KissMeData/045970/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	191200	53649370	2995	2995	2995	2995	527
3	20250414	191100	53649370	2995	2995	2995	2995	0
4	20250414	191000	53649370	2995	2995	2995	2995	0
5	20250414	190900	53649370	2995	2995	2995	2995	0
6	20250414	190800	53649370	2995	2995	2995	2995	0
7	20250414	190700	53649370	2995	2995	2995	2995	0
8	20250414	190600	53649370	2995	2995	2995	2995	0
9	20250414	190500	53649370	2995	2995	2995	2995	0
10	20250414	190400	53649370	2995	2995	2995	2995	0
11	20250414	190300	53649370	2995	2995	2995	2995	0
12	20250414	190200	53649370	2995	2995	2995	2995	0
13	20250414	190100	53649370	2995	2995	2995	2995	0
14	20250414	190000	53649370	2995	2995	2995	2995	0
15	20250414	185900	53649370	2995	2995	2995	2995	0
16	20250414	185800	53649370	2995	2995	2995	2995	0
17	20250414	185700	53649370	2995	2995	2995	2995	0
18	20250414	185600	53649370	2995	2995	2995	2995	0
19	20250414	185500	53649370	2995	2995	2995	2995	0
20	20250414	185400	53649370	2995	2995	2995	2995	0
21	20250414	185300	53649370	2995	2995	2995	2995	0
22	20250414	185200	53649370	2995	2995	2995	2995	0
23	20250414	185100	53649370	2995	2995	2995	2995	0
24	20250414	185000	53649370	2995	2995	2995	2995	0
25	20250414	184900	53649370	2995	2995	2995	2995	0
26	20250414	184800	53649370	2995	2995	2995	2995	0
27	20250414	184700	53649370	2995	2995	2995	2995	0
28	20250414	184600	53649370	2995	2995	2995	2995	0
29	20250414	184500	53649370	2995	2995	2995	2995	0
30	20250414	184400	53649370	2995	2995	2995	2995	0
31	20250414	184300	53649370	2995	2995	2995	2995	0
32	20250414	184200	53649370	2995	2995	2995	2995	527
33	20250414	184100	53649370	2995	2995	2995	2995	0
34	20250414	184000	53649370	2995	2995	2995	2995	0
35	20250414	183900	53649370	2995	2995	2995	2995	0
36	20250414	183800	53649370	2995	2995	2995	2995	0
37	20250414	183700	53649370	2995	2995	2995	2995	0
38	20250414	183600	53649370	2995	2995	2995	2995	0
39	20250414	183500	53649370	2995	2995	2995	2995	0
40	20250414	183400	53649370	2995	2995	2995	2995	0
41	20250414	183300	53649370	2995	2995	2995	2995	0
42	20250414	183200	53649370	2995	2995	2995	2995	0
43	20250414	183100	53649370	2995	2995	2995	2995	0
44	20250414	183000	53649370	2995	2995	2995	2995	0
45	20250414	182900	53649370	2995	2995	2995	2995	0
46	20250414	182800	53649370	2995	2995	2995	2995	0
47	20250414	182700	53649370	2995	2995	2995	2995	0
48	20250414	182600	53649370	2995	2995	2995	2995	0
49	20250414	182500	53649370	2995	2995	2995	2995	0
50	20250414	182400	53649370	2995	2995	2995	2995	0
51	20250414	182300	53649370	2995	2995	2995	2995	0
52	20250414	182200	53649370	2995	2995	2995	2995	0
53	20250414	182100	53649370	2995	2995	2995	2995	0
54	20250414	182000	53649370	2995	2995	2995	2995	0
55	20250414	181900	53649370	2995	2995	2995	2995	0
56	20250414	181800	53649370	2995	2995	2995	2995	0
57	20250414	181700	53649370	2995	2995	2995	2995	0
58	20250414	181600	53649370	2995	2995	2995	2995	0
59	20250414	181500	53649370	2995	2995	2995	2995	0
60	20250414	181400	53649370	2995	2995	2995	2995	0
61	20250414	181300	53649370	2995	2995	2995	2995	0
62	20250414	181200	53649370	2995	2995	2995	2995	527
63	20250414	181100	53649370	2995	2995	2995	2995	0
64	20250414	181000	53649370	2995	2995	2995	2995	0
65	20250414	180900	53649370	2995	2995	2995	2995	0
66	20250414	180800	53649370	2995	2995	2995	2995	0
67	20250414	180700	53649370	2995	2995	2995	2995	0
68	20250414	180600	53649370	2995	2995	2995	2995	0
69	20250414	180500	53649370	2995	2995	2995	2995	0
70	20250414	180400	53649370	2995	2995	2995	2995	0
71	20250414	180300	53649370	2995	2995	2995	2995	0
72	20250414	180200	53649370	2995	2995	2995	2995	0
73	20250414	180100	53649370	2995	2995	2995	2995	0
74	20250414	180000	53649370	2995	2995	2995	2995	0
75	20250414	175900	53649370	2995	2995	2995	2995	0
76	20250414	175800	53649370	2995	2995	2995	2995	0
77	20250414	175700	53649370	2995	2995	2995	2995	0
78	20250414	175600	53649370	2995	2995	2995	2995	0
79	20250414	175500	53649370	2995	2995	2995	2995	0
80	20250414	175400	53649370	2995	2995	2995	2995	0
81	20250414	175300	53649370	2995	2995	2995	2995	0
82	20250414	175200	53649370	2995	2995	2995	2995	0
83	20250414	175100	53649370	2995	2995	2995	2995	0
84	20250414	175000	53649370	2995	2995	2995	2995	0
85	20250414	174900	53649370	2995	2995	2995	2995	0
86	20250414	174800	53649370	2995	2995	2995	2995	0
87	20250414	174700	53649370	2995	2995	2995	2995	0
88	20250414	174600	53649370	2995	2995	2995	2995	0
89	20250414	174500	53649370	2995	2995	2995	2995	0
90	20250414	174400	53649370	2995	2995	2995	2995	0
91	20250414	174300	53649370	2995	2995	2995	2995	0
92	20250414	174200	53649370	2995	2995	2995	2995	527
93	20250414	174100	53649370	2995	2995	2995	2995	0
94	20250414	174000	53649370	2995	2995	2995	2995	0
95	20250414	173900	53649370	2995	2995	2995	2995	0
96	20250414	173800	53649370	2995	2995	2995	2995	0
97	20250414	173700	53649370	2995	2995	2995	2995	0
98	20250414	173600	53649370	2995	2995	2995	2995	0
99	20250414	173500	53649370	2995	2995	2995	2995	0
100	20250414	173400	53649370	2995	2995	2995	2995	0
101	20250414	173300	53649370	2995	2995	2995	2995	0
102	20250414	173200	53649370	2995	2995	2995	2995	0
103	20250414	173100	53649370	2995	2995	2995	2995	0
104	20250414	173000	53649370	2995	2995	2995	2995	0
105	20250414	172900	53649370	2995	2995	2995	2995	0
106	20250414	172800	53649370	2995	2995	2995	2995	0
107	20250414	172700	53649370	2995	2995	2995	2995	0
108	20250414	172600	53649370	2995	2995	2995	2995	0
109	20250414	172500	53649370	2995	2995	2995	2995	0
110	20250414	172400	53649370	2995	2995	2995	2995	0
111	20250414	172300	53649370	2995	2995	2995	2995	0
112	20250414	172200	53649370	2995	2995	2995	2995	0
113	20250414	172100	53649370	2995	2995	2995	2995	0
114	20250414	172000	53649370	2995	2995	2995	2995	0
115	20250414	171900	53649370	2995	2995	2995	2995	0
116	20250414	171800	53649370	2995	2995	2995	2995	0
117	20250414	171700	53649370	2995	2995	2995	2995	0
118	20250414	171600	53649370	2995	2995	2995	2995	0
119	20250414	171500	53649370	2995	2995	2995	2995	0
120	20250414	171400	53649370	2995	2995	2995	2995	0
121	20250414	171300	53649370	2995	2995	2995	2995	0
122	20250414	171200	53649370	2995	2995	2995	2995	527
123	20250414	171100	53649370	2995	2995	2995	2995	0
124	20250414	171000	53649370	2995	2995	2995	2995	0
125	20250414	170900	53649370	2995	2995	2995	2995	0
126	20250414	170800	53649370	2995	2995	2995	2995	0
127	20250414	170700	53649370	2995	2995	2995	2995	0
128	20250414	170600	53649370	2995	2995	2995	2995	0
129	20250414	170500	53649370	2995	2995	2995	2995	0
130	20250414	170400	53649370	2995	2995	2995	2995	0
131	20250414	170300	53649370	2995	2995	2995	2995	0
132	20250414	170200	53649370	2995	2995	2995	2995	0
133	20250414	170100	53649370	2995	2995	2995	2995	0
134	20250414	170000	53649370	2995	2995	2995	2995	0
135	20250414	165900	53649370	2995	2995	2995	2995	0
136	20250414	165800	53649370	2995	2995	2995	2995	0
137	20250414	165700	53649370	2995	2995	2995	2995	0
138	20250414	165600	53649370	2995	2995	2995	2995	0
139	20250414	165500	53649370	2995	2995	2995	2995	0
140	20250414	165400	53649370	2995	2995	2995	2995	0
141	20250414	165300	53649370	2995	2995	2995	2995	0
142	20250414	165200	53649370	2995	2995	2995	2995	0
143	20250414	165100	53649370	2995	2995	2995	2995	0
144	20250414	165000	53649370	2995	2995	2995	2995	0
145	20250414	164900	53649370	2995	2995	2995	2995	0
146	20250414	164800	53649370	2995	2995	2995	2995	0
147	20250414	164700	53649370	2995	2995	2995	2995	0
148	20250414	164600	53649370	2995	2995	2995	2995	0
149	20250414	164500	53649370	2995	2995	2995	2995	0
150	20250414	164400	53649370	2995	2995	2995	2995	0
151	20250414	164300	53649370	2995	2995	2995	2995	0
152	20250414	164200	53649370	2995	2995	2995	2995	527
153	20250414	164100	53649370	2995	2995	2995	2995	0
154	20250414	164000	53649370	2995	2995	2995	2995	0
155	20250414	163900	53649370	2995	2995	2995	2995	0
156	20250414	163800	53649370	2995	2995	2995	2995	0
157	20250414	163700	53649370	2995	2995	2995	2995	0
158	20250414	163600	53649370	2995	2995	2995	2995	0
159	20250414	163500	53649370	2995	2995	2995	2995	0
160	20250414	163400	53649370	2995	2995	2995	2995	0
161	20250414	163300	53649370	2995	2995	2995	2995	0
162	20250414	163200	53649370	2995	2995	2995	2995	0
163	20250414	163100	53649370	2995	2995	2995	2995	0
164	20250414	163000	53649370	2995	2995	2995	2995	0
165	20250414	162900	53649370	2995	2995	2995	2995	0
166	20250414	162800	53649370	2995	2995	2995	2995	0
167	20250414	162700	53649370	2995	2995	2995	2995	0
168	20250414	162600	53649370	2995	2995	2995	2995	0
169	20250414	162500	53649370	2995	2995	2995	2995	0
170	20250414	162400	53649370	2995	2995	2995	2995	0
171	20250414	162300	53649370	2995	2995	2995	2995	0
172	20250414	162200	53649370	2995	2995	2995	2995	0
173	20250414	162100	53649370	2995	2995	2995	2995	0
174	20250414	162000	53649370	2995	2995	2995	2995	0
175	20250414	161900	53649370	2995	2995	2995	2995	0
176	20250414	161800	53649370	2995	2995	2995	2995	0
177	20250414	161700	53649370	2995	2995	2995	2995	0
178	20250414	161600	53649370	2995	2995	2995	2995	0
179	20250414	161500	53649370	2995	2995	2995	2995	0
180	20250414	161400	53649370	2995	2995	2995	2995	0
181	20250414	161300	53649370	2995	2995	2995	2995	0
182	20250414	161200	53649370	2995	2995	2995	2995	527
183	20250414	161100	53649370	2995	2995	2995	2995	0
184	20250414	161000	53649370	2995	2995	2995	2995	0
185	20250414	160900	53649370	2995	2995	2995	2995	0
186	20250414	160800	53649370	2995	2995	2995	2995	0
187	20250414	160700	53649370	2995	2995	2995	2995	0
188	20250414	160600	53649370	2995	2995	2995	2995	0
189	20250414	160500	53649370	2995	2995	2995	2995	0
190	20250414	160400	53649370	2995	2995	2995	2995	0
191	20250414	160300	53649370	2995	2995	2995	2995	0
192	20250414	160200	53649370	2995	2995	2995	2995	0
193	20250414	160100	53649370	2995	2995	2995	2995	0
194	20250414	160000	53649370	2995	2995	2995	2995	0
195	20250414	155900	53649370	2995	2995	2995	2995	0
196	20250414	155800	53649370	2995	2995	2995	2995	0
197	20250414	155700	53649370	2995	2995	2995	2995	0
198	20250414	155600	53649370	2995	2995	2995	2995	0
199	20250414	155500	53649370	2995	2995	2995	2995	0
200	20250414	155400	53649370	2995	2995	2995	2995	0
201	20250414	155300	53649370	2995	2995	2995	2995	0
202	20250414	155200	53649370	2995	2995	2995	2995	0
203	20250414	155100	53649370	2995	2995	2995	2995	0
204	20250414	155000	53649370	2995	2995	2995	2995	0
205	20250414	154900	53649370	2995	2995	2995	2995	0
206	20250414	154800	53649370	2995	2995	2995	2995	0
207	20250414	154700	53649370	2995	2995	2995	2995	0
208	20250414	154600	53649370	2995	2995	2995	2995	0
209	20250414	154500	53649370	2995	2995	2995	2995	0
210	20250414	154400	53649370	2995	2995	2995	2995	0
211	20250414	154300	53649370	2995	2995	2995	2995	0
212	20250414	154200	53649370	2995	2995	2995	2995	527
213	20250414	154100	53649370	2995	2995	2995	2995	0
214	20250414	154000	53649370	2995	2995	2995	2995	0
215	20250414	153900	53649370	2995	2995	2995	2995	0
216	20250414	153800	53649370	2995	2995	2995	2995	0
217	20250414	153700	53649370	2995	2995	2995	2995	0
218	20250414	153600	53649370	2995	2995	2995	2995	0
219	20250414	153500	53649370	2995	2995	2995	2995	0
220	20250414	153400	53649370	2995	2995	2995	2995	0
221	20250414	153300	53649370	2995	2995	2995	2995	0
222	20250414	153200	53649370	2995	2995	2995	2995	0
223	20250414	153100	53649370	2995	2995	2995	2995	0
224	20250414	153000	53649370	2995	2995	2995	2995	527
225	20250414	152900	52071005	2995	2995	2995	2995	0
226	20250414	152800	52071005	2995	2995	2995	2995	0
227	20250414	152700	52071005	2995	2995	2995	2995	0
228	20250414	152600	52071005	2995	2995	2995	2995	0
229	20250414	152500	52071005	2995	2995	2995	2995	0
230	20250414	152400	52071005	2995	2995	2995	2995	0
231	20250414	152300	52071005	2995	2995	2995	2995	0
232	20250414	152200	52071005	2995	2995	2995	2995	0
233	20250414	152100	52071005	2995	2995	2995	2995	0
234	20250414	152000	52071005	2995	2995	2995	2995	0
235	20250414	151900	52071005	2995	2995	2995	2995	0
236	20250414	151800	52071005	2995	2995	2995	2995	0
237	20250414	151700	52071005	2995	2995	2995	2995	0
238	20250414	151600	52071005	2995	2995	2995	2995	0
239	20250414	151500	52071005	2995	2995	2995	2995	0
240	20250414	151400	52071005	2995	2995	2995	2995	0
241	20250414	151300	52071005	2995	2995	2995	2995	53
242	20250414	151200	51912270	2990	2990	2990	2990	0
243	20250414	151100	51912270	2990	2990	2990	2990	37
244	20250414	151000	51801640	2990	2990	2990	2990	123
245	20250414	150900	51433870	2990	2990	2990	2990	0
246	20250414	150800	51433870	2990	2990	2990	2990	0
247	20250414	150700	51433870	2990	2990	2990	2990	0
248	20250414	150600	51433870	2990	2990	2990	2990	17
249	20250414	150500	51383040	2990	2990	2990	2990	0
250	20250414	150400	51383040	2990	2990	2990	2990	695
251	20250414	150300	49304990	2980	2980	2980	2980	1
252	20250414	150200	49302010	2980	2980	2980	2980	33
253	20250414	150100	49203670	2980	2980	2980	2980	0
254	20250414	150000	49203670	2980	2980	2980	2980	0
255	20250414	145900	49203670	2980	2980	2980	2980	1
256	20250414	145800	49200690	2990	2990	2990	2990	0
257	20250414	145700	49200690	2990	2990	2990	2990	0
258	20250414	145600	49200690	2990	2990	2990	2990	0
259	20250414	145500	49200690	2990	2990	2990	2990	26
260	20250414	145400	49122950	2990	2990	2990	2990	0
261	20250414	145300	49122950	2990	2990	2990	2990	0
262	20250414	145200	49122950	2990	2990	2990	2990	1
263	20250414	145100	49119960	2995	2995	2995	2995	11
264	20250414	145000	49087015	2990	2990	2990	2990	0
265	20250414	144900	49087015	2990	2990	2990	2990	0
266	20250414	144800	49087015	2990	2990	2990	2990	0
267	20250414	144700	49087015	2990	2990	2990	2990	0
268	20250414	144600	49087015	2990	2990	2990	2990	0
269	20250414	144500	49087015	2990	2990	2990	2990	0
270	20250414	144400	49087015	2990	2990	2990	2990	0
271	20250414	144300	49087015	2990	2990	2990	2990	1
272	20250414	144200	49084025	2990	2990	2990	2990	0
273	20250414	144100	49084025	2990	2990	2990	2990	0
274	20250414	144000	49084025	2990	2990	2990	2990	0
275	20250414	143900	49084025	2990	2990	2990	2990	0
276	20250414	143800	49084025	2990	2990	2990	2990	0
277	20250414	143700	49084025	2990	2990	2990	2990	0
278	20250414	143600	49084025	2990	2990	2990	2990	0
279	20250414	143500	49084025	2990	2990	2990	2990	13
280	20250414	143400	49045155	2990	2990	2990	2990	0
281	20250414	143300	49045155	2990	2990	2990	2990	0
282	20250414	143200	49045155	2990	2990	2990	2990	9
283	20250414	143100	49018245	2980	2980	2980	2980	0
284	20250414	143000	49018245	2980	2980	2980	2980	0
285	20250414	142900	49018245	2980	2980	2980	2980	0
286	20250414	142800	49018245	2980	2980	2980	2980	0
287	20250414	142700	49018245	2980	2980	2980	2980	0
288	20250414	142600	49018245	2980	2980	2980	2980	0
289	20250414	142500	49018245	2980	2980	2980	2980	0
290	20250414	142400	49018245	2980	2980	2980	2980	0
291	20250414	142300	49018245	2980	2980	2980	2980	0
292	20250414	142200	49018245	2980	2980	2980	2980	0
293	20250414	142100	49018245	2980	2980	2980	2980	0
294	20250414	142000	49018245	2980	2980	2980	2980	22
295	20250414	141900	48952685	2980	2980	2980	2980	0
296	20250414	141800	48952685	2980	2980	2980	2980	0
297	20250414	141700	48952685	2980	2980	2980	2980	0
298	20250414	141600	48952685	2980	2980	2980	2980	0
299	20250414	141500	48952685	2980	2980	2980	2980	0
300	20250414	141400	48952685	2980	2975	2980	2975	12
301	20250414	141300	48916935	2965	2975	2975	2965	300
302	20250414	141200	48026475	2980	2980	2980	2980	94
303	20250414	141100	47746355	2980	2980	2980	2980	80
304	20250414	141000	47507955	2990	2990	2990	2990	0
305	20250414	140900	47507955	2990	2990	2990	2990	0
306	20250414	140800	47507955	2990	2990	2990	2990	20
307	20250414	140700	47448155	2990	2990	2990	2990	19
308	20250414	140600	47391345	2990	2990	2990	2990	0
309	20250414	140500	47391345	2990	2990	2990	2990	0
310	20250414	140400	47391345	2990	2990	2990	2990	0
311	20250414	140300	47391345	2990	2990	2990	2990	3
312	20250414	140200	47382375	2985	2985	2985	2985	118
313	20250414	140100	47030145	2985	2985	2985	2985	0
314	20250414	140000	47030145	2985	2985	2985	2985	0
315	20250414	135900	47030145	2985	2985	2985	2985	0
316	20250414	135800	47030145	2985	2985	2985	2985	0
317	20250414	135700	47030145	2985	2985	2985	2985	0
318	20250414	135600	47030145	2985	2985	2985	2985	0
319	20250414	135500	47030145	2985	2985	2985	2985	0
320	20250414	135400	47030145	2985	2985	2985	2985	0
321	20250414	135300	47030145	2985	2985	2985	2985	0
322	20250414	135200	47030145	2985	2985	2985	2985	0
323	20250414	135100	47030145	2985	2985	2985	2985	0
324	20250414	135000	47030145	2985	2985	2985	2985	50
325	20250414	134900	46880895	2995	2995	2995	2995	1
326	20250414	134800	46877900	3005	3005	3005	3005	0
327	20250414	134700	46877900	3005	3005	3005	3005	0
328	20250414	134600	46877900	3005	3005	3005	3005	0
329	20250414	134500	46877900	3005	3005	3005	3005	0
330	20250414	134400	46877900	3005	3005	3005	3005	0
331	20250414	134300	46877900	3005	3005	3005	3005	0
332	20250414	134200	46877900	3005	3005	3005	3005	52
333	20250414	134100	46721640	3005	3005	3005	3005	10
334	20250414	134000	46691590	3000	3000	3000	3000	55
335	20250414	133900	46526590	3000	2985	3000	2985	601
336	20250414	133800	44726480	2985	2985	2985	2985	0
337	20250414	133700	44726480	2985	2985	2985	2985	1
338	20250414	133600	44723495	2985	2985	2985	2985	0
339	20250414	133500	44723495	2985	2985	2985	2985	1
340	20250414	133400	44720510	2985	2985	2985	2985	205
341	20250414	133300	44108585	2980	2980	2980	2980	0
342	20250414	133200	44108585	2980	2980	2980	2980	201
343	20250414	133100	43509605	2980	2980	2980	2980	0
344	20250414	133000	43509605	2980	2980	2980	2980	16
345	20250414	132900	43461925	2980	2980	2980	2980	42
346	20250414	132800	43336765	2980	2980	2980	2980	0
347	20250414	132700	43336765	2980	2980	2980	2980	0
348	20250414	132600	43336765	2980	2980	2980	2980	0
349	20250414	132500	43336765	2980	2980	2980	2980	0
350	20250414	132400	43336765	2980	2980	2980	2980	20
351	20250414	132300	43277165	2980	2980	2980	2980	20
352	20250414	132200	43217565	2980	2980	2980	2980	0
353	20250414	132100	43217565	2980	2980	2980	2980	0
354	20250414	132000	43217565	2980	2980	2980	2980	198
355	20250414	131900	42627525	2980	2980	2980	2980	0
356	20250414	131800	42627525	2980	2980	2980	2980	0
357	20250414	131700	42627525	2980	2980	2980	2980	5
358	20250414	131600	42612625	2970	2970	2970	2970	0
359	20250414	131500	42612625	2970	2970	2970	2970	0
360	20250414	131400	42612625	2970	2970	2970	2970	0
361	20250414	131300	42612625	2970	2970	2970	2970	0
362	20250414	131200	42612625	2970	2970	2970	2970	115
363	20250414	131100	42271075	2970	2970	2970	2970	10
364	20250414	131000	42241375	2970	2970	2970	2970	26
365	20250414	130900	42164155	2960	2960	2960	2960	1
366	20250414	130800	42161195	2960	2960	2960	2960	0
367	20250414	130700	42161195	2960	2960	2960	2960	0
368	20250414	130600	42161195	2960	2960	2960	2960	0
369	20250414	130500	42161195	2960	2960	2960	2960	489
370	20250414	130400	40713755	2960	2960	2960	2960	0
371	20250414	130300	40713755	2960	2960	2960	2960	0
372	20250414	130200	40713755	2960	2960	2960	2960	100
373	20250414	130100	40417755	2960	2960	2960	2960	0
374	20250414	130000	40417755	2960	2960	2960	2960	0
375	20250414	125900	40417755	2960	2960	2960	2960	9
376	20250414	125800	40391115	2960	2960	2960	2960	0
377	20250414	125700	40391115	2960	2960	2960	2960	0
378	20250414	125600	40391115	2960	2960	2960	2960	0
379	20250414	125500	40391115	2960	2955	2960	2955	153
380	20250414	125400	39938320	2950	2950	2950	2950	33
381	20250414	125300	39840970	2950	2950	2950	2950	0
382	20250414	125200	39840970	2950	2950	2950	2950	0
383	20250414	125100	39840970	2950	2950	2950	2950	0
384	20250414	125000	39840970	2950	2950	2950	2950	0
385	20250414	124900	39840970	2950	2950	2950	2950	0
386	20250414	124800	39840970	2950	2950	2950	2950	0
387	20250414	124700	39840970	2950	2950	2950	2950	0
388	20250414	124600	39840970	2950	2950	2950	2950	1
389	20250414	124500	39838020	2945	2950	2950	2945	13
390	20250414	124400	39799675	2945	2945	2945	2945	10
391	20250414	124300	39770225	2950	2950	2950	2950	5
392	20250414	124200	39755475	2945	2945	2945	2945	4
393	20250414	124100	39743695	2950	2950	2950	2950	0
394	20250414	124000	39743695	2950	2950	2950	2950	0
395	20250414	123900	39743695	2950	2950	2950	2950	0
396	20250414	123800	39743695	2950	2950	2950	2950	0
397	20250414	123700	39743695	2950	2950	2950	2950	0
398	20250414	123600	39743695	2950	2950	2950	2950	0
399	20250414	123500	39743695	2950	2950	2950	2950	5
400	20250414	123400	39728945	2955	2955	2955	2955	12
401	20250414	123300	39693485	2955	2955	2955	2955	0
402	20250414	123200	39693485	2955	2955	2955	2955	0
403	20250414	123100	39693485	2955	2955	2955	2955	0
404	20250414	123000	39693485	2955	2955	2955	2955	1
405	20250414	122900	39690530	2945	2945	2945	2945	0
406	20250414	122800	39690530	2945	2945	2945	2945	0
407	20250414	122700	39690530	2945	2945	2945	2945	0
408	20250414	122600	39690530	2945	2945	2945	2945	0
409	20250414	122500	39690530	2945	2945	2945	2945	42
410	20250414	122400	39566840	2945	2945	2945	2945	0
411	20250414	122300	39566840	2945	2945	2945	2945	20
412	20250414	122200	39507940	2945	2945	2945	2945	28
413	20250414	122100	39425480	2945	2945	2945	2945	5
414	20250414	122000	39410755	2950	2950	2950	2950	1
415	20250414	121900	39407805	2930	2930	2930	2930	0
416	20250414	121800	39407805	2930	2925	2930	2925	766
417	20250414	121700	37163505	2925	2925	2925	2925	560
418	20250414	121600	35525505	2925	2925	2925	2925	0
419	20250414	121500	35525505	2925	2925	2925	2925	0
420	20250414	121400	35525505	2925	2920	2925	2920	1266
421	20250414	121300	31823245	2925	2925	2925	2925	0
422	20250414	121200	31823245	2925	2925	2925	2925	0
423	20250414	121100	31823245	2925	2925	2925	2925	0
424	20250414	121000	31823245	2925	2925	2925	2925	0
425	20250414	120900	31823245	2925	2925	2925	2925	0
426	20250414	120800	31823245	2925	2925	2925	2925	0
427	20250414	120700	31823245	2925	2925	2925	2925	0
428	20250414	120600	31823245	2925	2925	2925	2925	0
429	20250414	120500	31823245	2925	2925	2925	2925	0
430	20250414	120400	31823245	2925	2925	2925	2925	6
431	20250414	120300	31805695	2920	2920	2920	2920	64
432	20250414	120200	31618815	2930	2930	2930	2930	0
433	20250414	120100	31618815	2930	2930	2930	2930	0
434	20250414	120000	31618815	2930	2930	2930	2930	0
435	20250414	115900	31618815	2930	2930	2930	2930	0
436	20250414	115800	31618815	2930	2925	2930	2925	11
437	20250414	115700	31586625	2945	2945	2945	2945	0
438	20250414	115600	31586625	2945	2945	2945	2945	0
439	20250414	115500	31586625	2945	2945	2945	2945	0
440	20250414	115400	31586625	2945	2945	2945	2945	0
441	20250414	115300	31586625	2945	2945	2945	2945	0
442	20250414	115200	31586625	2945	2945	2945	2945	0
443	20250414	115100	31586625	2945	2925	2945	2925	598
444	20250414	115000	29837435	2945	2945	2945	2945	0
445	20250414	114900	29837435	2945	2945	2945	2945	0
446	20250414	114800	29837435	2945	2945	2945	2945	0
447	20250414	114700	29837435	2945	2945	2945	2945	0
448	20250414	114600	29837435	2945	2945	2945	2945	0
449	20250414	114500	29837435	2945	2945	2945	2945	0
450	20250414	114400	29837435	2945	2945	2945	2945	1
451	20250414	114300	29834490	2925	2925	2925	2925	0
452	20250414	114200	29834490	2925	2925	2925	2925	0
453	20250414	114100	29834490	2925	2925	2925	2925	0
454	20250414	114000	29834490	2925	2925	2925	2925	0
455	20250414	113900	29834490	2925	2925	2925	2925	0
456	20250414	113800	29834490	2925	2925	2925	2925	0
457	20250414	113700	29834490	2925	2925	2925	2925	0
458	20250414	113600	29834490	2925	2925	2925	2925	0
459	20250414	113500	29834490	2925	2925	2925	2925	0
460	20250414	113400	29834490	2925	2925	2925	2925	0
461	20250414	113300	29834490	2925	2925	2925	2925	0
462	20250414	113200	29834490	2925	2925	2925	2925	0
463	20250414	113100	29834490	2925	2925	2925	2925	0
464	20250414	113000	29834490	2925	2925	2925	2925	0
465	20250414	112900	29834490	2925	2925	2925	2925	1
466	20250414	112800	29831565	2935	2930	2940	2920	395
467	20250414	112700	28671155	2930	2930	2930	2930	0
468	20250414	112600	28671155	2930	2930	2930	2930	0
469	20250414	112500	28671155	2930	2930	2930	2930	0
470	20250414	112400	28671155	2930	2930	2930	2930	0
471	20250414	112300	28671155	2930	2930	2930	2930	0
472	20250414	112200	28671155	2930	2930	2930	2930	0
473	20250414	112100	28671155	2930	2930	2930	2930	0
474	20250414	112000	28671155	2930	2930	2930	2930	0
475	20250414	111900	28671155	2930	2930	2930	2930	0
476	20250414	111800	28671155	2930	2920	2930	2920	17
477	20250414	111700	28621355	2935	2935	2935	2935	0
478	20250414	111600	28621355	2935	2935	2935	2935	0
479	20250414	111500	28621355	2935	2925	2935	2925	1290
480	20250414	111400	24847305	2935	2935	2935	2935	0
481	20250414	111300	24847305	2935	2930	2935	2930	6
482	20250414	111200	24829705	2925	2925	2925	2925	0
483	20250414	111100	24829705	2925	2925	2925	2925	0
484	20250414	111000	24829705	2925	2925	2925	2925	0
485	20250414	110900	24829705	2925	2925	2925	2925	0
486	20250414	110800	24829705	2925	2925	2925	2925	0
487	20250414	110700	24829705	2925	2925	2925	2925	0
488	20250414	110600	24829705	2925	2925	2925	2925	0
489	20250414	110500	24829705	2925	2925	2925	2925	0
490	20250414	110400	24829705	2925	2925	2925	2925	60
491	20250414	110300	24654205	2920	2920	2920	2920	0
492	20250414	110200	24654205	2920	2920	2920	2920	0
493	20250414	110100	24654205	2920	2920	2920	2920	0
494	20250414	110000	24654205	2920	2920	2920	2920	1
495	20250414	105900	24651285	2925	2925	2925	2925	0
496	20250414	105800	24651285	2925	2925	2925	2925	0
497	20250414	105700	24651285	2925	2925	2925	2925	0
498	20250414	105600	24651285	2925	2925	2925	2925	0
499	20250414	105500	24651285	2925	2925	2925	2925	0
500	20250414	105400	24651285	2925	2925	2925	2925	0
501	20250414	105300	24651285	2925	2925	2925	2925	0
502	20250414	105200	24651285	2925	2925	2925	2925	0
503	20250414	105100	24651285	2925	2925	2925	2925	0
504	20250414	105000	24651285	2925	2925	2925	2925	106
505	20250414	104900	24341235	2925	2925	2925	2925	0
506	20250414	104800	24341235	2925	2925	2925	2925	0
507	20250414	104700	24341235	2925	2925	2925	2925	0
508	20250414	104600	24341235	2925	2925	2925	2925	8
509	20250414	104500	24317835	2920	2920	2920	2920	0
510	20250414	104400	24317835	2920	2920	2920	2920	0
511	20250414	104300	24317835	2920	2925	2925	2920	15
512	20250414	104200	24274010	2925	2925	2925	2925	330
513	20250414	104100	23308760	2925	2925	2925	2925	0
514	20250414	104000	23308760	2925	2925	2925	2925	0
515	20250414	103900	23308760	2925	2925	2925	2925	1
516	20250414	103800	23305835	2930	2930	2930	2930	0
517	20250414	103700	23305835	2930	2930	2930	2930	0
518	20250414	103600	23305835	2930	2930	2930	2930	0
519	20250414	103500	23305835	2930	2930	2930	2930	0
520	20250414	103400	23305835	2930	2930	2930	2930	0
521	20250414	103300	23305835	2930	2930	2930	2930	0
522	20250414	103200	23305835	2930	2930	2930	2930	0
523	20250414	103100	23305835	2930	2930	2930	2930	0
524	20250414	103000	23305835	2930	2930	2930	2930	40
525	20250414	102900	23188635	2925	2930	2930	2925	82
526	20250414	102800	22948740	2930	2930	2930	2930	0
527	20250414	102700	22948740	2930	2930	2930	2930	0
528	20250414	102600	22948740	2930	2930	2930	2930	13
529	20250414	102500	22910650	2930	2930	2930	2930	0
530	20250414	102400	22910650	2930	2930	2930	2930	27
531	20250414	102300	22831540	2930	2930	2930	2930	0
532	20250414	102200	22831540	2930	2930	2930	2930	0
533	20250414	102100	22831540	2930	2930	2930	2930	0
534	20250414	102000	22831540	2930	2930	2930	2930	44
535	20250414	101900	22702620	2930	2930	2930	2930	1
536	20250414	101800	22699690	2930	2930	2930	2930	0
537	20250414	101700	22699690	2930	2930	2930	2930	0
538	20250414	101600	22699690	2930	2930	2930	2930	0
539	20250414	101500	22699690	2930	2930	2930	2930	0
540	20250414	101400	22699690	2930	2930	2930	2930	50
541	20250414	101300	22553190	2930	2930	2930	2930	0
542	20250414	101200	22553190	2930	2930	2930	2930	0
543	20250414	101100	22553190	2930	2930	2930	2930	0
544	20250414	101000	22553190	2930	2930	2930	2930	66
545	20250414	100900	22359810	2930	2930	2930	2930	2
546	20250414	100800	22353950	2935	2935	2935	2935	0
547	20250414	100700	22353950	2935	2935	2935	2935	1
548	20250414	100600	22351015	2935	2935	2935	2935	0
549	20250414	100500	22351015	2935	2935	2935	2935	0
550	20250414	100400	22351015	2935	2935	2935	2935	0
551	20250414	100300	22351015	2935	2935	2935	2935	4
552	20250414	100200	22339275	2935	2935	2935	2935	1
553	20250414	100100	22336340	2935	2930	2935	2930	102
554	20250414	100000	22037470	2930	2930	2930	2930	0
555	20250414	095900	22037470	2930	2930	2930	2930	12
556	20250414	095800	22002310	2945	2945	2945	2945	0
557	20250414	095700	22002310	2945	2945	2945	2945	0
558	20250414	095600	22002310	2945	2930	2945	2930	2
559	20250414	095500	21996435	2930	2930	2930	2930	0
560	20250414	095400	21996435	2930	2930	2930	2930	50
561	20250414	095300	21849935	2940	2940	2940	2940	0
562	20250414	095200	21849935	2940	2950	2950	2940	986
563	20250414	095100	18943065	2970	2970	2970	2970	2
564	20250414	095000	18937125	2970	2970	2970	2965	3
565	20250414	094900	18928220	2970	2970	2970	2970	23
566	20250414	094800	18859910	2970	2970	2970	2970	2
567	20250414	094700	18853970	2965	2965	2965	2965	0
568	20250414	094600	18853970	2965	2965	2965	2965	33
569	20250414	094500	18756125	2965	2965	2965	2965	200
570	20250414	094400	18163125	2965	2965	2965	2965	2
571	20250414	094300	18157195	2970	2970	2970	2970	0
572	20250414	094200	18157195	2970	2970	2970	2970	0
573	20250414	094100	18157195	2970	2970	2970	2970	0
574	20250414	094000	18157195	2970	2970	2970	2970	0
575	20250414	093900	18157195	2970	2970	2970	2970	0
576	20250414	093800	18157195	2970	2970	2970	2970	0
577	20250414	093700	18157195	2970	2970	2970	2970	0
578	20250414	093600	18157195	2970	2970	2970	2970	0
579	20250414	093500	18157195	2970	2970	2970	2970	0
580	20250414	093400	18157195	2970	2970	2970	2970	0
581	20250414	093300	18157195	2970	2970	2970	2970	0
582	20250414	093200	18157195	2970	2970	2970	2970	12
583	20250414	093100	18121555	2950	2950	2950	2950	0
584	20250414	093000	18121555	2950	2950	2950	2950	0
585	20250414	092900	18121555	2950	2950	2950	2950	0
586	20250414	092800	18121555	2950	2940	2950	2900	264
587	20250414	092700	17346650	2885	2885	2885	2885	0
588	20250414	092600	17346650	2885	2940	2940	2885	1894
589	20250414	092500	11863945	2990	2980	2990	2980	2
590	20250414	092400	11857975	2980	2980	2980	2980	51
591	20250414	092300	11705995	2970	2980	2980	2970	276
592	20250414	092200	10886265	2980	2980	2980	2980	0
593	20250414	092100	10886265	2980	2980	2980	2980	20
594	20250414	092000	10826665	2980	2980	2980	2980	0
595	20250414	091900	10826665	2980	2980	2980	2980	0
596	20250414	091800	10826665	2980	2980	2980	2980	0
597	20250414	091700	10826665	2980	2980	2980	2980	0
598	20250414	091600	10826665	2980	2990	2995	2980	1547
599	20250414	091500	6216265	2980	2980	2980	2980	53
600	20250414	091400	6058325	2980	2980	2980	2980	13
601	20250414	091300	6019585	2980	2980	2980	2980	0
602	20250414	091200	6019585	2980	2995	2995	2980	536
603	20250414	091100	4422215	3015	2945	3015	2945	746
604	20250414	091000	2193700	2945	2945	2945	2945	0
605	20250414	090900	2193700	2945	2945	2945	2945	0
606	20250414	090800	2193700	2945	2940	2945	2940	42
607	20250414	090700	2070015	2900	2900	2900	2900	0
608	20250414	090600	2070015	2900	2915	2915	2900	375
609	20250414	090500	980385	2920	2920	2920	2920	75
610	20250414	090400	761385	2920	2920	2920	2920	56
611	20250414	090300	597865	2955	2955	2955	2955	0
612	20250414	090200	597865	2955	2955	2955	2955	0
613	20250414	090100	597865	2955	2955	2955	2955	0
614	20250414	090000	597865	2955	2945	2955	2945	203