KissMeData/094280/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	194600	51811485	11670	11670	11670	11670	35
3	20250414	194500	51811485	11670	11670	11670	11670	0
4	20250414	194400	51811485	11670	11670	11670	11670	0
5	20250414	194300	51811485	11670	11670	11670	11670	0
6	20250414	194200	51811485	11670	11670	11670	11670	0
7	20250414	194100	51811485	11670	11670	11670	11670	0
8	20250414	194000	51811485	11670	11670	11670	11670	0
9	20250414	193900	51811485	11670	11670	11670	11670	0
10	20250414	193800	51811485	11670	11670	11670	11670	0
11	20250414	193700	51811485	11670	11670	11670	11670	0
12	20250414	193600	51811485	11670	11670	11670	11670	0
13	20250414	193500	51811485	11670	11670	11670	11670	0
14	20250414	193400	51811485	11670	11670	11670	11670	0
15	20250414	193300	51811485	11670	11670	11670	11670	0
16	20250414	193200	51811485	11670	11670	11670	11670	0
17	20250414	193100	51811485	11670	11670	11670	11670	0
18	20250414	193000	51811485	11670	11670	11670	11670	0
19	20250414	192900	51811485	11670	11670	11670	11670	0
20	20250414	192800	51811485	11670	11670	11670	11670	0
21	20250414	192700	51811485	11670	11670	11670	11670	0
22	20250414	192600	51811485	11670	11670	11670	11670	0
23	20250414	192500	51811485	11670	11670	11670	11670	0
24	20250414	192400	51811485	11670	11670	11670	11670	0
25	20250414	192300	51811485	11670	11670	11670	11670	0
26	20250414	192200	51811485	11670	11670	11670	11670	0
27	20250414	192100	51811485	11670	11670	11670	11670	0
28	20250414	192000	51811485	11670	11670	11670	11670	0
29	20250414	191900	51811485	11670	11670	11670	11670	0
30	20250414	191800	51811485	11670	11670	11670	11670	0
31	20250414	191700	51811485	11670	11670	11670	11670	0
32	20250414	191600	51811485	11670	11670	11670	11670	35
33	20250414	191500	51811485	11670	11670	11670	11670	0
34	20250414	191400	51811485	11670	11670	11670	11670	0
35	20250414	191300	51811485	11670	11670	11670	11670	0
36	20250414	191200	51811485	11670	11670	11670	11670	0
37	20250414	191100	51811485	11670	11670	11670	11670	0
38	20250414	191000	51811485	11670	11670	11670	11670	0
39	20250414	190900	51811485	11670	11670	11670	11670	0
40	20250414	190800	51811485	11670	11670	11670	11670	0
41	20250414	190700	51811485	11670	11670	11670	11670	0
42	20250414	190600	51811485	11670	11670	11670	11670	0
43	20250414	190500	51811485	11670	11670	11670	11670	0
44	20250414	190400	51811485	11670	11670	11670	11670	0
45	20250414	190300	51811485	11670	11670	11670	11670	0
46	20250414	190200	51811485	11670	11670	11670	11670	0
47	20250414	190100	51811485	11670	11670	11670	11670	0
48	20250414	190000	51811485	11670	11670	11670	11670	0
49	20250414	185900	51811485	11670	11670	11670	11670	0
50	20250414	185800	51811485	11670	11670	11670	11670	0
51	20250414	185700	51811485	11670	11670	11670	11670	0
52	20250414	185600	51811485	11670	11670	11670	11670	0
53	20250414	185500	51811485	11670	11670	11670	11670	0
54	20250414	185400	51811485	11670	11670	11670	11670	0
55	20250414	185300	51811485	11670	11670	11670	11670	0
56	20250414	185200	51811485	11670	11670	11670	11670	0
57	20250414	185100	51811485	11670	11670	11670	11670	0
58	20250414	185000	51811485	11670	11670	11670	11670	0
59	20250414	184900	51811485	11670	11670	11670	11670	0
60	20250414	184800	51811485	11670	11670	11670	11670	0
61	20250414	184700	51811485	11670	11670	11670	11670	0
62	20250414	184600	51811485	11670	11670	11670	11670	35
63	20250414	184500	51811485	11670	11670	11670	11670	0
64	20250414	184400	51811485	11670	11670	11670	11670	0
65	20250414	184300	51811485	11670	11670	11670	11670	0
66	20250414	184200	51811485	11670	11670	11670	11670	0
67	20250414	184100	51811485	11670	11670	11670	11670	0
68	20250414	184000	51811485	11670	11670	11670	11670	0
69	20250414	183900	51811485	11670	11670	11670	11670	0
70	20250414	183800	51811485	11670	11670	11670	11670	0
71	20250414	183700	51811485	11670	11670	11670	11670	0
72	20250414	183600	51811485	11670	11670	11670	11670	0
73	20250414	183500	51811485	11670	11670	11670	11670	0
74	20250414	183400	51811485	11670	11670	11670	11670	0
75	20250414	183300	51811485	11670	11670	11670	11670	0
76	20250414	183200	51811485	11670	11670	11670	11670	0
77	20250414	183100	51811485	11670	11670	11670	11670	0
78	20250414	183000	51811485	11670	11670	11670	11670	0
79	20250414	182900	51811485	11670	11670	11670	11670	0
80	20250414	182800	51811485	11670	11670	11670	11670	0
81	20250414	182700	51811485	11670	11670	11670	11670	0
82	20250414	182600	51811485	11670	11670	11670	11670	0
83	20250414	182500	51811485	11670	11670	11670	11670	0
84	20250414	182400	51811485	11670	11670	11670	11670	0
85	20250414	182300	51811485	11670	11670	11670	11670	0
86	20250414	182200	51811485	11670	11670	11670	11670	0
87	20250414	182100	51811485	11670	11670	11670	11670	0
88	20250414	182000	51811485	11670	11670	11670	11670	0
89	20250414	181900	51811485	11670	11670	11670	11670	0
90	20250414	181800	51811485	11670	11670	11670	11670	0
91	20250414	181700	51811485	11670	11670	11670	11670	0
92	20250414	181600	51811485	11670	11670	11670	11670	35
93	20250414	181500	51811485	11670	11670	11670	11670	0
94	20250414	181400	51811485	11670	11670	11670	11670	0
95	20250414	181300	51811485	11670	11670	11670	11670	0
96	20250414	181200	51811485	11670	11670	11670	11670	0
97	20250414	181100	51811485	11670	11670	11670	11670	0
98	20250414	181000	51811485	11670	11670	11670	11670	0
99	20250414	180900	51811485	11670	11670	11670	11670	0
100	20250414	180800	51811485	11670	11670	11670	11670	0
101	20250414	180700	51811485	11670	11670	11670	11670	0
102	20250414	180600	51811485	11670	11670	11670	11670	0
103	20250414	180500	51811485	11670	11670	11670	11670	0
104	20250414	180400	51811485	11670	11670	11670	11670	0
105	20250414	180300	51811485	11670	11670	11670	11670	0
106	20250414	180200	51811485	11670	11670	11670	11670	0
107	20250414	180100	51811485	11670	11670	11670	11670	0
108	20250414	180000	51811485	11670	11670	11670	11670	0
109	20250414	175900	51811485	11670	11670	11670	11670	0
110	20250414	175800	51811485	11670	11670	11670	11670	0
111	20250414	175700	51811485	11670	11670	11670	11670	0
112	20250414	175600	51811485	11670	11670	11670	11670	0
113	20250414	175500	51811485	11670	11670	11670	11670	0
114	20250414	175400	51811485	11670	11670	11670	11670	0
115	20250414	175300	51811485	11670	11670	11670	11670	0
116	20250414	175200	51811485	11670	11670	11670	11670	0
117	20250414	175100	51811485	11670	11670	11670	11670	0
118	20250414	175000	51811485	11670	11670	11670	11670	0
119	20250414	174900	51811485	11670	11670	11670	11670	0
120	20250414	174800	51811485	11670	11670	11670	11670	0
121	20250414	174700	51811485	11670	11670	11670	11670	0
122	20250414	174600	51811485	11670	11670	11670	11670	35
123	20250414	174500	51811485	11670	11670	11670	11670	0
124	20250414	174400	51811485	11670	11670	11670	11670	0
125	20250414	174300	51811485	11670	11670	11670	11670	0
126	20250414	174200	51811485	11670	11670	11670	11670	0
127	20250414	174100	51811485	11670	11670	11670	11670	0
128	20250414	174000	51811485	11670	11670	11670	11670	0
129	20250414	173900	51811485	11670	11670	11670	11670	0
130	20250414	173800	51811485	11670	11670	11670	11670	0
131	20250414	173700	51811485	11670	11670	11670	11670	0
132	20250414	173600	51811485	11670	11670	11670	11670	0
133	20250414	173500	51811485	11670	11670	11670	11670	0
134	20250414	173400	51811485	11670	11670	11670	11670	0
135	20250414	173300	51811485	11670	11670	11670	11670	0
136	20250414	173200	51811485	11670	11670	11670	11670	0
137	20250414	173100	51811485	11670	11670	11670	11670	0
138	20250414	173000	51811485	11670	11670	11670	11670	0
139	20250414	172900	51811485	11670	11670	11670	11670	0
140	20250414	172800	51811485	11670	11670	11670	11670	0
141	20250414	172700	51811485	11670	11670	11670	11670	0
142	20250414	172600	51811485	11670	11670	11670	11670	0
143	20250414	172500	51811485	11670	11670	11670	11670	0
144	20250414	172400	51811485	11670	11670	11670	11670	0
145	20250414	172300	51811485	11670	11670	11670	11670	0
146	20250414	172200	51811485	11670	11670	11670	11670	0
147	20250414	172100	51811485	11670	11670	11670	11670	0
148	20250414	172000	51811485	11670	11670	11670	11670	0
149	20250414	171900	51811485	11670	11670	11670	11670	0
150	20250414	171800	51811485	11670	11670	11670	11670	0
151	20250414	171700	51811485	11670	11670	11670	11670	0
152	20250414	171600	51811485	11670	11670	11670	11670	35
153	20250414	171500	51811485	11670	11670	11670	11670	0
154	20250414	171400	51811485	11670	11670	11670	11670	0
155	20250414	171300	51811485	11670	11670	11670	11670	0
156	20250414	171200	51811485	11670	11670	11670	11670	0
157	20250414	171100	51811485	11670	11670	11670	11670	0
158	20250414	171000	51811485	11670	11670	11670	11670	0
159	20250414	170900	51811485	11670	11670	11670	11670	0
160	20250414	170800	51811485	11670	11670	11670	11670	0
161	20250414	170700	51811485	11670	11670	11670	11670	0
162	20250414	170600	51811485	11670	11670	11670	11670	0
163	20250414	170500	51811485	11670	11670	11670	11670	0
164	20250414	170400	51811485	11670	11670	11670	11670	0
165	20250414	170300	51811485	11670	11670	11670	11670	0
166	20250414	170200	51811485	11670	11670	11670	11670	0
167	20250414	170100	51811485	11670	11670	11670	11670	0
168	20250414	170000	51811485	11670	11670	11670	11670	0
169	20250414	165900	51811485	11670	11670	11670	11670	0
170	20250414	165800	51811485	11670	11670	11670	11670	0
171	20250414	165700	51811485	11670	11670	11670	11670	0
172	20250414	165600	51811485	11670	11670	11670	11670	0
173	20250414	165500	51811485	11670	11670	11670	11670	0
174	20250414	165400	51811485	11670	11670	11670	11670	0
175	20250414	165300	51811485	11670	11670	11670	11670	0
176	20250414	165200	51811485	11670	11670	11670	11670	0
177	20250414	165100	51811485	11670	11670	11670	11670	0
178	20250414	165000	51811485	11670	11670	11670	11670	0
179	20250414	164900	51811485	11670	11670	11670	11670	0
180	20250414	164800	51811485	11670	11670	11670	11670	0
181	20250414	164700	51811485	11670	11670	11670	11670	0
182	20250414	164600	51811485	11670	11670	11670	11670	35
183	20250414	164500	51811485	11670	11670	11670	11670	0
184	20250414	164400	51811485	11670	11670	11670	11670	0
185	20250414	164300	51811485	11670	11670	11670	11670	0
186	20250414	164200	51811485	11670	11670	11670	11670	0
187	20250414	164100	51811485	11670	11670	11670	11670	0
188	20250414	164000	51811485	11670	11670	11670	11670	0
189	20250414	163900	51811485	11670	11670	11670	11670	0
190	20250414	163800	51811485	11670	11670	11670	11670	0
191	20250414	163700	51811485	11670	11670	11670	11670	0
192	20250414	163600	51811485	11670	11670	11670	11670	0
193	20250414	163500	51811485	11670	11670	11670	11670	0
194	20250414	163400	51811485	11670	11670	11670	11670	0
195	20250414	163300	51811485	11670	11670	11670	11670	0
196	20250414	163200	51811485	11670	11670	11670	11670	0
197	20250414	163100	51811485	11670	11670	11670	11670	0
198	20250414	163000	51811485	11670	11670	11670	11670	0
199	20250414	162900	51811485	11670	11670	11670	11670	0
200	20250414	162800	51811485	11670	11670	11670	11670	0
201	20250414	162700	51811485	11670	11670	11670	11670	0
202	20250414	162600	51811485	11670	11670	11670	11670	0
203	20250414	162500	51811485	11670	11670	11670	11670	0
204	20250414	162400	51811485	11670	11670	11670	11670	0
205	20250414	162300	51811485	11670	11670	11670	11670	0
206	20250414	162200	51811485	11670	11670	11670	11670	0
207	20250414	162100	51811485	11670	11670	11670	11670	0
208	20250414	162000	51811485	11670	11670	11670	11670	0
209	20250414	161900	51811485	11670	11670	11670	11670	0
210	20250414	161800	51811485	11670	11670	11670	11670	0
211	20250414	161700	51811485	11670	11670	11670	11670	0
212	20250414	161600	51811485	11670	11670	11670	11670	35
213	20250414	161500	51811485	11670	11670	11670	11670	0
214	20250414	161400	51811485	11670	11670	11670	11670	0
215	20250414	161300	51811485	11670	11670	11670	11670	0
216	20250414	161200	51811485	11670	11670	11670	11670	0
217	20250414	161100	51811485	11670	11670	11670	11670	0
218	20250414	161000	51811485	11670	11670	11670	11670	0
219	20250414	160900	51811485	11670	11670	11670	11670	0
220	20250414	160800	51811485	11670	11670	11670	11670	0
221	20250414	160700	51811485	11670	11670	11670	11670	0
222	20250414	160600	51811485	11670	11670	11670	11670	0
223	20250414	160500	51811485	11670	11670	11670	11670	0
224	20250414	160400	51811485	11670	11670	11670	11670	0
225	20250414	160300	51811485	11670	11670	11670	11670	0
226	20250414	160200	51811485	11670	11670	11670	11670	0
227	20250414	160100	51811485	11670	11670	11670	11670	0
228	20250414	160000	51811485	11670	11670	11670	11670	0
229	20250414	155900	51811485	11670	11670	11670	11670	0
230	20250414	155800	51811485	11670	11670	11670	11670	0
231	20250414	155700	51811485	11670	11670	11670	11670	0
232	20250414	155600	51811485	11670	11670	11670	11670	0
233	20250414	155500	51811485	11670	11670	11670	11670	0
234	20250414	155400	51811485	11670	11670	11670	11670	0
235	20250414	155300	51811485	11670	11670	11670	11670	0
236	20250414	155200	51811485	11670	11670	11670	11670	0
237	20250414	155100	51811485	11670	11670	11670	11670	0
238	20250414	155000	51811485	11670	11670	11670	11670	0
239	20250414	154900	51811485	11670	11670	11670	11670	0
240	20250414	154800	51811485	11670	11670	11670	11670	0
241	20250414	154700	51811485	11670	11670	11670	11670	0
242	20250414	154600	51811485	11670	11670	11670	11670	35
243	20250414	154500	51811485	11670	11670	11670	11670	0
244	20250414	154400	51811485	11670	11670	11670	11670	0
245	20250414	154300	51811485	11670	11670	11670	11670	0
246	20250414	154200	51811485	11670	11670	11670	11670	0
247	20250414	154100	51811485	11670	11670	11670	11670	0
248	20250414	154000	51811485	11670	11670	11670	11670	0
249	20250414	153900	51811485	11670	11670	11670	11670	0
250	20250414	153800	51811485	11670	11670	11670	11670	0
251	20250414	153700	51811485	11670	11670	11670	11670	0
252	20250414	153600	51811485	11670	11670	11670	11670	0
253	20250414	153500	51811485	11670	11670	11670	11670	0
254	20250414	153400	51811485	11670	11670	11670	11670	0
255	20250414	153300	51811485	11670	11670	11670	11670	0
256	20250414	153200	51811485	11670	11670	11670	11670	0
257	20250414	153100	51811485	11670	11670	11670	11670	0
258	20250414	153000	51811485	11670	11670	11670	11670	35
259	20250414	152900	51403035	11640	11640	11640	11640	0
260	20250414	152800	51403035	11640	11640	11640	11640	0
261	20250414	152700	51403035	11640	11640	11640	11640	0
262	20250414	152600	51403035	11640	11640	11640	11640	0
263	20250414	152500	51403035	11640	11640	11640	11640	0
264	20250414	152400	51403035	11640	11640	11640	11640	0
265	20250414	152300	51403035	11640	11640	11640	11640	0
266	20250414	152200	51403035	11640	11640	11640	11640	0
267	20250414	152100	51403035	11640	11640	11640	11640	0
268	20250414	152000	51403035	11640	11640	11640	11640	0
269	20250414	151900	51403035	11640	11650	11650	11640	6
270	20250414	151800	51333165	11650	11650	11650	11650	1
271	20250414	151700	51321515	11660	11660	11660	11660	0
272	20250414	151600	51321515	11660	11660	11660	11660	1
273	20250414	151500	51309855	11660	11660	11660	11660	1
274	20250414	151400	51298195	11640	11640	11640	11640	0
275	20250414	151300	51298195	11640	11660	11660	11640	13
276	20250414	151200	51146655	11660	11660	11660	11660	86
277	20250414	151100	50143895	11640	11640	11640	11640	0
278	20250414	151000	50143895	11640	11640	11640	11640	3
279	20250414	150900	50108975	11660	11660	11660	11660	13
280	20250414	150800	49957395	11640	11640	11640	11640	0
281	20250414	150700	49957395	11640	11640	11640	11640	0
282	20250414	150600	49957395	11640	11640	11640	11640	0
283	20250414	150500	49957395	11640	11640	11640	11640	0
284	20250414	150400	49957395	11640	11640	11640	11640	0
285	20250414	150300	49957395	11640	11640	11640	11640	0
286	20250414	150200	49957395	11640	11640	11640	11640	0
287	20250414	150100	49957395	11640	11640	11640	11640	0
288	20250414	150000	49957395	11640	11640	11640	11640	0
289	20250414	145900	49957395	11640	11640	11640	11640	0
290	20250414	145800	49957395	11640	11640	11640	11640	0
291	20250414	145700	49957395	11640	11640	11640	11640	0
292	20250414	145600	49957395	11640	11640	11640	11640	0
293	20250414	145500	49957395	11640	11640	11640	11640	0
294	20250414	145400	49957395	11640	11640	11640	11640	0
295	20250414	145300	49957395	11640	11640	11640	11640	0
296	20250414	145200	49957395	11640	11650	11650	11640	34
297	20250414	145100	49561615	11660	11660	11660	11660	0
298	20250414	145000	49561615	11660	11660	11660	11660	0
299	20250414	144900	49561615	11660	11660	11660	11660	0
300	20250414	144800	49561615	11660	11660	11660	11660	0
301	20250414	144700	49561615	11660	11660	11660	11660	0
302	20250414	144600	49561615	11660	11660	11660	11660	0
303	20250414	144500	49561615	11660	11650	11660	11650	2
304	20250414	144400	49538305	11650	11640	11650	11640	239
305	20250414	144300	46756335	11640	11640	11640	11640	0
306	20250414	144200	46756335	11640	11640	11640	11640	0
307	20250414	144100	46756335	11640	11640	11640	11640	28
308	20250414	144000	46430415	11640	11640	11640	11640	1
309	20250414	143900	46418775	11630	11630	11630	11630	0
310	20250414	143800	46418775	11630	11630	11630	11630	0
311	20250414	143700	46418775	11630	11630	11630	11630	0
312	20250414	143600	46418775	11630	11630	11630	11630	0
313	20250414	143500	46418775	11630	11630	11630	11630	0
314	20250414	143400	46418775	11630	11630	11630	11630	0
315	20250414	143300	46418775	11630	11630	11630	11630	0
316	20250414	143200	46418775	11630	11630	11630	11630	0
317	20250414	143100	46418775	11630	11630	11630	11630	0
318	20250414	143000	46418775	11630	11630	11630	11630	0
319	20250414	142900	46418775	11630	11630	11630	11630	0
320	20250414	142800	46418775	11630	11630	11630	11630	0
321	20250414	142700	46418775	11630	11630	11630	11630	0
322	20250414	142600	46418775	11630	11630	11630	11630	0
323	20250414	142500	46418775	11630	11630	11630	11630	0
324	20250414	142400	46418775	11630	11630	11630	11630	0
325	20250414	142300	46418775	11630	11630	11630	11630	0
326	20250414	142200	46418775	11630	11630	11630	11630	0
327	20250414	142100	46418775	11630	11630	11630	11630	0
328	20250414	142000	46418775	11630	11630	11630	11630	0
329	20250414	141900	46418775	11630	11630	11630	11630	0
330	20250414	141800	46418775	11630	11630	11630	11630	0
331	20250414	141700	46418775	11630	11630	11630	11630	10
332	20250414	141600	46302475	11640	11640	11640	11640	0
333	20250414	141500	46302475	11640	11640	11640	11640	0
334	20250414	141400	46302475	11640	11640	11640	11640	0
335	20250414	141300	46302475	11640	11640	11640	11640	0
336	20250414	141200	46302475	11640	11640	11640	11640	1
337	20250414	141100	46290835	11640	11640	11640	11640	6
338	20250414	141000	46220995	11630	11630	11630	11630	0
339	20250414	140900	46220995	11630	11630	11630	11630	0
340	20250414	140800	46220995	11630	11630	11630	11630	0
341	20250414	140700	46220995	11630	11630	11630	11630	0
342	20250414	140600	46220995	11630	11630	11630	11630	50
343	20250414	140500	45639495	11630	11630	11630	11630	10
344	20250414	140400	45523195	11630	11630	11630	11630	0
345	20250414	140300	45523195	11630	11630	11630	11630	0
346	20250414	140200	45523195	11630	11630	11630	11630	0
347	20250414	140100	45523195	11630	11630	11630	11630	0
348	20250414	140000	45523195	11630	11630	11630	11630	0
349	20250414	135900	45523195	11630	11630	11630	11630	0
350	20250414	135800	45523195	11630	11630	11630	11630	0
351	20250414	135700	45523195	11630	11630	11630	11630	0
352	20250414	135600	45523195	11630	11630	11630	11630	0
353	20250414	135500	45523195	11630	11630	11630	11630	0
354	20250414	135400	45523195	11630	11630	11630	11630	0
355	20250414	135300	45523195	11630	11630	11630	11630	100
356	20250414	135200	44360195	11640	11640	11640	11640	38
357	20250414	135100	43917875	11640	11630	11640	11630	110
358	20250414	135000	42638515	11630	11630	11630	11630	0
359	20250414	134900	42638515	11630	11630	11630	11630	0
360	20250414	134800	42638515	11630	11630	11630	11630	0
361	20250414	134700	42638515	11630	11630	11630	11630	0
362	20250414	134600	42638515	11630	11630	11630	11630	0
363	20250414	134500	42638515	11630	11630	11630	11630	0
364	20250414	134400	42638515	11630	11630	11630	11630	0
365	20250414	134300	42638515	11630	11630	11630	11630	0
366	20250414	134200	42638515	11630	11630	11630	11630	0
367	20250414	134100	42638515	11630	11630	11630	11630	229
368	20250414	134000	39975245	11630	11640	11640	11630	302
369	20250414	133900	36462455	11650	11650	11650	11650	0
370	20250414	133800	36462455	11650	11650	11650	11650	0
371	20250414	133700	36462455	11650	11650	11650	11650	0
372	20250414	133600	36462455	11650	11650	11650	11650	0
373	20250414	133500	36462455	11650	11650	11650	11650	0
374	20250414	133400	36462455	11650	11650	11650	11650	0
375	20250414	133300	36462455	11650	11650	11650	11650	27
376	20250414	133200	36147905	11655	11655	11655	11655	30
377	20250414	133100	35798255	11650	11650	11650	11650	0
378	20250414	133000	35798255	11650	11650	11650	11650	0
379	20250414	132900	35798255	11650	11650	11650	11650	0
380	20250414	132800	35798255	11650	11650	11650	11650	0
381	20250414	132700	35798255	11650	11650	11650	11650	0
382	20250414	132600	35798255	11650	11650	11650	11650	0
383	20250414	132500	35798255	11650	11650	11650	11650	0
384	20250414	132400	35798255	11650	11650	11650	11650	0
385	20250414	132300	35798255	11650	11650	11650	11650	0
386	20250414	132200	35798255	11650	11650	11650	11650	5
387	20250414	132100	35740005	11655	11655	11655	11655	0
388	20250414	132000	35740005	11655	11655	11655	11655	0
389	20250414	131900	35740005	11655	11655	11655	11655	0
390	20250414	131800	35740005	11655	11655	11655	11655	0
391	20250414	131700	35740005	11655	11655	11655	11655	0
392	20250414	131600	35740005	11655	11655	11655	11655	0
393	20250414	131500	35740005	11655	11655	11655	11655	10
394	20250414	131400	35623455	11655	11655	11655	11655	0
395	20250414	131300	35623455	11655	11655	11655	11655	0
396	20250414	131200	35623455	11655	11655	11655	11655	3
397	20250414	131100	35588490	11655	11655	11655	11655	0
398	20250414	131000	35588490	11655	11655	11655	11655	0
399	20250414	130900	35588490	11655	11655	11655	11655	0
400	20250414	130800	35588490	11655	11655	11655	11655	0
401	20250414	130700	35588490	11655	11655	11655	11655	0
402	20250414	130600	35588490	11655	11655	11655	11655	0
403	20250414	130500	35588490	11655	11655	11655	11655	0
404	20250414	130400	35588490	11655	11655	11655	11655	0
405	20250414	130300	35588490	11655	11655	11655	11655	0
406	20250414	130200	35588490	11655	11655	11655	11655	0
407	20250414	130100	35588490	11655	11655	11655	11655	0
408	20250414	130000	35588490	11655	11655	11655	11655	1
409	20250414	125900	35576835	11655	11655	11655	11655	0
410	20250414	125800	35576835	11655	11655	11655	11655	0
411	20250414	125700	35576835	11655	11655	11655	11655	0
412	20250414	125600	35576835	11655	11655	11655	11655	0
413	20250414	125500	35576835	11655	11655	11655	11655	0
414	20250414	125400	35576835	11655	11655	11655	11655	0
415	20250414	125300	35576835	11655	11655	11655	11655	0
416	20250414	125200	35576835	11655	11655	11655	11655	0
417	20250414	125100	35576835	11655	11655	11655	11655	47
418	20250414	125000	35029050	11650	11650	11650	11650	0
419	20250414	124900	35029050	11650	11650	11650	11650	0
420	20250414	124800	35029050	11650	11650	11650	11650	0
421	20250414	124700	35029050	11650	11650	11650	11650	0
422	20250414	124600	35029050	11650	11650	11650	11650	1
423	20250414	124500	35017400	11650	11650	11650	11650	0
424	20250414	124400	35017400	11650	11650	11650	11650	0
425	20250414	124300	35017400	11650	11650	11650	11650	0
426	20250414	124200	35017400	11650	11640	11650	11640	38
427	20250414	124100	34575070	11640	11640	11640	11640	0
428	20250414	124000	34575070	11640	11640	11640	11640	0
429	20250414	123900	34575070	11640	11640	11640	11640	0
430	20250414	123800	34575070	11640	11640	11640	11640	0
431	20250414	123700	34575070	11640	11640	11640	11640	0
432	20250414	123600	34575070	11640	11640	11640	11640	1
433	20250414	123500	34563430	11635	11635	11635	11635	0
434	20250414	123400	34563430	11635	11635	11635	11635	0
435	20250414	123300	34563430	11635	11635	11635	11635	4
436	20250414	123200	34516890	11630	11630	11630	11630	0
437	20250414	123100	34516890	11630	11630	11630	11630	0
438	20250414	123000	34516890	11630	11630	11630	11630	0
439	20250414	122900	34516890	11630	11630	11630	11630	0
440	20250414	122800	34516890	11630	11630	11630	11630	0
441	20250414	122700	34516890	11630	11630	11630	11630	0
442	20250414	122600	34516890	11630	11630	11630	11630	0
443	20250414	122500	34516890	11630	11630	11630	11630	0
444	20250414	122400	34516890	11630	11630	11630	11630	100
445	20250414	122300	33353890	11630	11630	11630	11630	0
446	20250414	122200	33353890	11630	11630	11630	11630	0
447	20250414	122100	33353890	11630	11630	11630	11630	0
448	20250414	122000	33353890	11630	11630	11630	11630	0
449	20250414	121900	33353890	11630	11630	11630	11630	1
450	20250414	121800	33342260	11630	11630	11630	11630	0
451	20250414	121700	33342260	11630	11630	11630	11630	0
452	20250414	121600	33342260	11630	11630	11630	11630	0
453	20250414	121500	33342260	11630	11630	11630	11630	0
454	20250414	121400	33342260	11630	11630	11630	11630	0
455	20250414	121300	33342260	11630	11630	11630	11630	0
456	20250414	121200	33342260	11630	11630	11630	11630	0
457	20250414	121100	33342260	11630	11630	11630	11630	0
458	20250414	121000	33342260	11630	11630	11630	11630	0
459	20250414	120900	33342260	11630	11630	11630	11630	0
460	20250414	120800	33342260	11630	11630	11630	11630	0
461	20250414	120700	33342260	11630	11630	11630	11630	0
462	20250414	120600	33342260	11630	11630	11630	11630	0
463	20250414	120500	33342260	11630	11630	11630	11630	1
464	20250414	120400	33330630	11630	11630	11630	11630	14
465	20250414	120300	33167810	11630	11630	11630	11630	4
466	20250414	120200	33121290	11630	11630	11630	11630	3
467	20250414	120100	33086400	11630	11630	11630	11630	1
468	20250414	120000	33074770	11640	11640	11640	11640	0
469	20250414	115900	33074770	11640	11630	11640	11630	4
470	20250414	115800	33028230	11640	11630	11640	11630	13
471	20250414	115700	32877030	11630	11630	11630	11630	10
472	20250414	115600	32760730	11620	11620	11620	11620	0
473	20250414	115500	32760730	11620	11630	11630	11620	172
474	20250414	115400	30761620	11650	11640	11650	11640	7
475	20250414	115300	30680110	11650	11650	11650	11650	0
476	20250414	115200	30680110	11650	11650	11650	11650	11
477	20250414	115100	30551960	11660	11660	11660	11660	1
478	20250414	115000	30540300	11660	11660	11660	11660	0
479	20250414	114900	30540300	11660	11660	11660	11660	0
480	20250414	114800	30540300	11660	11660	11660	11660	0
481	20250414	114700	30540300	11660	11660	11660	11660	0
482	20250414	114600	30540300	11660	11660	11660	11660	29
483	20250414	114500	30202160	11650	11650	11650	11650	0
484	20250414	114400	30202160	11650	11650	11650	11650	0
485	20250414	114300	30202160	11650	11650	11650	11650	0
486	20250414	114200	30202160	11650	11690	11690	11650	532
487	20250414	114100	23998960	11700	11680	11700	11680	357
488	20250414	114000	19825200	11680	11680	11680	11680	0
489	20250414	113900	19825200	11680	11670	11680	11670	2
490	20250414	113800	19801850	11670	11670	11670	11670	74
491	20250414	113700	18938270	11670	11670	11670	11670	32
492	20250414	113600	18564830	11670	11660	11670	11660	85
493	20250414	113500	17573700	11660	11660	11660	11660	0
494	20250414	113400	17573700	11660	11660	11660	11660	0
495	20250414	113300	17573700	11660	11660	11660	11660	12
496	20250414	113200	17433780	11660	11660	11660	11660	0
497	20250414	113100	17433780	11660	11660	11660	11660	0
498	20250414	113000	17433780	11660	11660	11660	11660	0
499	20250414	112900	17433780	11660	11660	11660	11660	32
500	20250414	112800	17060660	11660	11660	11660	11660	0
501	20250414	112700	17060660	11660	11660	11660	11660	0
502	20250414	112600	17060660	11660	11660	11660	11660	50
503	20250414	112500	16477660	11660	11660	11660	11660	0
504	20250414	112400	16477660	11660	11660	11660	11660	0
505	20250414	112300	16477660	11660	11660	11660	11660	0
506	20250414	112200	16477660	11660	11660	11660	11660	1
507	20250414	112100	16466000	11660	11660	11660	11660	0
508	20250414	112000	16466000	11660	11660	11660	11660	0
509	20250414	111900	16466000	11660	11660	11660	11660	0
510	20250414	111800	16466000	11660	11660	11660	11660	0
511	20250414	111700	16466000	11660	11660	11660	11660	0
512	20250414	111600	16466000	11660	11660	11660	11660	1
513	20250414	111500	16454340	11660	11650	11660	11650	6
514	20250414	111400	16384420	11640	11650	11660	11640	117
515	20250414	111300	15022340	11660	11660	11660	11660	0
516	20250414	111200	15022340	11660	11660	11660	11660	0
517	20250414	111100	15022340	11660	11660	11660	11660	0
518	20250414	111000	15022340	11660	11660	11660	11660	0
519	20250414	110900	15022340	11660	11660	11660	11660	81
520	20250414	110800	14077880	11660	11660	11660	11660	70
521	20250414	110700	13261680	11660	11660	11660	11660	0
522	20250414	110600	13261680	11660	11660	11660	11660	0
523	20250414	110500	13261680	11660	11660	11660	11660	0
524	20250414	110400	13261680	11660	11660	11660	11660	0
525	20250414	110300	13261680	11660	11660	11660	11660	0
526	20250414	110200	13261680	11660	11660	11660	11660	0
527	20250414	110100	13261680	11660	11660	11660	11660	0
528	20250414	110000	13261680	11660	11660	11660	11660	1
529	20250414	105900	13250020	11660	11660	11660	11660	0
530	20250414	105800	13250020	11660	11660	11660	11660	0
531	20250414	105700	13250020	11660	11660	11660	11660	0
532	20250414	105600	13250020	11660	11660	11660	11660	1
533	20250414	105500	13238360	11660	11660	11660	11660	1
534	20250414	105400	13226700	11660	11650	11660	11650	2
535	20250414	105300	13203390	11660	11650	11660	11650	44
536	20250414	105200	12690400	11660	11660	11660	11660	1
537	20250414	105100	12678740	11650	11650	11660	11650	7
538	20250414	105000	12597160	11660	11650	11660	11650	42
539	20250414	104900	12107830	11650	11650	11650	11650	10
540	20250414	104800	11991330	11650	11650	11650	11650	2
541	20250414	104700	11968030	11650	11650	11650	11650	2
542	20250414	104600	11944730	11650	11640	11650	11640	37
543	20250414	104500	11513690	11650	11650	11650	11650	0
544	20250414	104400	11513690	11650	11650	11650	11650	0
545	20250414	104300	11513690	11650	11650	11650	11650	0
546	20250414	104200	11513690	11650	11650	11650	11650	0
547	20250414	104100	11513690	11650	11650	11650	11650	0
548	20250414	104000	11513690	11650	11650	11650	11650	0
549	20250414	103900	11513690	11650	11650	11650	11650	0
550	20250414	103800	11513690	11650	11650	11650	11650	16
551	20250414	103700	11327290	11650	11650	11650	11650	87
552	20250414	103600	10313740	11650	11650	11650	11650	4
553	20250414	103500	10267140	11650	11650	11650	11650	0
554	20250414	103400	10267140	11650	11640	11650	11640	2
555	20250414	103300	10243850	11650	11640	11650	11640	8
556	20250414	103200	10150690	11650	11650	11650	11640	9
557	20250414	103100	10045880	11640	11640	11640	11640	7
558	20250414	103000	9964400	11640	11640	11640	11640	0
559	20250414	102900	9964400	11640	11640	11640	11640	0
560	20250414	102800	9964400	11640	11640	11640	11640	0
561	20250414	102700	9964400	11640	11640	11640	11640	0
562	20250414	102600	9964400	11640	11640	11640	11640	0
563	20250414	102500	9964400	11640	11640	11640	11640	0
564	20250414	102400	9964400	11640	11640	11640	11640	0
565	20250414	102300	9964400	11640	11640	11640	11640	0
566	20250414	102200	9964400	11640	11640	11640	11640	69
567	20250414	102100	9161240	11640	11640	11640	11640	0
568	20250414	102000	9161240	11640	11640	11640	11640	3
569	20250414	101900	9126320	11640	11640	11640	11640	0
570	20250414	101800	9126320	11640	11640	11640	11640	1
571	20250414	101700	9114680	11640	11640	11640	11640	0
572	20250414	101600	9114680	11640	11640	11640	11640	0
573	20250414	101500	9114680	11640	11640	11640	11640	0
574	20250414	101400	9114680	11640	11640	11640	11640	13
575	20250414	101300	8963360	11640	11640	11640	11640	2
576	20250414	101200	8940080	11640	11630	11640	11630	2
577	20250414	101100	8916810	11630	11640	11640	11630	2
578	20250414	101000	8893540	11630	11640	11640	11630	10
579	20250414	100900	8777210	11640	11630	11640	11630	7
580	20250414	100800	8695780	11630	11630	11630	11630	0
581	20250414	100700	8695780	11630	11630	11630	11630	21
582	20250414	100600	8451550	11630	11630	11630	11630	0
583	20250414	100500	8451550	11630	11630	11630	11630	10
584	20250414	100400	8335250	11630	11630	11630	11630	1
585	20250414	100300	8323620	11630	11630	11630	11630	3
586	20250414	100200	8288730	11630	11630	11630	11630	8
587	20250414	100100	8195690	11630	11630	11630	11630	0
588	20250414	100000	8195690	11630	11630	11630	11630	1
589	20250414	095900	8184060	11630	11630	11630	11630	7
590	20250414	095800	8102650	11630	11630	11630	11630	0
591	20250414	095700	8102650	11630	11630	11630	11630	0
592	20250414	095600	8102650	11630	11630	11630	11630	0
593	20250414	095500	8102650	11630	11630	11630	11630	9
594	20250414	095400	7997980	11630	11630	11630	11630	1
595	20250414	095300	7986350	11640	11640	11640	11640	0
596	20250414	095200	7986350	11640	11640	11640	11640	0
597	20250414	095100	7986350	11640	11630	11640	11630	11
598	20250414	095000	7858410	11630	11630	11630	11630	0
599	20250414	094900	7858410	11630	11630	11630	11630	3
600	20250414	094800	7823520	11630	11640	11640	11630	5
601	20250414	094700	7765360	11650	11640	11650	11640	120
602	20250414	094600	6367480	11640	11640	11640	11640	7
603	20250414	094500	6286000	11640	11640	11640	11640	16
604	20250414	094400	6099760	11640	11640	11640	11640	0
605	20250414	094300	6099760	11640	11640	11640	11640	0
606	20250414	094200	6099760	11640	11640	11640	11640	9
607	20250414	094100	5995000	11640	11640	11640	11640	2
608	20250414	094000	5971720	11640	11640	11640	11640	2
609	20250414	093900	5948440	11650	11640	11650	11640	3
610	20250414	093800	5913500	11650	11650	11650	11650	1
611	20250414	093700	5901850	11640	11640	11640	11640	1
612	20250414	093600	5890210	11650	11640	11650	11640	6
613	20250414	093500	5820350	11640	11650	11650	11640	2
614	20250414	093400	5797060	11640	11630	11650	11630	9
615	20250414	093300	5692300	11640	11650	11650	11630	25
616	20250414	093200	5401210	11640	11650	11650	11640	2
617	20250414	093100	5377920	11640	11630	11650	11630	7
618	20250414	093000	5296410	11640	11630	11640	11630	2
619	20250414	092900	5273140	11630	11630	11630	11630	0
620	20250414	092800	5273140	11630	11630	11630	11630	10
621	20250414	092700	5156840	11630	11650	11650	11630	184
622	20250414	092600	3015290	11650	11660	11660	11650	58
623	20250414	092500	2339510	11660	11670	11670	11660	2
624	20250414	092400	2316180	11660	11660	11660	11660	1
625	20250414	092300	2304520	11660	11660	11660	11660	24
626	20250414	092200	2024680	11650	11660	11660	11650	2
627	20250414	092100	2001370	11660	11640	11660	11640	39
628	20250414	092000	1546690	11640	11640	11640	11640	3
629	20250414	091900	1511770	11640	11640	11640	11640	0
630	20250414	091800	1511770	11640	11640	11640	11640	0
631	20250414	091700	1511770	11640	11640	11640	11640	20
632	20250414	091600	1278970	11640	11640	11640	11640	0
633	20250414	091500	1278970	11640	11640	11640	11640	5
634	20250414	091400	1220770	11640	11630	11640	11630	24
635	20250414	091300	941640	11630	11630	11630	11630	1
636	20250414	091200	930010	11630	11640	11640	11630	37
637	20250414	091100	499600	11640	11620	11640	11620	4
638	20250414	091000	453080	11630	11610	11630	11610	5
639	20250414	090900	394950	11630	11630	11630	11630	0
640	20250414	090800	394950	11630	11630	11630	11630	0
641	20250414	090700	394950	11630	11620	11640	11620	15
642	20250414	090600	220460	11610	11610	11610	11610	1
643	20250414	090500	208850	11610	11610	11610	11610	5
644	20250414	090400	150800	11600	11600	11600	11600	2
645	20250414	090300	127600	11600	11600	11600	11600	0
646	20250414	090200	127600	11600	11600	11600	11600	0
647	20250414	090100	127600	11600	11600	11600	11600	9
648	20250414	090000	23200	11600	11600	11600	11600	2