KissMeData/101170/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	195100	274929140	4985	4985	4985	4985	109
3	20250414	195000	274929140	4985	4985	4985	4985	0
4	20250414	194900	274929140	4985	4985	4985	4985	0
5	20250414	194800	274929140	4985	4985	4985	4985	0
6	20250414	194700	274929140	4985	4985	4985	4985	0
7	20250414	194600	274929140	4985	4985	4985	4985	0
8	20250414	194500	274929140	4985	4985	4985	4985	0
9	20250414	194400	274929140	4985	4985	4985	4985	0
10	20250414	194300	274929140	4985	4985	4985	4985	0
11	20250414	194200	274929140	4985	4985	4985	4985	0
12	20250414	194100	274929140	4985	4985	4985	4985	0
13	20250414	194000	274929140	4985	4985	4985	4985	0
14	20250414	193900	274929140	4985	4985	4985	4985	0
15	20250414	193800	274929140	4985	4985	4985	4985	0
16	20250414	193700	274929140	4985	4985	4985	4985	0
17	20250414	193600	274929140	4985	4985	4985	4985	0
18	20250414	193500	274929140	4985	4985	4985	4985	0
19	20250414	193400	274929140	4985	4985	4985	4985	0
20	20250414	193300	274929140	4985	4985	4985	4985	0
21	20250414	193200	274929140	4985	4985	4985	4985	0
22	20250414	193100	274929140	4985	4985	4985	4985	0
23	20250414	193000	274929140	4985	4985	4985	4985	0
24	20250414	192900	274929140	4985	4985	4985	4985	0
25	20250414	192800	274929140	4985	4985	4985	4985	0
26	20250414	192700	274929140	4985	4985	4985	4985	0
27	20250414	192600	274929140	4985	4985	4985	4985	0
28	20250414	192500	274929140	4985	4985	4985	4985	0
29	20250414	192400	274929140	4985	4985	4985	4985	0
30	20250414	192300	274929140	4985	4985	4985	4985	0
31	20250414	192200	274929140	4985	4985	4985	4985	0
32	20250414	192100	274929140	4985	4985	4985	4985	109
33	20250414	192000	274929140	4985	4985	4985	4985	0
34	20250414	191900	274929140	4985	4985	4985	4985	0
35	20250414	191800	274929140	4985	4985	4985	4985	0
36	20250414	191700	274929140	4985	4985	4985	4985	0
37	20250414	191600	274929140	4985	4985	4985	4985	0
38	20250414	191500	274929140	4985	4985	4985	4985	0
39	20250414	191400	274929140	4985	4985	4985	4985	0
40	20250414	191300	274929140	4985	4985	4985	4985	0
41	20250414	191200	274929140	4985	4985	4985	4985	0
42	20250414	191100	274929140	4985	4985	4985	4985	0
43	20250414	191000	274929140	4985	4985	4985	4985	0
44	20250414	190900	274929140	4985	4985	4985	4985	0
45	20250414	190800	274929140	4985	4985	4985	4985	0
46	20250414	190700	274929140	4985	4985	4985	4985	0
47	20250414	190600	274929140	4985	4985	4985	4985	0
48	20250414	190500	274929140	4985	4985	4985	4985	0
49	20250414	190400	274929140	4985	4985	4985	4985	0
50	20250414	190300	274929140	4985	4985	4985	4985	0
51	20250414	190200	274929140	4985	4985	4985	4985	0
52	20250414	190100	274929140	4985	4985	4985	4985	0
53	20250414	190000	274929140	4985	4985	4985	4985	0
54	20250414	185900	274929140	4985	4985	4985	4985	0
55	20250414	185800	274929140	4985	4985	4985	4985	0
56	20250414	185700	274929140	4985	4985	4985	4985	0
57	20250414	185600	274929140	4985	4985	4985	4985	0
58	20250414	185500	274929140	4985	4985	4985	4985	0
59	20250414	185400	274929140	4985	4985	4985	4985	0
60	20250414	185300	274929140	4985	4985	4985	4985	0
61	20250414	185200	274929140	4985	4985	4985	4985	0
62	20250414	185100	274929140	4985	4985	4985	4985	109
63	20250414	185000	274929140	4985	4985	4985	4985	0
64	20250414	184900	274929140	4985	4985	4985	4985	0
65	20250414	184800	274929140	4985	4985	4985	4985	0
66	20250414	184700	274929140	4985	4985	4985	4985	0
67	20250414	184600	274929140	4985	4985	4985	4985	0
68	20250414	184500	274929140	4985	4985	4985	4985	0
69	20250414	184400	274929140	4985	4985	4985	4985	0
70	20250414	184300	274929140	4985	4985	4985	4985	0
71	20250414	184200	274929140	4985	4985	4985	4985	0
72	20250414	184100	274929140	4985	4985	4985	4985	0
73	20250414	184000	274929140	4985	4985	4985	4985	0
74	20250414	183900	274929140	4985	4985	4985	4985	0
75	20250414	183800	274929140	4985	4985	4985	4985	0
76	20250414	183700	274929140	4985	4985	4985	4985	0
77	20250414	183600	274929140	4985	4985	4985	4985	0
78	20250414	183500	274929140	4985	4985	4985	4985	0
79	20250414	183400	274929140	4985	4985	4985	4985	0
80	20250414	183300	274929140	4985	4985	4985	4985	0
81	20250414	183200	274929140	4985	4985	4985	4985	0
82	20250414	183100	274929140	4985	4985	4985	4985	0
83	20250414	183000	274929140	4985	4985	4985	4985	0
84	20250414	182900	274929140	4985	4985	4985	4985	0
85	20250414	182800	274929140	4985	4985	4985	4985	0
86	20250414	182700	274929140	4985	4985	4985	4985	0
87	20250414	182600	274929140	4985	4985	4985	4985	0
88	20250414	182500	274929140	4985	4985	4985	4985	0
89	20250414	182400	274929140	4985	4985	4985	4985	0
90	20250414	182300	274929140	4985	4985	4985	4985	0
91	20250414	182200	274929140	4985	4985	4985	4985	0
92	20250414	182100	274929140	4985	4985	4985	4985	109
93	20250414	182000	274929140	4985	4985	4985	4985	0
94	20250414	181900	274929140	4985	4985	4985	4985	0
95	20250414	181800	274929140	4985	4985	4985	4985	0
96	20250414	181700	274929140	4985	4985	4985	4985	0
97	20250414	181600	274929140	4985	4985	4985	4985	0
98	20250414	181500	274929140	4985	4985	4985	4985	0
99	20250414	181400	274929140	4985	4985	4985	4985	0
100	20250414	181300	274929140	4985	4985	4985	4985	0
101	20250414	181200	274929140	4985	4985	4985	4985	0
102	20250414	181100	274929140	4985	4985	4985	4985	0
103	20250414	181000	274929140	4985	4985	4985	4985	0
104	20250414	180900	274929140	4985	4985	4985	4985	0
105	20250414	180800	274929140	4985	4985	4985	4985	0
106	20250414	180700	274929140	4985	4985	4985	4985	0
107	20250414	180600	274929140	4985	4985	4985	4985	0
108	20250414	180500	274929140	4985	4985	4985	4985	0
109	20250414	180400	274929140	4985	4985	4985	4985	0
110	20250414	180300	274929140	4985	4985	4985	4985	0
111	20250414	180200	274929140	4985	4985	4985	4985	0
112	20250414	180100	274929140	4985	4985	4985	4985	0
113	20250414	180000	274929140	4985	4985	4985	4985	0
114	20250414	175900	274929140	4985	4985	4985	4985	0
115	20250414	175800	274929140	4985	4985	4985	4985	0
116	20250414	175700	274929140	4985	4985	4985	4985	0
117	20250414	175600	274929140	4985	4985	4985	4985	0
118	20250414	175500	274929140	4985	4985	4985	4985	0
119	20250414	175400	274929140	4985	4985	4985	4985	0
120	20250414	175300	274929140	4985	4985	4985	4985	0
121	20250414	175200	274929140	4985	4985	4985	4985	0
122	20250414	175100	274929140	4985	4985	4985	4985	109
123	20250414	175000	274929140	4985	4985	4985	4985	0
124	20250414	174900	274929140	4985	4985	4985	4985	0
125	20250414	174800	274929140	4985	4985	4985	4985	0
126	20250414	174700	274929140	4985	4985	4985	4985	0
127	20250414	174600	274929140	4985	4985	4985	4985	0
128	20250414	174500	274929140	4985	4985	4985	4985	0
129	20250414	174400	274929140	4985	4985	4985	4985	0
130	20250414	174300	274929140	4985	4985	4985	4985	0
131	20250414	174200	274929140	4985	4985	4985	4985	0
132	20250414	174100	274929140	4985	4985	4985	4985	0
133	20250414	174000	274929140	4985	4985	4985	4985	0
134	20250414	173900	274929140	4985	4985	4985	4985	0
135	20250414	173800	274929140	4985	4985	4985	4985	0
136	20250414	173700	274929140	4985	4985	4985	4985	0
137	20250414	173600	274929140	4985	4985	4985	4985	0
138	20250414	173500	274929140	4985	4985	4985	4985	0
139	20250414	173400	274929140	4985	4985	4985	4985	0
140	20250414	173300	274929140	4985	4985	4985	4985	0
141	20250414	173200	274929140	4985	4985	4985	4985	0
142	20250414	173100	274929140	4985	4985	4985	4985	0
143	20250414	173000	274929140	4985	4985	4985	4985	0
144	20250414	172900	274929140	4985	4985	4985	4985	0
145	20250414	172800	274929140	4985	4985	4985	4985	0
146	20250414	172700	274929140	4985	4985	4985	4985	0
147	20250414	172600	274929140	4985	4985	4985	4985	0
148	20250414	172500	274929140	4985	4985	4985	4985	0
149	20250414	172400	274929140	4985	4985	4985	4985	0
150	20250414	172300	274929140	4985	4985	4985	4985	0
151	20250414	172200	274929140	4985	4985	4985	4985	0
152	20250414	172100	274929140	4985	4985	4985	4985	109
153	20250414	172000	274929140	4985	4985	4985	4985	0
154	20250414	171900	274929140	4985	4985	4985	4985	0
155	20250414	171800	274929140	4985	4985	4985	4985	0
156	20250414	171700	274929140	4985	4985	4985	4985	0
157	20250414	171600	274929140	4985	4985	4985	4985	0
158	20250414	171500	274929140	4985	4985	4985	4985	0
159	20250414	171400	274929140	4985	4985	4985	4985	0
160	20250414	171300	274929140	4985	4985	4985	4985	0
161	20250414	171200	274929140	4985	4985	4985	4985	0
162	20250414	171100	274929140	4985	4985	4985	4985	0
163	20250414	171000	274929140	4985	4985	4985	4985	0
164	20250414	170900	274929140	4985	4985	4985	4985	0
165	20250414	170800	274929140	4985	4985	4985	4985	0
166	20250414	170700	274929140	4985	4985	4985	4985	0
167	20250414	170600	274929140	4985	4985	4985	4985	0
168	20250414	170500	274929140	4985	4985	4985	4985	0
169	20250414	170400	274929140	4985	4985	4985	4985	0
170	20250414	170300	274929140	4985	4985	4985	4985	0
171	20250414	170200	274929140	4985	4985	4985	4985	0
172	20250414	170100	274929140	4985	4985	4985	4985	0
173	20250414	170000	274929140	4985	4985	4985	4985	0
174	20250414	165900	274929140	4985	4985	4985	4985	0
175	20250414	165800	274929140	4985	4985	4985	4985	0
176	20250414	165700	274929140	4985	4985	4985	4985	0
177	20250414	165600	274929140	4985	4985	4985	4985	0
178	20250414	165500	274929140	4985	4985	4985	4985	0
179	20250414	165400	274929140	4985	4985	4985	4985	0
180	20250414	165300	274929140	4985	4985	4985	4985	0
181	20250414	165200	274929140	4985	4985	4985	4985	0
182	20250414	165100	274929140	4985	4985	4985	4985	109
183	20250414	165000	274929140	4985	4985	4985	4985	0
184	20250414	164900	274929140	4985	4985	4985	4985	0
185	20250414	164800	274929140	4985	4985	4985	4985	0
186	20250414	164700	274929140	4985	4985	4985	4985	0
187	20250414	164600	274929140	4985	4985	4985	4985	0
188	20250414	164500	274929140	4985	4985	4985	4985	0
189	20250414	164400	274929140	4985	4985	4985	4985	0
190	20250414	164300	274929140	4985	4985	4985	4985	0
191	20250414	164200	274929140	4985	4985	4985	4985	0
192	20250414	164100	274929140	4985	4985	4985	4985	0
193	20250414	164000	274929140	4985	4985	4985	4985	0
194	20250414	163900	274929140	4985	4985	4985	4985	0
195	20250414	163800	274929140	4985	4985	4985	4985	0
196	20250414	163700	274929140	4985	4985	4985	4985	0
197	20250414	163600	274929140	4985	4985	4985	4985	0
198	20250414	163500	274929140	4985	4985	4985	4985	0
199	20250414	163400	274929140	4985	4985	4985	4985	0
200	20250414	163300	274929140	4985	4985	4985	4985	0
201	20250414	163200	274929140	4985	4985	4985	4985	0
202	20250414	163100	274929140	4985	4985	4985	4985	0
203	20250414	163000	274929140	4985	4985	4985	4985	0
204	20250414	162900	274929140	4985	4985	4985	4985	0
205	20250414	162800	274929140	4985	4985	4985	4985	0
206	20250414	162700	274929140	4985	4985	4985	4985	0
207	20250414	162600	274929140	4985	4985	4985	4985	0
208	20250414	162500	274929140	4985	4985	4985	4985	0
209	20250414	162400	274929140	4985	4985	4985	4985	0
210	20250414	162300	274929140	4985	4985	4985	4985	0
211	20250414	162200	274929140	4985	4985	4985	4985	0
212	20250414	162100	274929140	4985	4985	4985	4985	109
213	20250414	162000	274929140	4985	4985	4985	4985	0
214	20250414	161900	274929140	4985	4985	4985	4985	0
215	20250414	161800	274929140	4985	4985	4985	4985	0
216	20250414	161700	274929140	4985	4985	4985	4985	0
217	20250414	161600	274929140	4985	4985	4985	4985	0
218	20250414	161500	274929140	4985	4985	4985	4985	0
219	20250414	161400	274929140	4985	4985	4985	4985	0
220	20250414	161300	274929140	4985	4985	4985	4985	0
221	20250414	161200	274929140	4985	4985	4985	4985	0
222	20250414	161100	274929140	4985	4985	4985	4985	0
223	20250414	161000	274929140	4985	4985	4985	4985	0
224	20250414	160900	274929140	4985	4985	4985	4985	0
225	20250414	160800	274929140	4985	4985	4985	4985	0
226	20250414	160700	274929140	4985	4985	4985	4985	0
227	20250414	160600	274929140	4985	4985	4985	4985	0
228	20250414	160500	274929140	4985	4985	4985	4985	0
229	20250414	160400	274929140	4985	4985	4985	4985	0
230	20250414	160300	274929140	4985	4985	4985	4985	0
231	20250414	160200	274929140	4985	4985	4985	4985	0
232	20250414	160100	274929140	4985	4985	4985	4985	0
233	20250414	160000	274929140	4985	4985	4985	4985	0
234	20250414	155900	274929140	4985	4985	4985	4985	0
235	20250414	155800	274929140	4985	4985	4985	4985	0
236	20250414	155700	274929140	4985	4985	4985	4985	0
237	20250414	155600	274929140	4985	4985	4985	4985	0
238	20250414	155500	274929140	4985	4985	4985	4985	0
239	20250414	155400	274929140	4985	4985	4985	4985	0
240	20250414	155300	274929140	4985	4985	4985	4985	0
241	20250414	155200	274929140	4985	4985	4985	4985	0
242	20250414	155100	274929140	4985	4985	4985	4985	109
243	20250414	155000	274929140	4985	4985	4985	4985	0
244	20250414	154900	274929140	4985	4985	4985	4985	0
245	20250414	154800	274929140	4985	4985	4985	4985	0
246	20250414	154700	274929140	4985	4985	4985	4985	0
247	20250414	154600	274929140	4985	4985	4985	4985	0
248	20250414	154500	274929140	4985	4985	4985	4985	0
249	20250414	154400	274929140	4985	4985	4985	4985	0
250	20250414	154300	274929140	4985	4985	4985	4985	0
251	20250414	154200	274929140	4985	4985	4985	4985	0
252	20250414	154100	274929140	4985	4985	4985	4985	0
253	20250414	154000	274929140	4985	4985	4985	4985	0
254	20250414	153900	274929140	4985	4985	4985	4985	0
255	20250414	153800	274929140	4985	4985	4985	4985	0
256	20250414	153700	274929140	4985	4985	4985	4985	0
257	20250414	153600	274929140	4985	4985	4985	4985	0
258	20250414	153500	274929140	4985	4985	4985	4985	0
259	20250414	153400	274929140	4985	4985	4985	4985	0
260	20250414	153300	274929140	4985	4985	4985	4985	0
261	20250414	153200	274929140	4985	4985	4985	4985	0
262	20250414	153100	274929140	4985	4985	4985	4985	0
263	20250414	153000	274929140	4985	4985	4985	4985	109
264	20250414	152900	274385775	4975	4975	4975	4975	0
265	20250414	152800	274385775	4975	4975	4975	4975	0
266	20250414	152700	274385775	4975	4975	4975	4975	0
267	20250414	152600	274385775	4975	4975	4975	4975	0
268	20250414	152500	274385775	4975	4975	4975	4975	0
269	20250414	152400	274385775	4975	4975	4975	4975	0
270	20250414	152300	274385775	4975	4975	4975	4975	0
271	20250414	152200	274385775	4975	4975	4975	4975	0
272	20250414	152100	274385775	4975	4975	4975	4975	0
273	20250414	152000	274385775	4975	4975	4975	4975	0
274	20250414	151900	274385775	4975	4975	4975	4975	0
275	20250414	151800	274385775	4975	4980	4980	4950	264
276	20250414	151700	273072950	4980	4980	4980	4980	0
277	20250414	151600	273072950	4980	4980	4980	4980	0
278	20250414	151500	273072950	4980	4980	4980	4980	200
279	20250414	151400	272076950	4980	4980	4980	4980	31
280	20250414	151300	271922570	4985	4970	4985	4940	10644
281	20250414	151200	219270295	4970	4970	4970	4970	34
282	20250414	151100	219101315	4970	4970	4970	4970	20
283	20250414	151000	219001915	4985	4980	4985	4980	848
284	20250414	150900	214776735	4980	4980	4980	4980	0
285	20250414	150800	214776735	4980	4980	4980	4980	149
286	20250414	150700	214034715	4980	4975	4980	4975	702
287	20250414	150600	210541835	4965	4965	4965	4965	0
288	20250414	150500	210541835	4965	4965	4965	4965	0
289	20250414	150400	210541835	4965	4980	4980	4965	71
290	20250414	150300	210188570	4970	4970	4970	4970	630
291	20250414	150200	207057470	4970	4970	4970	4970	0
292	20250414	150100	207057470	4970	4970	4970	4970	1
293	20250414	150000	207052500	4960	4960	4960	4960	0
294	20250414	145900	207052500	4960	4960	4960	4960	0
295	20250414	145800	207052500	4960	4960	4960	4960	1
296	20250414	145700	207047540	4970	4970	4970	4970	0
297	20250414	145600	207047540	4970	4970	4970	4970	0
298	20250414	145500	207047540	4970	4970	4970	4970	0
299	20250414	145400	207047540	4970	4970	4970	4970	0
300	20250414	145300	207047540	4970	4970	4970	4970	0
301	20250414	145200	207047540	4970	4970	4970	4970	0
302	20250414	145100	207047540	4970	4960	4970	4960	835
303	20250414	145000	202898880	4965	4965	4965	4965	0
304	20250414	144900	202898880	4965	4965	4965	4965	10
305	20250414	144800	202849230	4970	4970	4970	4970	0
306	20250414	144700	202849230	4970	4970	4970	4970	0
307	20250414	144600	202849230	4970	4970	4970	4970	25
308	20250414	144500	202724980	4970	4970	4970	4970	0
309	20250414	144400	202724980	4970	4970	4970	4970	0
310	20250414	144300	202724980	4970	4970	4970	4970	0
311	20250414	144200	202724980	4970	4965	4970	4965	224
312	20250414	144100	201612540	4975	4975	4975	4975	0
313	20250414	144000	201612540	4975	4975	4975	4975	0
314	20250414	143900	201612540	4975	4965	4975	4965	185
315	20250414	143800	200693665	4975	4975	4975	4975	78
316	20250414	143700	200305615	4975	4975	4975	4975	0
317	20250414	143600	200305615	4975	4975	4975	4975	0
318	20250414	143500	200305615	4975	4975	4975	4975	37
319	20250414	143400	200121540	4975	4975	4975	4975	0
320	20250414	143300	200121540	4975	4975	4975	4975	25
321	20250414	143200	199997165	4970	4970	4970	4970	0
322	20250414	143100	199997165	4970	4970	4970	4970	40
323	20250414	143000	199798365	4975	4975	4975	4975	88
324	20250414	142900	199360565	4970	4970	4970	4970	0
325	20250414	142800	199360565	4970	4970	4970	4970	0
326	20250414	142700	199360565	4970	4970	4970	4970	528
327	20250414	142600	196736405	4970	4970	4975	4970	391
328	20250414	142500	194793130	4970	4970	4970	4970	1489
329	20250414	142400	187392800	4970	4965	4970	4965	2
330	20250414	142300	187382865	4965	4965	4965	4965	0
331	20250414	142200	187382865	4965	4965	4965	4965	0
332	20250414	142100	187382865	4965	4965	4965	4965	200
333	20250414	142000	186389865	4975	4975	4975	4975	0
334	20250414	141900	186389865	4975	4975	4975	4975	0
335	20250414	141800	186389865	4975	4975	4975	4975	0
336	20250414	141700	186389865	4975	4975	4975	4975	0
337	20250414	141600	186389865	4975	4975	4975	4975	0
338	20250414	141500	186389865	4975	4975	4975	4975	0
339	20250414	141400	186389865	4975	4975	4975	4975	242
340	20250414	141300	185185915	4975	4975	4975	4975	1000
341	20250414	141200	180210915	4980	4980	4980	4980	0
342	20250414	141100	180210915	4980	4980	4980	4980	0
343	20250414	141000	180210915	4980	4980	4980	4980	0
344	20250414	140900	180210915	4980	4980	4980	4980	0
345	20250414	140800	180210915	4980	4980	4980	4980	0
346	20250414	140700	180210915	4980	4975	4980	4975	144
347	20250414	140600	179494295	4980	4975	4980	4975	318
348	20250414	140500	177911895	4975	4975	4975	4975	0
349	20250414	140400	177911895	4975	4975	4975	4975	0
350	20250414	140300	177911895	4975	4960	4975	4960	2022
351	20250414	140200	167867165	4950	4950	4950	4950	70
352	20250414	140100	167520665	4950	4950	4950	4950	0
353	20250414	140000	167520665	4950	4950	4950	4950	0
354	20250414	135900	167520665	4950	4950	4950	4950	5
355	20250414	135800	167495915	4960	4960	4960	4960	0
356	20250414	135700	167495915	4960	4960	4960	4960	122
357	20250414	135600	166890795	4960	4960	4960	4960	0
358	20250414	135500	166890795	4960	4960	4960	4960	1
359	20250414	135400	166885835	4960	4960	4960	4960	0
360	20250414	135300	166885835	4960	4960	4960	4960	0
361	20250414	135200	166885835	4960	4960	4960	4960	0
362	20250414	135100	166885835	4960	4960	4960	4960	0
363	20250414	135000	166885835	4960	4960	4960	4960	0
364	20250414	134900	166885835	4960	4960	4960	4960	0
365	20250414	134800	166885835	4960	4960	4960	4960	0
366	20250414	134700	166885835	4960	4960	4960	4960	0
367	20250414	134600	166885835	4960	4960	4960	4960	30
368	20250414	134500	166737035	4960	4960	4960	4960	0
369	20250414	134400	166737035	4960	4960	4960	4960	0
370	20250414	134300	166737035	4960	4960	4960	4960	40
371	20250414	134200	166538635	4950	4950	4950	4950	1
372	20250414	134100	166533685	4945	4945	4945	4945	0
373	20250414	134000	166533685	4945	4945	4945	4945	0
374	20250414	133900	166533685	4945	4945	4945	4945	0
375	20250414	133800	166533685	4945	4945	4945	4945	0
376	20250414	133700	166533685	4945	4945	4945	4945	0
377	20250414	133600	166533685	4945	4945	4945	4945	20
378	20250414	133500	166434785	4955	4955	4955	4955	40
379	20250414	133400	166236585	4960	4955	4960	4955	426
380	20250414	133300	164124885	4955	4950	4955	4950	233
381	20250414	133200	162971300	4950	4950	4950	4950	1024
382	20250414	133100	157902500	4955	4955	4955	4955	0
383	20250414	133000	157902500	4955	4955	4955	4955	0
384	20250414	132900	157902500	4955	4955	4955	4955	0
385	20250414	132800	157902500	4955	4955	4955	4955	0
386	20250414	132700	157902500	4955	4955	4955	4955	0
387	20250414	132600	157902500	4955	4955	4955	4955	84
388	20250414	132500	157486280	4950	4950	4950	4950	0
389	20250414	132400	157486280	4950	4950	4950	4950	0
390	20250414	132300	157486280	4950	4950	4950	4950	0
391	20250414	132200	157486280	4950	4950	4950	4950	0
392	20250414	132100	157486280	4950	4950	4950	4950	6
393	20250414	132000	157456580	4950	4955	4960	4950	568
394	20250414	131900	154644265	4955	4960	4960	4955	348
395	20250414	131800	152919160	4960	4960	4960	4960	1
396	20250414	131700	152914200	4955	4955	4955	4955	0
397	20250414	131600	152914200	4955	4955	4955	4955	1
398	20250414	131500	152909245	4960	4960	4960	4960	0
399	20250414	131400	152909245	4960	4960	4960	4960	0
400	20250414	131300	152909245	4960	4960	4960	4960	0
401	20250414	131200	152909245	4960	4960	4960	4960	0
402	20250414	131100	152909245	4960	4960	4960	4960	0
403	20250414	131000	152909245	4960	4960	4960	4960	13
404	20250414	130900	152844765	4970	4970	4970	4970	0
405	20250414	130800	152844765	4970	4960	4970	4960	253
406	20250414	130700	151589765	4975	4960	4975	4960	58
407	20250414	130600	151301965	4975	4975	4975	4975	39
408	20250414	130500	151107940	4975	4975	4975	4975	0
409	20250414	130400	151107940	4975	4975	4975	4975	0
410	20250414	130300	151107940	4975	4975	4975	4975	0
411	20250414	130200	151107940	4975	4975	4975	4975	3
412	20250414	130100	151093015	4975	4975	4975	4975	0
413	20250414	130000	151093015	4975	4975	4975	4975	10
414	20250414	125900	151043265	4975	4975	4975	4975	0
415	20250414	125800	151043265	4975	4975	4975	4975	20
416	20250414	125700	150943765	4975	4975	4975	4975	0
417	20250414	125600	150943765	4975	4975	4975	4975	0
418	20250414	125500	150943765	4975	4975	4975	4975	4
419	20250414	125400	150923865	4975	4975	4975	4975	0
420	20250414	125300	150923865	4975	4975	4975	4975	0
421	20250414	125200	150923865	4975	4975	4975	4975	0
422	20250414	125100	150923865	4975	4975	4975	4975	0
423	20250414	125000	150923865	4975	4975	4975	4975	0
424	20250414	124900	150923865	4975	4975	4975	4975	0
425	20250414	124800	150923865	4975	4975	4975	4975	0
426	20250414	124700	150923865	4975	4975	4975	4975	0
427	20250414	124600	150923865	4975	4950	4975	4950	2
428	20250414	124500	150913940	4975	4975	4975	4975	0
429	20250414	124400	150913940	4975	4975	4975	4975	0
430	20250414	124300	150913940	4975	4950	4975	4950	8
431	20250414	124200	150874315	4975	4975	4975	4975	0
432	20250414	124100	150874315	4975	4970	4975	4970	434
433	20250414	124000	148717150	4970	4970	4970	4970	0
434	20250414	123900	148717150	4970	4970	4970	4970	0
435	20250414	123800	148717150	4970	4970	4970	4970	1
436	20250414	123700	148712180	4950	4950	4950	4950	0
437	20250414	123600	148712180	4950	4950	4950	4950	0
438	20250414	123500	148712180	4950	4950	4950	4950	0
439	20250414	123400	148712180	4950	4955	4955	4950	733
440	20250414	123300	145081305	4975	4975	4975	4975	50
441	20250414	123200	144832555	4975	4975	4975	4975	0
442	20250414	123100	144832555	4975	4975	4975	4975	0
443	20250414	123000	144832555	4975	4975	4975	4975	0
444	20250414	122900	144832555	4975	4975	4975	4975	0
445	20250414	122800	144832555	4975	4965	4975	4965	389
446	20250414	122700	142900780	4975	4975	4975	4975	0
447	20250414	122600	142900780	4975	4975	4975	4975	0
448	20250414	122500	142900780	4975	4975	4975	4975	0
449	20250414	122400	142900780	4975	4975	4975	4975	0
450	20250414	122300	142900780	4975	4975	4975	4975	0
451	20250414	122200	142900780	4975	4975	4975	4975	0
452	20250414	122100	142900780	4975	4975	4975	4975	0
453	20250414	122000	142900780	4975	4975	4975	4975	1
454	20250414	121900	142895805	4950	4975	4975	4950	107
455	20250414	121800	142363655	4975	4975	4975	4975	0
456	20250414	121700	142363655	4975	4975	4975	4975	0
457	20250414	121600	142363655	4975	4975	4975	4975	0
458	20250414	121500	142363655	4975	4975	4975	4975	0
459	20250414	121400	142363655	4975	4975	4975	4975	0
460	20250414	121300	142363655	4975	4975	4975	4975	0
461	20250414	121200	142363655	4975	4975	4975	4975	0
462	20250414	121100	142363655	4975	4975	4975	4975	0
463	20250414	121000	142363655	4975	4975	4975	4975	0
464	20250414	120900	142363655	4975	4975	4975	4975	74
465	20250414	120800	141995505	4975	4975	4975	4975	0
466	20250414	120700	141995505	4975	4975	4975	4975	0
467	20250414	120600	141995505	4975	4975	4975	4975	0
468	20250414	120500	141995505	4975	4975	4975	4975	0
469	20250414	120400	141995505	4975	4975	4975	4975	0
470	20250414	120300	141995505	4975	4975	4975	4975	0
471	20250414	120200	141995505	4975	4975	4975	4975	0
472	20250414	120100	141995505	4975	4970	4975	4970	202
473	20250414	120000	140991505	4970	4970	4970	4970	0
474	20250414	115900	140991505	4970	4960	4970	4960	201
475	20250414	115800	139994445	4945	4945	4945	4945	0
476	20250414	115700	139994445	4945	4945	4945	4945	0
477	20250414	115600	139994445	4945	4945	4945	4945	0
478	20250414	115500	139994445	4945	4945	4945	4945	1
479	20250414	115400	139989500	4970	4970	4970	4970	0
480	20250414	115300	139989500	4970	4950	4970	4950	253
481	20250414	115200	138736970	4945	4945	4945	4945	0
482	20250414	115100	138736970	4945	4945	4945	4945	0
483	20250414	115000	138736970	4945	4945	4945	4945	0
484	20250414	114900	138736970	4945	4945	4945	4945	0
485	20250414	114800	138736970	4945	4945	4945	4945	10
486	20250414	114700	138687520	4960	4970	4970	4960	151
487	20250414	114600	137938550	4970	4970	4970	4970	0
488	20250414	114500	137938550	4970	4970	4970	4970	0
489	20250414	114400	137938550	4970	4970	4970	4970	9
490	20250414	114300	137893820	4965	4965	4965	4965	269
491	20250414	114200	136558235	4965	4965	4965	4965	11
492	20250414	114100	136503620	4970	4970	4970	4970	0
493	20250414	114000	136503620	4970	4970	4970	4970	0
494	20250414	113900	136503620	4970	4970	4970	4970	230
495	20250414	113800	135360520	4970	4970	4970	4970	0
496	20250414	113700	135360520	4970	4945	4970	4945	2
497	20250414	113600	135350605	4950	4950	4950	4950	0
498	20250414	113500	135350605	4950	4950	4950	4950	0
499	20250414	113400	135350605	4950	4950	4950	4950	0
500	20250414	113300	135350605	4950	4950	4950	4950	0
501	20250414	113200	135350605	4950	4950	4950	4950	111
502	20250414	113100	134801155	4970	4970	4970	4970	0
503	20250414	113000	134801155	4970	4970	4970	4970	0
504	20250414	112900	134801155	4970	4970	4970	4970	11
505	20250414	112800	134746485	4970	4970	4970	4970	1
506	20250414	112700	134741515	4950	4950	4950	4950	132
507	20250414	112600	134088115	4975	4975	4975	4975	0
508	20250414	112500	134088115	4975	4975	4975	4975	270
509	20250414	112400	132744865	4950	4950	4950	4950	0
510	20250414	112300	132744865	4950	4950	4950	4950	0
511	20250414	112200	132744865	4950	4950	4950	4950	0
512	20250414	112100	132744865	4950	4950	4950	4950	0
513	20250414	112000	132744865	4950	4950	4950	4950	0
514	20250414	111900	132744865	4950	4950	4950	4950	0
515	20250414	111800	132744865	4950	4950	4950	4950	0
516	20250414	111700	132744865	4950	4950	4950	4950	90
517	20250414	111600	132299365	4975	4975	4975	4975	0
518	20250414	111500	132299365	4975	4975	4975	4975	5
519	20250414	111400	132274490	4945	4945	4945	4945	0
520	20250414	111300	132274490	4945	4945	4945	4945	0
521	20250414	111200	132274490	4945	4945	4945	4945	125
522	20250414	111100	131656365	4940	4940	4940	4940	469
523	20250414	111000	129339505	4940	4940	4940	4940	100
524	20250414	110900	128845505	4940	4935	4940	4935	718
525	20250414	110800	125298675	4935	4970	4970	4935	958
526	20250414	110700	120566160	4945	4945	4945	4945	0
527	20250414	110600	120566160	4945	4945	4945	4945	0
528	20250414	110500	120566160	4945	4945	4945	4945	16
529	20250414	110400	120487040	4940	4940	4940	4940	0
530	20250414	110300	120487040	4940	4940	4940	4940	0
531	20250414	110200	120487040	4940	4940	4940	4940	106
532	20250414	110100	119963400	4940	4940	4940	4940	120
533	20250414	110000	119370600	4945	4945	4945	4945	0
534	20250414	105900	119370600	4945	4945	4945	4945	97
535	20250414	105800	118890935	4975	4975	4975	4975	0
536	20250414	105700	118890935	4975	4975	4975	4975	0
537	20250414	105600	118890935	4975	4975	4975	4975	0
538	20250414	105500	118890935	4975	4975	4975	4975	0
539	20250414	105400	118890935	4975	4975	4975	4975	0
540	20250414	105300	118890935	4975	4975	4975	4975	0
541	20250414	105200	118890935	4975	4975	4975	4975	0
542	20250414	105100	118890935	4975	4975	4975	4975	0
543	20250414	105000	118890935	4975	4975	4975	4975	3
544	20250414	104900	118876010	4975	4975	4975	4975	0
545	20250414	104800	118876010	4975	4975	4975	4975	0
546	20250414	104700	118876010	4975	4975	4975	4975	0
547	20250414	104600	118876010	4975	4955	4980	4955	351
548	20250414	104500	117132225	4950	4950	4950	4950	0
549	20250414	104400	117132225	4950	4955	4955	4945	460
550	20250414	104300	114853940	4970	4970	4970	4970	0
551	20250414	104200	114853940	4970	4970	4970	4970	1
552	20250414	104100	114848970	4970	4970	4970	4970	0
553	20250414	104000	114848970	4970	4970	4970	4970	0
554	20250414	103900	114848970	4970	4970	4970	4970	14
555	20250414	103800	114779390	4970	4960	4970	4955	324
556	20250414	103700	113171855	4970	4970	4970	4970	1
557	20250414	103600	113166885	4960	4960	4960	4960	0
558	20250414	103500	113166885	4960	4960	4960	4960	0
559	20250414	103400	113166885	4960	4960	4960	4960	0
560	20250414	103300	113166885	4960	4960	4960	4960	0
561	20250414	103200	113166885	4960	4960	4960	4960	0
562	20250414	103100	113166885	4960	4975	4975	4960	263
563	20250414	103000	111860085	4975	4975	4975	4975	0
564	20250414	102900	111860085	4975	4975	4975	4975	60
565	20250414	102800	111561585	4975	4975	4975	4975	0
566	20250414	102700	111561585	4975	4975	4975	4975	0
567	20250414	102600	111561585	4975	4975	4975	4975	50
568	20250414	102500	111312835	4975	4975	4975	4970	54
569	20250414	102400	111044435	4970	4970	4970	4970	0
570	20250414	102300	111044435	4970	4970	4970	4970	0
571	20250414	102200	111044435	4970	4965	4970	4965	228
572	20250414	102100	109911315	4965	4965	4965	4965	0
573	20250414	102000	109911315	4965	4965	4965	4955	136
574	20250414	101900	109236345	4965	4965	4965	4965	0
575	20250414	101800	109236345	4965	4965	4965	4965	1
576	20250414	101700	109231380	4950	4950	4950	4950	0
577	20250414	101600	109231380	4950	4950	4950	4950	29
578	20250414	101500	109087830	4965	4965	4965	4965	0
579	20250414	101400	109087830	4965	4965	4965	4965	1
580	20250414	101300	109082865	4965	4965	4965	4965	0
581	20250414	101200	109082865	4965	4965	4965	4965	0
582	20250414	101100	109082865	4965	4955	4965	4955	1478
583	20250414	101000	101759215	4950	4950	4950	4950	199
584	20250414	100900	100774165	4965	4935	4965	4935	829
585	20250414	100800	96682630	4935	4935	4935	4935	0
586	20250414	100700	96682630	4935	4935	4935	4935	0
587	20250414	100600	96682630	4935	4935	4935	4935	0
588	20250414	100500	96682630	4935	4965	4965	4930	812
589	20250414	100400	92678990	4960	4955	4960	4955	811
590	20250414	100300	88658930	4955	4955	4955	4955	0
591	20250414	100200	88658930	4955	4955	4955	4955	1
592	20250414	100100	88653975	4930	4930	4930	4930	29
593	20250414	100000	88511005	4960	4960	4960	4960	0
594	20250414	095900	88511005	4960	4960	4960	4960	20
595	20250414	095800	88411805	4955	4950	4955	4950	123
596	20250414	095700	87802945	4970	4970	4970	4970	0
597	20250414	095600	87802945	4970	4965	4970	4965	42
598	20250414	095500	87594330	4930	4930	4930	4930	700
599	20250414	095400	84143330	4930	4930	4930	4930	625
600	20250414	095300	81062080	4925	4925	4925	4925	0
601	20250414	095200	81062080	4925	4935	4935	4925	579
602	20250414	095100	78208305	4940	4965	4965	4940	283
603	20250414	095000	76807585	4965	4965	4965	4965	0
604	20250414	094900	76807585	4965	4965	4965	4965	1
605	20250414	094800	76802620	4965	4960	4965	4960	101
606	20250414	094700	76301655	4950	4950	4950	4950	0
607	20250414	094600	76301655	4950	4950	4950	4950	29
608	20250414	094500	76158105	4960	4960	4960	4960	27
609	20250414	094400	76024185	4960	4960	4960	4960	0
610	20250414	094300	76024185	4960	4960	4960	4960	0
611	20250414	094200	76024185	4960	4960	4960	4960	0
612	20250414	094100	76024185	4960	4960	4960	4960	0
613	20250414	094000	76024185	4960	4960	4960	4960	0
614	20250414	093900	76024185	4960	4960	4960	4960	0
615	20250414	093800	76024185	4960	4960	4960	4960	66
616	20250414	093700	75696825	4960	4960	4960	4960	663
617	20250414	093600	72408345	4960	4960	4960	4960	0
618	20250414	093500	72408345	4960	4950	4960	4950	51
619	20250414	093400	72155885	4955	4955	4955	4955	995
620	20250414	093300	67225660	4955	4940	4955	4940	767
621	20250414	093200	63426515	4945	4945	4945	4945	0
622	20250414	093100	63426515	4945	4945	4945	4945	0
623	20250414	093000	63426515	4945	4930	4945	4925	548
624	20250414	092900	60722600	4940	4930	4940	4930	67
625	20250414	092800	60391830	4935	4935	4935	4935	26
626	20250414	092700	60263520	4930	4930	4930	4930	211
627	20250414	092600	59223290	4930	4930	4930	4930	306
628	20250414	092500	57714710	4940	4940	4940	4940	1
629	20250414	092400	57709770	4940	4910	4940	4905	308
630	20250414	092300	56198670	4905	4920	4920	4905	577
631	20250414	092200	53362875	4920	4920	4920	4920	0
632	20250414	092100	53362875	4920	4925	4925	4920	159
633	20250414	092000	52580520	4950	4950	4950	4950	0
634	20250414	091900	52580520	4950	4950	4950	4950	3
635	20250414	091800	52565670	4930	4930	4930	4930	11
636	20250414	091700	52511440	4955	4955	4955	4955	0
637	20250414	091600	52511440	4955	4955	4955	4955	0
638	20250414	091500	52511440	4955	4935	4955	4935	511
639	20250414	091400	49979655	4955	4955	4955	4955	2
640	20250414	091300	49969745	4960	4960	4960	4950	590
641	20250414	091200	47045150	4955	4955	4955	4955	0
642	20250414	091100	47045150	4955	4925	4955	4925	5110
643	20250414	091000	21875100	4955	4955	4955	4955	15
644	20250414	090900	21800775	4955	4955	4955	4955	0
645	20250414	090800	21800775	4955	4910	4955	4905	865
646	20250414	090700	17530405	4910	4935	4935	4910	227
647	20250414	090600	16415760	4930	4935	4935	4910	67
648	20250414	090500	16085655	4910	4920	4920	4910	343
649	20250414	090400	14400195	4935	4935	4935	4935	0
650	20250414	090300	14400195	4935	4910	4935	4910	2
651	20250414	090200	14390350	4940	4910	4940	4905	524
652	20250414	090100	11819005	4905	4950	4950	4905	1072
653	20250414	090000	6541635	4950	4940	4950	4930	1324