	20250414	182600	50629072	2975	2975	2975	2975	0
109	20250414	182500	50629072	2975	2975	2975	2975	0
110	20250414	182400	50629072	2975	2975	2975	2975	0
111	20250414	182300	50629072	2975	2975	2975	2975	0
112	20250414	182200	50629072	2975	2975	2975	2975	0
113	20250414	182100	50629072	2975	2975	2975	2975	0
114	20250414	182000	50629072	2975	2975	2975	2975	0
115	20250414	181900	50629072	2975	2975	2975	2975	0
116	20250414	181800	50629072	2975	2975	2975	2975	0
117	20250414	181700	50629072	2975	2975	2975	2975	0
118	20250414	181600	50629072	2975	2975	2975	2975	0
119	20250414	181500	50629072	2975	2975	2975	2975	0
120	20250414	181400	50629072	2975	2975	2975	2975	0
121	20250414	181300	50629072	2975	2975	2975	2975	0
122	20250414	181200	50629072	2975	2975	2975	2975	426
123	20250414	181100	50629072	2975	2975	2975	2975	0
124	20250414	181000	50629072	2975	2975	2975	2975	0
125	20250414	180900	50629072	2975	2975	2975	2975	0
126	20250414	180800	50629072	2975	2975	2975	2975	0
127	20250414	180700	50629072	2975	2975	2975	2975	0
128	20250414	180600	50629072	2975	2975	2975	2975	0
129	20250414	180500	50629072	2975	2975	2975	2975	0
130	20250414	180400	50629072	2975	2975	2975	2975	0
131	20250414	180300	50629072	2975	2975	2975	2975	0
132	20250414	180200	50629072	2975	2975	2975	2975	0
133	20250414	180100	50629072	2975	2975	2975	2975	0
134	20250414	180000	50629072	2975	2975	2975	2975	0
135	20250414	175900	50629072	2975	2975	2975	2975	0
136	20250414	175800	50629072	2975	2975	2975	2975	0
137	20250414	175700	50629072	2975	2975	2975	2975	0
138	20250414	175600	50629072	2975	2975	2975	2975	0
139	20250414	175500	50629072	2975	2975	2975	2975	0
140	20250414	175400	50629072	2975	2975	2975	2975	0
141	20250414	175300	50629072	2975	2975	2975	2975	0
142	20250414	175200	50629072	2975	2975	2975	2975	0
143	20250414	175100	50629072	2975	2975	2975	2975	0
144	20250414	175000	50629072	2975	2975	2975	2975	0
145	20250414	174900	50629072	2975	2975	2975	2975	0
146	20250414	174800	50629072	2975	2975	2975	2975	0
147	20250414	174700	50629072	2975	2975	2975	2975	0
148	20250414	174600	50629072	2975	2975	2975	2975	0
149	20250414	174500	50629072	2975	2975	2975	2975	0
150	20250414	174400	50629072	2975	2975	2975	2975	0
151	20250414	174300	50629072	2975	2975	2975	2975	0
152	20250414	174200	50629072	2975	2975	2975	2975	426
153	20250414	174100	50629072	2975	2975	2975	2975	0
154	20250414	174000	50629072	2975	2975	2975	2975	0
155	20250414	173900	50629072	2975	2975	2975	2975	0
156	20250414	173800	50629072	2975	2975	2975	2975	0
157	20250414	173700	50629072	2975	2975	2975	2975	0
158	20250414	173600	50629072	2975	2975	2975	2975	0
159	20250414	173500	50629072	2975	2975	2975	2975	0
160	20250414	173400	50629072	2975	2975	2975	2975	0
161	20250414	173300	50629072	2975	2975	2975	2975	0
162	20250414	173200	50629072	2975	2975	2975	2975	0
163	20250414	173100	50629072	2975	2975	2975	2975	0
164	20250414	173000	50629072	2975	2975	2975	2975	0
165	20250414	172900	50629072	2975	2975	2975	2975	0
166	20250414	172800	50629072	2975	2975	2975	2975	0
167	20250414	172700	50629072	2975	2975	2975	2975	0
168	20250414	172600	50629072	2975	2975	2975	2975	0
169	20250414	172500	50629072	2975	2975	2975	2975	0
170	20250414	172400	50629072	2975	2975	2975	2975	0
171	20250414	172300	50629072	2975	2975	2975	2975	0
172	20250414	172200	50629072	2975	2975	2975	2975	0
173	20250414	172100	50629072	2975	2975	2975	2975	0
174	20250414	172000	50629072	2975	2975	2975	2975	0
175	20250414	171900	50629072	2975	2975	2975	2975	0
176	20250414	171800	50629072	2975	2975	2975	2975	0
177	20250414	171700	50629072	2975	2975	2975	2975	0
178	20250414	171600	50629072	2975	2975	2975	2975	0
179	20250414	171500	50629072	2975	2975	2975	2975	0
180	20250414	171400	50629072	2975	2975	2975	2975	0
181	20250414	171300	50629072	2975	2975	2975	2975	0
182	20250414	171200	50629072	2975	2975	2975	2975	426
183	20250414	171100	50629072	2975	2975	2975	2975	0
184	20250414	171000	50629072	2975	2975	2975	2975	0
185	20250414	170900	50629072	2975	2975	2975	2975	0
186	20250414	170800	50629072	2975	2975	2975	2975	0
187	20250414	170700	50629072	2975	2975	2975	2975	0
188	20250414	170600	50629072	2975	2975	2975	2975	0
189	20250414	170500	50629072	2975	2975	2975	2975	0
190	20250414	170400	50629072	2975	2975	2975	2975	0
191	20250414	170300	50629072	2975	2975	2975	2975	0
192	20250414	170200	50629072	2975	2975	2975	2975	0
193	20250414	170100	50629072	2975	2975	2975	2975	0
194	20250414	170000	50629072	2975	2975	2975	2975	0
195	20250414	165900	50629072	2975	2975	2975	2975	0
196	20250414	165800	50629072	2975	2975	2975	2975	0
197	20250414	165700	50629072	2975	2975	2975	2975	0
198	20250414	165600	50629072	2975	2975	2975	2975	0
199	20250414	165500	50629072	2975	2975	2975	2975	0
200	20250414	165400	50629072	2975	2975	2975	2975	0
201	20250414	165300	50629072	2975	2975	2975	2975	0
202	20250414	165200	50629072	2975	2975	2975	2975	0
203	20250414	165100	50629072	2975	2975	2975	2975	0
204	20250414	165000	50629072	2975	2975	2975	2975	0
205	20250414	164900	50629072	2975	2975	2975	2975	0
206	20250414	164800	50629072	2975	2975	2975	2975	0
207	20250414	164700	50629072	2975	2975	2975	2975	0
208	20250414	164600	50629072	2975	2975	2975	2975	0
209	20250414	164500	50629072	2975	2975	2975	2975	0
210	20250414	164400	50629072	2975	2975	2975	2975	0
211	20250414	164300	50629072	2975	2975	2975	2975	0
212	20250414	164200	50629072	2975	2975	2975	2975	426
213	20250414	164100	50629072	2975	2975	2975	2975	0
214	20250414	164000	50629072	2975	2975	2975	2975	0
215	20250414	163900	50629072	2975	2975	2975	2975	0
216	20250414	163800	50629072	2975	2975	2975	2975	0
217	20250414	163700	50629072	2975	2975	2975	2975	0
218	20250414	163600	50629072	2975	2975	2975	2975	0
219	20250414	163500	50629072	2975	2975	2975	2975	0
220	20250414	163400	50629072	2975	2975	2975	2975	0
221	20250414	163300	50629072	2975	2975	2975	2975	0
222	20250414	163200	50629072	2975	2975	2975	2975	0
223	20250414	163100	50629072	2975	2975	2975	2975	0
224	20250414	163000	50629072	2975	2975	2975	2975	0
225	20250414	162900	50629072	2975	2975	2975	2975	0
226	20250414	162800	50629072	2975	2975	2975	2975	0
227	20250414	162700	50629072	2975	2975	2975	2975	0
228	20250414	162600	50629072	2975	2975	2975	2975	0
229	20250414	162500	50629072	2975	2975	2975	2975	0
230	20250414	162400	50629072	2975	2975	2975	2975	0
231	20250414	162300	50629072	2975	2975	2975	2975	0
232	20250414	162200	50629072	2975	2975	2975	2975	0
233	20250414	162100	50629072	2975	2975	2975	2975	0
234	20250414	162000	50629072	2975	2975	2975	2975	0
235	20250414	161900	50629072	2975	2975	2975	2975	0
236	20250414	161800	50629072	2975	2975	2975	2975	0
237	20250414	161700	50629072	2975	2975	2975	2975	0
238	20250414	161600	50629072	2975	2975	2975	2975	0
239	20250414	161500	50629072	2975	2975	2975	2975	0
240	20250414	161400	50629072	2975	2975	2975	2975	0
241	20250414	161300	50629072	2975	2975	2975	2975	0
242	20250414	161200	50629072	2975	2975	2975	2975	426
243	20250414	161100	50629072	2975	2975	2975	2975	0
244	20250414	161000	50629072	2975	2975	2975	2975	0
245	20250414	160900	50629072	2975	2975	2975	2975	0
246	20250414	160800	50629072	2975	2975	2975	2975	0
247	20250414	160700	50629072	2975	2975	2975	2975	0
248	20250414	160600	50629072	2975	2975	2975	2975	0
249	20250414	160500	50629072	2975	2975	2975	2975	0
250	20250414	160400	50629072	2975	2975	2975	2975	0
251	20250414	160300	50629072	2975	2975	2975	2975	0
252	20250414	160200	50629072	2975	2975	2975	2975	0
253	20250414	160100	50629072	2975	2975	2975	2975	0
254	20250414	160000	50629072	2975	2975	2975	2975	0
255	20250414	155900	50629072	2975	2975	2975	2975	0
256	20250414	155800	50629072	2975	2975	2975	2975	0
257	20250414	155700	50629072	2975	2975	2975	2975	0
258	20250414	155600	50629072	2975	2975	2975	2975	0
259	20250414	155500	50629072	2975	2975	2975	2975	0
260	20250414	155400	50629072	2975	2975	2975	2975	0
261	20250414	155300	50629072	2975	2975	2975	2975	0
262	20250414	155200	50629072	2975	2975	2975	2975	0
263	20250414	155100	50629072	2975	2975	2975	2975	0
264	20250414	155000	50629072	2975	2975	2975	2975	0
265	20250414	154900	50629072	2975	2975	2975	2975	0
266	20250414	154800	50629072	2975	2975	2975	2975	0
267	20250414	154700	50629072	2975	2975	2975	2975	0
268	20250414	154600	50629072	2975	2975	2975	2975	0
269	20250414	154500	50629072	2975	2975	2975	2975	0
270	20250414	154400	50629072	2975	2975	2975	2975	0
271	20250414	154300	50629072	2975	2975	2975	2975	0
272	20250414	154200	50629072	2975	2975	2975	2975	426
273	20250414	154100	50629072	2975	2975	2975	2975	0
274	20250414	154000	50629072	2975	2975	2975	2975	0
275	20250414	153900	50629072	2975	2975	2975	2975	0
276	20250414	153800	50629072	2975	2975	2975	2975	0
277	20250414	153700	50629072	2975	2975	2975	2975	0
278	20250414	153600	50629072	2975	2975	2975	2975	0
279	20250414	153500	50629072	2975	2975	2975	2975	0
280	20250414	153400	50629072	2975	2975	2975	2975	0
281	20250414	153300	50629072	2975	2975	2975	2975	0
282	20250414	153200	50629072	2975	2975	2975	2975	0
283	20250414	153100	50629072	2975	2975	2975	2975	0
284	20250414	153000	50629072	2975	2975	2975	2975	426
285	20250414	152900	49361722	2975	2975	2975	2975	0
286	20250414	152800	49361722	2975	2975	2975	2975	0
287	20250414	152700	49361722	2975	2975	2975	2975	0
288	20250414	152600	49361722	2975	2975	2975	2975	0
289	20250414	152500	49361722	2975	2975	2975	2975	0
290	20250414	152400	49361722	2975	2975	2975	2975	0
291	20250414	152300	49361722	2975	2975	2975	2975	0
292	20250414	152200	49361722	2975	2975	2975	2975	0
293	20250414	152100	49361722	2975	2975	2975	2975	0
294	20250414	152000	49361722	2975	2975	2975	2975	0
295	20250414	151900	49361722	2975	2975	2975	2975	0
296	20250414	151800	49361722	2975	2975	2975	2975	0
297	20250414	151700	49361722	2975	2975	2975	2975	0
298	20250414	151600	49361722	2975	2975	2975	2975	0
299	20250414	151500	49361722	2975	2975	2975	2975	0
300	20250414	151400	49361722	2975	2975	2975	2975	0
301	20250414	151300	49361722	2975	2975	2975	2975	0
302	20250414	151200	49361722	2975	2975	2975	2975	0
303	20250414	151100	49361722	2975	2975	2975	2975	0
304	20250414	151000	49361722	2975	2975	2975	2975	0
305	20250414	150900	49361722	2975	2975	2975	2975	34
306	20250414	150800	49260572	2975	2975	2975	2975	0
307	20250414	150700	49260572	2975	2975	2975	2975	0
308	20250414	150600	49260572	2975	2975	2975	2975	17
309	20250414	150500	49209997	2975	2975	2975	2975	1
310	20250414	150400	49207022	2960	2960	2960	2960	0
311	20250414	150300	49207022	2960	2960	2960	2960	0
312	20250414	150200	49207022	2960	2965	2965	2960	115
313	20250414	150100	48866542	2980	2980	2980	2980	0
314	20250414	150000	48866542	2980	2980	2980	2980	0
315	20250414	145900	48866542	2980	2980	2980	2980	0
316	20250414	145800	48866542	2980	2980	2980	2980	0
317	20250414	145700	48866542	2980	2980	2980	2980	0
318	20250414	145600	48866542	2980	2980	2980	2980	0
319	20250414	145500	48866542	2980	2980	2980	2980	7
320	20250414	145400	48845682	2980	2980	2980	2980	0
321	20250414	145300	48845682	2980	2980	2980	2980	0
322	20250414	145200	48845682	2980	2980	2980	2980	0
323	20250414	145100	48845682	2980	2980	2980	2980	0
324	20250414	145000	48845682	2980	2975	2980	2975	70
325	20250414	144900	48637327	2980	2980	2980	2980	0
326	20250414	144800	48637327	2980	2980	2980	2980	0
327	20250414	144700	48637327	2980	2980	2980	2980	0
328	20250414	144600	48637327	2980	2980	2980	2980	0
329	20250414	144500	48637327	2980	2980	2980	2980	0
330	20250414	144400	48637327	2980	2980	2980	2980	0
331	20250414	144300	48637327	2980	2980	2980	2980	0
332	20250414	144200	48637327	2980	2980	2980	2980	0
333	20250414	144100	48637327	2980	2975	2980	2975	11
334	20250414	144000	48604597	2980	2980	2980	2980	0
335	20250414	143900	48604597	2980	2980	2980	2980	0
336	20250414	143800	48604597	2980	2980	2980	2980	0
337	20250414	143700	48604597	2980	2980	2980	2980	0
338	20250414	143600	48604597	2980	2980	2980	2980	0
339	20250414	143500	48604597	2980	2980	2980	2980	0
340	20250414	143400	48604597	2980	2980	2980	2980	0
341	20250414	143300	48604597	2980	2980	2980	2980	0
342	20250414	143200	48604597	2980	2980	2980	2980	0
343	20250414	143100	48604597	2980	2980	2980	2980	0
344	20250414	143000	48604597	2980	2980	2980	2980	0
345	20250414	142900	48604597	2980	2980	2980	2980	0
346	20250414	142800	48604597	2980	2980	2980	2980	0
347	20250414	142700	48604597	2980	2980	2980	2980	0
348	20250414	142600	48604597	2980	2980	2980	2980	0
349	20250414	142500	48604597	2980	2980	2980	2980	0
350	20250414	142400	48604597	2980	2980	2980	2980	0
351	20250414	142300	48604597	2980	2980	2980	2980	0
352	20250414	142200	48604597	2980	2980	2980	2980	0
353	20250414	142100	48604597	2980	2980	2980	2980	0
354	20250414	142000	48604597	2980	2980	2980	2980	0
355	20250414	141900	48604597	2980	2980	2980	2980	0
356	20250414	141800	48604597	2980	2980	2980	2980	0
357	20250414	141700	48604597	2980	2980	2980	2980	0
358	20250414	141600	48604597	2980	2980	2980	2980	0
359	20250414	141500	48604597	2980	2980	2980	2980	0
360	20250414	141400	48604597	2980	2980	2980	2980	0
361	20250414	141300	48604597	2980	2970	2980	2970	119
362	20250414	141200	48251157	2980	2980	2980	2980	0
363	20250414	141100	48251157	2980	2980	2980	2980	0
364	20250414	141000	48251157	2980	2980	2980	2980	0
365	20250414	140900	48251157	2980	2980	2980	2980	0
366	20250414	140800	48251157	2980	2980	2980	2980	0
367	20250414	140700	48251157	2980	2980	2980	2980	0
368	20250414	140600	48251157	2980	2980	2980	2980	35
369	20250414	140500	48146857	2980	2980	2980	2980	0
370	20250414	140400	48146857	2980	2980	2980	2980	1
371	20250414	140300	48143877	2975	2975	2975	2975	0
372	20250414	140200	48143877	2975	2975	2975	2975	0
373	20250414	140100	48143877	2975	2975	2975	2975	0
374	20250414	140000	48143877	2975	2975	2975	2975	1
375	20250414	135900	48140902	2980	2980	2980	2980	0
376	20250414	135800	48140902	2980	2980	2980	2970	8
377	20250414	135700	48117102	2977	2977	2977	2977	0
378	20250414	135600	48117102	2977	2977	2977	2977	2
379	20250414	135500	48111148	2980	2980	2980	2980	0
380	20250414	135400	48111148	2980	2980	2980	2980	0
381	20250414	135300	48111148	2980	2980	2980	2980	0
382	20250414	135200	48111148	2980	2980	2980	2980	0
383	20250414	135100	48111148	2980	2980	2980	2980	0
384	20250414	135000	48111148	2980	2980	2980	2980	0
385	20250414	134900	48111148	2980	2980	2980	2980	0
386	20250414	134800	48111148	2980	2980	2980	2980	0
387	20250414	134700	48111148	2980	2980	2980	2980	11
388	20250414	134600	48078368	2980	2980	2980	2980	1
389	20250414	134500	48075388	2960	2960	2960	2960	0
390	20250414	134400	48075388	2960	2960	2960	2960	0
391	20250414	134300	48075388	2960	2960	2960	2960	0
392	20250414	134200	48075388	2960	2960	2960	2960	0
393	20250414	134100	48075388	2960	2965	2965	2960	72
394	20250414	134000	47862093	2985	2985	2985	2985	0
395	20250414	133900	47862093	2985	2985	2985	2985	0
396	20250414	133800	47862093	2985	2985	2985	2985	0
397	20250414	133700	47862093	2985	2980	2985	2980	239
398	20250414	133600	47149128	2980	2980	2980	2980	365
399	20250414	133500	46061428	2985	2980	2985	2980	1425
400	20250414	133400	41814578	2980	2980	2980	2980	0
401	20250414	133300	41814578	2980	2975	2980	2975	2352
402	20250414	133200	34817293	2975	2970	2975	2970	33
403	20250414	133100	34719123	2970	2970	2970	2970	4
404	20250414	133000	34707243	2970	2970	2970	2970	0
405	20250414	132900	34707243	2970	2965	2970	2965	4
406	20250414	132800	34695378	2970	2970	2970	2970	49
407	20250414	132700	34549848	2975	2970	2975	2970	1006
408	20250414	132600	31558133	2970	2970	2970	2970	0
409	20250414	132500	31558133	2970	2970	2970	2970	0
410	20250414	132400	31558133	2970	2970	2970	2970	0
411	20250414	132300	31558133	2970	2970	2970	2970	0
412	20250414	132200	31558133	2970	2970	2970	2970	0
413	20250414	132100	31558133	2970	2970	2970	2970	0
414	20250414	132000	31558133	2970	2970	2970	2970	0
415	20250414	131900	31558133	2970	2970	2970	2970	0
416	20250414	131800	31558133	2970	2970	2970	2970	0
417	20250414	131700	31558133	2970	2970	2970	2970	0
418	20250414	131600	31558133	2970	2970	2970	2970	0
419	20250414	131500	31558133	2970	2970	2970	2970	0
420	20250414	131400	31558133	2970	2970	2970	2970	0
421	20250414	131300	31558133	2970	2970	2970	2970	0
422	20250414	131200	31558133	2970	2970	2970	2970	0
423	20250414	131100	31558133	2970	2970	2970	2970	0
424	20250414	131000	31558133	2970	2970	2970	2970	0
425	20250414	130900	31558133	2970	2970	2970	2970	0
426	20250414	130800	31558133	2970	2970	2970	2970	0
427	20250414	130700	31558133	2970	2970	2970	2970	0
428	20250414	130600	31558133	2970	2970	2970	2970	0
429	20250414	130500	31558133	2970	2970	2970	2970	0
430	20250414	130400	31558133	2970	2970	2970	2970	112
431	20250414	130300	31225493	2970	2970	2970	2970	0
432	20250414	130200	31225493	2970	2970	2970	2970	1
433	20250414	130100	31222523	2965	2965	2965	2965	0
434	20250414	130000	31222523	2965	2965	2965	2965	0
435	20250414	125900	31222523	2965	2962	2965	2962	283
436	20250414	125800	30383455	2965	2965	2965	2965	0
437	20250414	125700	30383455	2965	2965	2965	2965	0
438	20250414	125600	30383455	2965	2965	2965	2965	0
439	20250414	125500	30383455	2965	2965	2965	2965	0
440	20250414	125400	30383455	2965	2965	2965	2965	0
441	20250414	125300	30383455	2965	2965	2965	2965	0
442	20250414	125200	30383455	2965	2965	2965	2965	0
443	20250414	125100	30383455	2965	2965	2965	2965	0
444	20250414	125000	30383455	2965	2965	2965	2965	0
445	20250414	124900	30383455	2965	2965	2965	2965	0
446	20250414	124800	30383455	2965	2965	2965	2965	0
447	20250414	124700	30383455	2965	2965	2965	2965	0
448	20250414	124600	30383455	2965	2965	2965	2965	104
449	20250414	124500	30075095	2970	2970	2970	2970	0
450	20250414	124400	30075095	2970	2970	2970	2970	0
451	20250414	124300	30075095	2970	2970	2970	2970	0
452	20250414	124200	30075095	2970	2970	2970	2970	0
453	20250414	124100	30075095	2970	2970	2970	2970	0
454	20250414	124000	30075095	2970	2970	2970	2970	0
455	20250414	123900	30075095	2970	2970	2970	2970	1
456	20250414	123800	30072125	2965	2965	2965	2965	0
457	20250414	123700	30072125	2965	2965	2965	2965	2
458	20250414	123600	30066195	2975	2975	2975	2975	0
459	20250414	123500	30066195	2975	2975	2975	2975	0
460	20250414	123400	30066195	2975	2975	2975	2975	0
461	20250414	123300	30066195	2975	2975	2975	2975	0
462	20250414	123200	30066195	2975	2975	2975	2975	0
463	20250414	123100	30066195	2975	2975	2975	2975	0
464	20250414	123000	30066195	2975	2975	2975	2975	0
465	20250414	122900	30066195	2975	2975	2975	2975	0
466	20250414	122800	30066195	2975	2975	2975	2975	0
467	20250414	122700	30066195	2975	2975	2975	2970	328
468	20250414	122600	29090480	2970	2970	2970	2970	289
469	20250414	122500	28232150	2970	2970	2970	2970	0
470	20250414	122400	28232150	2970	2970	2970	2970	0
471	20250414	122300	28232150	2970	2970	2970	2970	0
472	20250414	122200	28232150	2970	2970	2970	2970	0
473	20250414	122100	28232150	2970	2970	2970	2970	0
474	20250414	122000	28232150	2970	2970	2970	2970	0
475	20250414	121900	28232150	2970	2970	2970	2970	0
476	20250414	121800	28232150	2970	2970	2970	2970	0
477	20250414	121700	28232150	2970	2970	2970	2970	0
478	20250414	121600	28232150	2970	2970	2970	2970	0
479	20250414	121500	28232150	2970	2970	2970	2970	0
480	20250414	121400	28232150	2970	2970	2970	2970	0
481	20250414	121300	28232150	2970	2970	2970	2970	0
482	20250414	121200	28232150	2970	2970	2970	2970	34
483	20250414	121100	28131170	2965	2965	2965	2965	0
484	20250414	121000	28131170	2965	2960	2965	2960	136
485	20250414	120900	27728600	2965	2970	2970	2965	378
486	20250414	120800	26607780	2970	2970	2970	2970	8
487	20250414	120700	26584020	2970	2970	2970	2970	0
488	20250414	120600	26584020	2970	2970	2970	2970	0
489	20250414	120500	26584020	2970	2970	2970	2970	21
490	20250414	120400	26521650	2970	2970	2970	2970	0
491	20250414	120300	26521650	2970	2970	2970	2970	0
492	20250414	120200	26521650	2970	2970	2970	2970	0
493	20250414	120100	26521650	2970	2970	2970	2970	0
494	20250414	120000	26521650	2970	2970	2970	2970	0
495	20250414	115900	26521650	2970	2970	2970	2970	0
496	20250414	115800	26521650	2970	2970	2970	2970	0
497	20250414	115700	26521650	2970	2970	2970	2970	331
498	20250414	115600	25538580	2970	2970	2970	2970	0
499	20250414	115500	25538580	2970	2970	2970	2970	1
500	20250414	115400	25535610	2970	2970	2970	2970	0
501	20250414	115300	25535610	2970	2970	2970	2970	1
502	20250414	115200	25532640	2970	2970	2970	2970	0
503	20250414	115100	25532640	2970	2970	2970	2970	5
504	20250414	115000	25517790	2970	2970	2970	2970	0
505	20250414	114900	25517790	2970	2970	2970	2970	0
506	20250414	114800	25517790	2970	2970	2970	2970	0
507	20250414	114700	25517790	2970	2970	2970	2970	0
508	20250414	114600	25517790	2970	2970	2970	2970	0
509	20250414	114500	25517790	2970	2965	2970	2965	29
510	20250414	114400	25431800	2970	2970	2970	2970	0
511	20250414	114300	25431800	2970	2970	2970	2970	0
512	20250414	114200	25431800	2970	2970	2970	2970	0
513	20250414	114100	25431800	2970	2965	2970	2965	24
514	20250414	114000	25360635	2965	2965	2965	2965	411
515	20250414	113900	24142020	2960	2960	2960	2960	0
516	20250414	113800	24142020	2960	2960	2960	2960	0
517	20250414	113700	24142020	2960	2960	2960	2960	0
518	20250414	113600	24142020	2960	2960	2960	2960	0
519	20250414	113500	24142020	2960	2960	2960	2960	17
520	20250414	113400	24091700	2960	2960	2960	2960	26
521	20250414	113300	24014740	2955	2955	2955	2955	0
522	20250414	113200	24014740	2955	2955	2955	2955	0
523	20250414	113100	24014740	2955	2947	2955	2947	263
524	20250414	113000	23239662	2945	2945	2945	2945	0
525	20250414	112900	23239662	2945	2945	2945	2945	0
526	20250414	112800	23239662	2945	2945	2945	2945	0
527	20250414	112700	23239662	2945	2945	2945	2945	1
528	20250414	112600	23236717	2947	2945	2947	2945	12
529	20250414	112500	23201375	2945	2945	2945	2945	0
530	20250414	112400	23201375	2945	2945	2945	2945	0
531	20250414	112300	23201375	2945	2945	2945	2945	0
532	20250414	112200	23201375	2945	2945	2945	2945	3
533	20250414	112100	23192540	2947	2947	2947	2947	0
534	20250414	112000	23192540	2947	2947	2947	2947	2
535	20250414	111900	23186646	2947	2947	2947	2947	719
536	20250414	111800	21067753	2947	2947	2947	2947	0
537	20250414	111700	21067753	2947	2945	2947	2945	57
538	20250414	111600	20899884	2947	2947	2947	2947	0
539	20250414	111500	20899884	2947	2947	2947	2947	0
540	20250414	111400	20899884	2947	2947	2947	2947	157
541	20250414	111300	20437205	2947	2947	2947	2947	327
542	20250414	111200	19473536	2947	2947	2947	2947	0
543	20250414	111100	19473536	2947	2947	2947	2947	0
544	20250414	111000	19473536	2947	2947	2947	2947	0
545	20250414	110900	19473536	2947	2947	2947	2947	0
546	20250414	110800	19473536	2947	2947	2947	2947	0
547	20250414	110700	19473536	2947	2947	2947	2947	0
548	20250414	110600	19473536	2947	2947	2947	2947	0
549	20250414	110500	19473536	2947	2947	2947	2947	1
550	20250414	110400	19470589	2947	2947	2947	2947	2
551	20250414	110300	19464695	2947	2947	2947	2947	0
552	20250414	110200	19464695	2947	2947	2947	2947	0
553	20250414	110100	19464695	2947	2947	2947	2947	0
554	20250414	110000	19464695	2947	2947	2947	2947	2
555	20250414	105900	19458801	2947	2947	2947	2947	1
556	20250414	105800	19455854	2947	2947	2947	2947	1
557	20250414	105700	19452907	2947	2947	2947	2947	10
558	20250414	105600	19423437	2947	2947	2947	2947	0
559	20250414	105500	19423437	2947	2947	2947	2947	10
560	20250414	105400	19393967	2945	2945	2945	2945	50
561	20250414	105300	19246717	2947	2947	2947	2947	0
562	20250414	105200	19246717	2947	2947	2947	2947	0
563	20250414	105100	19246717	2947	2947	2947	2947	0
564	20250414	105000	19246717	2947	2947	2947	2947	0
565	20250414	104900	19246717	2947	2947	2947	2947	0
566	20250414	104800	19246717	2947	2947	2947	2947	0
567	20250414	104700	19246717	2947	2947	2947	2947	1
568	20250414	104600	19243770	2947	2947	2947	2947	0
569	20250414	104500	19243770	2947	2947	2947	2947	0
570	20250414	104400	19243770	2947	2947	2947	2947	0
571	20250414	104300	19243770	2947	2947	2947	2947	0
572	20250414	104200	19243770	2947	2947	2947	2947	0
573	20250414	104100	19243770	2947	2947	2947	2947	0
574	20250414	104000	19243770	2947	2947	2947	2947	0
575	20250414	103900	19243770	2947	2947	2947	2947	0
576	20250414	103800	19243770	2947	2947	2947	2947	0
577	20250414	103700	19243770	2947	2947	2947	2947	0
578	20250414	103600	19243770	2947	2947	2947	2947	0
579	20250414	103500	19243770	2947	2947	2947	2947	0
580	20250414	103400	19243770	2947	2947	2947	2947	0
581	20250414	103300	19243770	2947	2947	2947	2947	0
582	20250414	103200	19243770	2947	2947	2947	2947	3
583	20250414	103100	19234929	2945	2945	2945	2945	43
584	20250414	103000	19108294	2947	2947	2947	2947	2
585	20250414	102900	19102400	2960	2960	2960	2960	0
586	20250414	102800	19102400	2960	2960	2960	2960	0
587	20250414	102700	19102400	2960	2960	2960	2960	1
588	20250414	102600	19099440	2945	2945	2945	2945	0
589	20250414	102500	19099440	2945	2945	2945	2945	0
590	20250414	102400	19099440	2945	2945	2945	2945	433
591	20250414	102300	17824255	2945	2945	2945	2945	0
592	20250414	102200	17824255	2945	2945	2945	2945	0
593	20250414	102100	17824255	2945	2945	2945	2945	0
594	20250414	102000	17824255	2945	2945	2945	2945	32
595	20250414	101900	17730015	2960	2960	2960	2960	0
596	20250414	101800	17730015	2960	2960	2960	2960	5
597	20250414	101700	17715215	2960	2960	2960	2960	1
598	20250414	101600	17712255	2945	2945	2945	2945	0
599	20250414	101500	17712255	2945	2945	2945	2945	0
600	20250414	101400	17712255	2945	2945	2945	2945	0
601	20250414	101300	17712255	2945	2945	2945	2945	0
602	20250414	101200	17712255	2945	2945	2945	2945	0
603	20250414	101100	17712255	2945	2945	2945	2945	0
604	20250414	101000	17712255	2945	2945	2945	2945	0
605	20250414	100900	17712255	2945	2950	2965	2945	2292
606	20250414	100800	10960570	2965	2965	2965	2965	0
607	20250414	100700	10960570	2965	2965	2965	2965	0
608	20250414	100600	10960570	2965	2965	2965	2965	0
609	20250414	100500	10960570	2965	2965	2965	2965	0
610	20250414	100400	10960570	2965	2965	2965	2965	0
611	20250414	100300	10960570	2965	2965	2965	2965	0
612	20250414	100200	10960570	2965	2965	2965	2965	0
613	20250414	100100	10960570	2965	2965	2965	2965	0
614	20250414	100000	10960570	2965	2965	2965	2965	0
615	20250414	095900	10960570	2965	2965	2965	2965	0
616	20250414	095800	10960570	2965	2965	2965	2965	0
617	20250414	095700	10960570	2965	2965	2965	2965	103
618	20250414	095600	10655175	2970	2960	2970	2960	10
619	20250414	095500	10625540	2960	2960	2960	2960	0
620	20250414	095400	10625540	2960	2960	2960	2960	0
621	20250414	095300	10625540	2960	2960	2960	2960	0
622	20250414	095200	10625540	2960	2960	2960	2960	0
623	20250414	095100	10625540	2960	2960	2960	2960	0
624	20250414	095000	10625540	2960	2960	2960	2960	1
625	20250414	094900	10622580	2960	2960	2960	2960	106
626	20250414	094800	10308820	2955	2955	2955	2955	758
627	20250414	094700	8068930	2955	2955	2955	2955	0
628	20250414	094600	8068930	2955	2955	2955	2955	0
629	20250414	094500	8068930	2955	2955	2955	2955	40
630	20250414	094400	7950730	2955	2955	2955	2955	3
631	20250414	094300	7941865	2950	2950	2950	2950	28
632	20250414	094200	7859265	2950	2950	2950	2950	400
633	20250414	094100	6679265	2945	2945	2950	2945	71
634	20250414	094000	6470060	2945	2930	2945	2930	39
635	20250414	093900	6355705	2935	2935	2935	2935	1
636	20250414	093800	6352770	2930	2930	2930	2930	0
637	20250414	093700	6352770	2930	2930	2930	2930	0
638	20250414	093600	6352770	2930	2930	2930	2930	0
639	20250414	093500	6352770	2930	2930	2930	2930	10
640	20250414	093400	6323470	2930	2930	2930	2930	134
641	20250414	093300	5930850	2925	2925	2925	2925	0
642	20250414	093200	5930850	2925	2925	2925	2925	1
643	20250414	093100	5927925	2925	2925	2925	2925	36
644	20250414	093000	5822625	2925	2925	2925	2925	465
645	20250414	092900	4462500	2925	2925	2925	2925	246
646	20250414	092800	3742950	2925	2925	2925	2925	0
647	20250414	092700	3742950	2925	2925	2925	2925	0
648	20250414	092600	3742950	2925	2925	2925	2925	4
649	20250414	092500	3731250	2925	2925	2925	2925	0
650	20250414	092400	3731250	2925	2925	2925	2925	0
651	20250414	092300	3731250	2925	2925	2925	2925	1
652	20250414	092200	3728325	2915	2920	2920	2915	11
653	20250414	092100	3696250	2920	2920	2920	2920	11
654	20250414	092000	3664130	2920	2920	2920	2920	18
655	20250414	091900	3611570	2920	2920	2920	2920	20
656	20250414	091800	3553170	2920	2920	2920	2920	47
657	20250414	091700	3415930	2920	2920	2920	2920	0
658	20250414	091600	3415930	2920	2920	2920	2920	104
659	20250414	091500	3112250	2925	2925	2925	2925	0
660	20250414	091400	3112250	2925	2925	2925	2925	0
661	20250414	091300	3112250	2925	2925	2925	2925	1
662	20250414	091200	3109325	2910	2910	2910	2910	60
663	20250414	091100	2934725	2925	2925	2925	2925	0
664	20250414	091000	2934725	2925	2925	2925	2925	10
665	20250414	090900	2905475	2925	2925	2925	2925	0
666	20250414	090800	2905475	2925	2925	2925	2925	0
667	20250414	090700	2905475	2925	2925	2925	2925	0
668	20250414	090600	2905475	2925	2925	2925	2925	0
669	20250414	090500	2905475	2925	2925	2925	2925	1
670	20250414	090400	2902550	2910	2920	2920	2910	387
671	20250414	090300	1774655	2925	2925	2925	2925	38
672	20250414	090200	1663505	2930	2930	2930	2930	0
673	20250414	090100	1663505	2930	2920	2930	2920	370
674	20250414	090000	582000	2910	2910	2910	2910	200