KissMeData/299030/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	204800	379189930	20150	20150	20150	20150	150
3	20250414	204700	379189930	20150	20150	20150	20150	0
4	20250414	204600	379189930	20150	20150	20150	20150	0
5	20250414	204500	379189930	20150	20150	20150	20150	0
6	20250414	204400	379189930	20150	20150	20150	20150	0
7	20250414	204300	379189930	20150	20150	20150	20150	0
8	20250414	204200	379189930	20150	20150	20150	20150	0
9	20250414	204100	379189930	20150	20150	20150	20150	0
10	20250414	204000	379189930	20150	20150	20150	20150	0
11	20250414	203900	379189930	20150	20150	20150	20150	0
12	20250414	203800	379189930	20150	20150	20150	20150	0
13	20250414	203700	379189930	20150	20150	20150	20150	0
14	20250414	203600	379189930	20150	20150	20150	20150	0
15	20250414	203500	379189930	20150	20150	20150	20150	0
16	20250414	203400	379189930	20150	20150	20150	20150	0
17	20250414	203300	379189930	20150	20150	20150	20150	0
18	20250414	203200	379189930	20150	20150	20150	20150	0
19	20250414	203100	379189930	20150	20150	20150	20150	0
20	20250414	203000	379189930	20150	20150	20150	20150	0
21	20250414	202900	379189930	20150	20150	20150	20150	0
22	20250414	202800	379189930	20150	20150	20150	20150	0
23	20250414	202700	379189930	20150	20150	20150	20150	0
24	20250414	202600	379189930	20150	20150	20150	20150	0
25	20250414	202500	379189930	20150	20150	20150	20150	0
26	20250414	202400	379189930	20150	20150	20150	20150	0
27	20250414	202300	379189930	20150	20150	20150	20150	0
28	20250414	202200	379189930	20150	20150	20150	20150	0
29	20250414	202100	379189930	20150	20150	20150	20150	0
30	20250414	202000	379189930	20150	20150	20150	20150	0
31	20250414	201900	379189930	20150	20150	20150	20150	0
32	20250414	201800	379189930	20150	20150	20150	20150	150
33	20250414	201700	379189930	20150	20150	20150	20150	0
34	20250414	201600	379189930	20150	20150	20150	20150	0
35	20250414	201500	379189930	20150	20150	20150	20150	0
36	20250414	201400	379189930	20150	20150	20150	20150	0
37	20250414	201300	379189930	20150	20150	20150	20150	0
38	20250414	201200	379189930	20150	20150	20150	20150	0
39	20250414	201100	379189930	20150	20150	20150	20150	0
40	20250414	201000	379189930	20150	20150	20150	20150	0
41	20250414	200900	379189930	20150	20150	20150	20150	0
42	20250414	200800	379189930	20150	20150	20150	20150	0
43	20250414	200700	379189930	20150	20150	20150	20150	0
44	20250414	200600	379189930	20150	20150	20150	20150	0
45	20250414	200500	379189930	20150	20150	20150	20150	0
46	20250414	200400	379189930	20150	20150	20150	20150	0
47	20250414	200300	379189930	20150	20150	20150	20150	0
48	20250414	200200	379189930	20150	20150	20150	20150	0
49	20250414	200100	379189930	20150	20150	20150	20150	0
50	20250414	200000	379189930	20150	20150	20150	20150	0
51	20250414	195900	379189930	20150	20150	20150	20150	0
52	20250414	195800	379189930	20150	20150	20150	20150	0
53	20250414	195700	379189930	20150	20150	20150	20150	0
54	20250414	195600	379189930	20150	20150	20150	20150	0
55	20250414	195500	379189930	20150	20150	20150	20150	0
56	20250414	195400	379189930	20150	20150	20150	20150	0
57	20250414	195300	379189930	20150	20150	20150	20150	0
58	20250414	195200	379189930	20150	20150	20150	20150	0
59	20250414	195100	379189930	20150	20150	20150	20150	0
60	20250414	195000	379189930	20150	20150	20150	20150	0
61	20250414	194900	379189930	20150	20150	20150	20150	0
62	20250414	194800	379189930	20150	20150	20150	20150	150
63	20250414	194700	379189930	20150	20150	20150	20150	0
64	20250414	194600	379189930	20150	20150	20150	20150	0
65	20250414	194500	379189930	20150	20150	20150	20150	0
66	20250414	194400	379189930	20150	20150	20150	20150	0
67	20250414	194300	379189930	20150	20150	20150	20150	0
68	20250414	194200	379189930	20150	20150	20150	20150	0
69	20250414	194100	379189930	20150	20150	20150	20150	0
70	20250414	194000	379189930	20150	20150	20150	20150	0
71	20250414	193900	379189930	20150	20150	20150	20150	0
72	20250414	193800	379189930	20150	20150	20150	20150	0
73	20250414	193700	379189930	20150	20150	20150	20150	0
74	20250414	193600	379189930	20150	20150	20150	20150	0
75	20250414	193500	379189930	20150	20150	20150	20150	0
76	20250414	193400	379189930	20150	20150	20150	20150	0
77	20250414	193300	379189930	20150	20150	20150	20150	0
78	20250414	193200	379189930	20150	20150	20150	20150	0
79	20250414	193100	379189930	20150	20150	20150	20150	0
80	20250414	193000	379189930	20150	20150	20150	20150	0
81	20250414	192900	379189930	20150	20150	20150	20150	0
82	20250414	192800	379189930	20150	20150	20150	20150	0
83	20250414	192700	379189930	20150	20150	20150	20150	0
84	20250414	192600	379189930	20150	20150	20150	20150	0
85	20250414	192500	379189930	20150	20150	20150	20150	0
86	20250414	192400	379189930	20150	20150	20150	20150	0
87	20250414	192300	379189930	20150	20150	20150	20150	0
88	20250414	192200	379189930	20150	20150	20150	20150	0
89	20250414	192100	379189930	20150	20150	20150	20150	0
90	20250414	192000	379189930	20150	20150	20150	20150	0
91	20250414	191900	379189930	20150	20150	20150	20150	0
92	20250414	191800	379189930	20150	20150	20150	20150	150
93	20250414	191700	379189930	20150	20150	20150	20150	0
94	20250414	191600	379189930	20150	20150	20150	20150	0
95	20250414	191500	379189930	20150	20150	20150	20150	0
96	20250414	191400	379189930	20150	20150	20150	20150	0
97	20250414	191300	379189930	20150	20150	20150	20150	0
98	20250414	191200	379189930	20150	20150	20150	20150	0
99	20250414	191100	379189930	20150	20150	20150	20150	0
100	20250414	191000	379189930	20150	20150	20150	20150	0
101	20250414	190900	379189930	20150	20150	20150	20150	0
102	20250414	190800	379189930	20150	20150	20150	20150	0
103	20250414	190700	379189930	20150	20150	20150	20150	0
104	20250414	190600	379189930	20150	20150	20150	20150	0
105	20250414	190500	379189930	20150	20150	20150	20150	0
106	20250414	190400	379189930	20150	20150	20150	20150	0
107	20250414	190300	379189930	20150	20150	20150	20150	0
108	20250414	190200	379189930	20150	20150	20150	20150	0
109	20250414	190100	379189930	20150	20150	20150	20150	0
110	20250414	190000	379189930	20150	20150	20150	20150	0
111	20250414	185900	379189930	20150	20150	20150	20150	0
112	20250414	185800	379189930	20150	20150	20150	20150	0
113	20250414	185700	379189930	20150	20150	20150	20150	0
114	20250414	185600	379189930	20150	20150	20150	20150	0
115	20250414	185500	379189930	20150	20150	20150	20150	0
116	20250414	185400	379189930	20150	20150	20150	20150	0
117	20250414	185300	379189930	20150	20150	20150	20150	0
118	20250414	185200	379189930	20150	20150	20150	20150	0
119	20250414	185100	379189930	20150	20150	20150	20150	0
120	20250414	185000	379189930	20150	20150	20150	20150	0
121	20250414	184900	379189930	20150	20150	20150	20150	0
122	20250414	184800	379189930	20150	20150	20150	20150	150
123	20250414	184700	379189930	20150	20150	20150	20150	0
124	20250414	184600	379189930	20150	20150	20150	20150	0
125	20250414	184500	379189930	20150	20150	20150	20150	0
126	20250414	184400	379189930	20150	20150	20150	20150	0
127	20250414	184300	379189930	20150	20150	20150	20150	0
128	20250414	184200	379189930	20150	20150	20150	20150	0
129	20250414	184100	379189930	20150	20150	20150	20150	0
130	20250414	184000	379189930	20150	20150	20150	20150	0
131	20250414	183900	379189930	20150	20150	20150	20150	0
132	20250414	183800	379189930	20150	20150	20150	20150	0
133	20250414	183700	379189930	20150	20150	20150	20150	0
134	20250414	183600	379189930	20150	20150	20150	20150	0
135	20250414	183500	379189930	20150	20150	20150	20150	0
136	20250414	183400	379189930	20150	20150	20150	20150	0
137	20250414	183300	379189930	20150	20150	20150	20150	0
138	20250414	183200	379189930	20150	20150	20150	20150	0
139	20250414	183100	379189930	20150	20150	20150	20150	0
140	20250414	183000	379189930	20150	20150	20150	20150	0
141	20250414	182900	379189930	20150	20150	20150	20150	0
142	20250414	182800	379189930	20150	20150	20150	20150	0
143	20250414	182700	379189930	20150	20150	20150	20150	0
144	20250414	182600	379189930	20150	20150	20150	20150	0
145	20250414	182500	379189930	20150	20150	20150	20150	0
146	20250414	182400	379189930	20150	20150	20150	20150	0
147	20250414	182300	379189930	20150	20150	20150	20150	0
148	20250414	182200	379189930	20150	20150	20150	20150	0
149	20250414	182100	379189930	20150	20150	20150	20150	0
150	20250414	182000	379189930	20150	20150	20150	20150	0
151	20250414	181900	379189930	20150	20150	20150	20150	0
152	20250414	181800	379189930	20150	20150	20150	20150	150
153	20250414	181700	379189930	20150	20150	20150	20150	0
154	20250414	181600	379189930	20150	20150	20150	20150	0
155	20250414	181500	379189930	20150	20150	20150	20150	0
156	20250414	181400	379189930	20150	20150	20150	20150	0
157	20250414	181300	379189930	20150	20150	20150	20150	0
158	20250414	181200	379189930	20150	20150	20150	20150	0
159	20250414	181100	379189930	20150	20150	20150	20150	0
160	20250414	181000	379189930	20150	20150	20150	20150	0
161	20250414	180900	379189930	20150	20150	20150	20150	0
162	20250414	180800	379189930	20150	20150	20150	20150	0
163	20250414	180700	379189930	20150	20150	20150	20150	0
164	20250414	180600	379189930	20150	20150	20150	20150	0
165	20250414	180500	379189930	20150	20150	20150	20150	0
166	20250414	180400	379189930	20150	20150	20150	20150	0
167	20250414	180300	379189930	20150	20150	20150	20150	0
168	20250414	180200	379189930	20150	20150	20150	20150	0
169	20250414	180100	379189930	20150	20150	20150	20150	0
170	20250414	180000	379189930	20150	20150	20150	20150	0
171	20250414	175900	379189930	20150	20150	20150	20150	0
172	20250414	175800	379189930	20150	20150	20150	20150	0
173	20250414	175700	379189930	20150	20150	20150	20150	0
174	20250414	175600	379189930	20150	20150	20150	20150	0
175	20250414	175500	379189930	20150	20150	20150	20150	0
176	20250414	175400	379189930	20150	20150	20150	20150	0
177	20250414	175300	379189930	20150	20150	20150	20150	0
178	20250414	175200	379189930	20150	20150	20150	20150	0
179	20250414	175100	379189930	20150	20150	20150	20150	0
180	20250414	175000	379189930	20150	20150	20150	20150	0
181	20250414	174900	379189930	20150	20150	20150	20150	0
182	20250414	174800	379189930	20150	20150	20150	20150	150
183	20250414	174700	379189930	20150	20150	20150	20150	0
184	20250414	174600	379189930	20150	20150	20150	20150	0
185	20250414	174500	379189930	20150	20150	20150	20150	0
186	20250414	174400	379189930	20150	20150	20150	20150	0
187	20250414	174300	379189930	20150	20150	20150	20150	0
188	20250414	174200	379189930	20150	20150	20150	20150	0
189	20250414	174100	379189930	20150	20150	20150	20150	0
190	20250414	174000	379189930	20150	20150	20150	20150	0
191	20250414	173900	379189930	20150	20150	20150	20150	0
192	20250414	173800	379189930	20150	20150	20150	20150	0
193	20250414	173700	379189930	20150	20150	20150	20150	0
194	20250414	173600	379189930	20150	20150	20150	20150	0
195	20250414	173500	379189930	20150	20150	20150	20150	0
196	20250414	173400	379189930	20150	20150	20150	20150	0
197	20250414	173300	379189930	20150	20150	20150	20150	0
198	20250414	173200	379189930	20150	20150	20150	20150	0
199	20250414	173100	379189930	20150	20150	20150	20150	0
200	20250414	173000	379189930	20150	20150	20150	20150	0
201	20250414	172900	379189930	20150	20150	20150	20150	0
202	20250414	172800	379189930	20150	20150	20150	20150	0
203	20250414	172700	379189930	20150	20150	20150	20150	0
204	20250414	172600	379189930	20150	20150	20150	20150	0
205	20250414	172500	379189930	20150	20150	20150	20150	0
206	20250414	172400	379189930	20150	20150	20150	20150	0
207	20250414	172300	379189930	20150	20150	20150	20150	0
208	20250414	172200	379189930	20150	20150	20150	20150	0
209	20250414	172100	379189930	20150	20150	20150	20150	0
210	20250414	172000	379189930	20150	20150	20150	20150	0
211	20250414	171900	379189930	20150	20150	20150	20150	0
212	20250414	171800	379189930	20150	20150	20150	20150	150
213	20250414	171700	379189930	20150	20150	20150	20150	0
214	20250414	171600	379189930	20150	20150	20150	20150	0
215	20250414	171500	379189930	20150	20150	20150	20150	0
216	20250414	171400	379189930	20150	20150	20150	20150	0
217	20250414	171300	379189930	20150	20150	20150	20150	0
218	20250414	171200	379189930	20150	20150	20150	20150	0
219	20250414	171100	379189930	20150	20150	20150	20150	0
220	20250414	171000	379189930	20150	20150	20150	20150	0
221	20250414	170900	379189930	20150	20150	20150	20150	0
222	20250414	170800	379189930	20150	20150	20150	20150	0
223	20250414	170700	379189930	20150	20150	20150	20150	0
224	20250414	170600	379189930	20150	20150	20150	20150	0
225	20250414	170500	379189930	20150	20150	20150	20150	0
226	20250414	170400	379189930	20150	20150	20150	20150	0
227	20250414	170300	379189930	20150	20150	20150	20150	0
228	20250414	170200	379189930	20150	20150	20150	20150	0
229	20250414	170100	379189930	20150	20150	20150	20150	0
230	20250414	170000	379189930	20150	20150	20150	20150	0
231	20250414	165900	379189930	20150	20150	20150	20150	0
232	20250414	165800	379189930	20150	20150	20150	20150	0
233	20250414	165700	379189930	20150	20150	20150	20150	0
234	20250414	165600	379189930	20150	20150	20150	20150	0
235	20250414	165500	379189930	20150	20150	20150	20150	0
236	20250414	165400	379189930	20150	20150	20150	20150	0
237	20250414	165300	379189930	20150	20150	20150	20150	0
238	20250414	165200	379189930	20150	20150	20150	20150	0
239	20250414	165100	379189930	20150	20150	20150	20150	0
240	20250414	165000	379189930	20150	20150	20150	20150	0
241	20250414	164900	379189930	20150	20150	20150	20150	0
242	20250414	164800	379189930	20150	20150	20150	20150	150
243	20250414	164700	379189930	20150	20150	20150	20150	0
244	20250414	164600	379189930	20150	20150	20150	20150	0
245	20250414	164500	379189930	20150	20150	20150	20150	0
246	20250414	164400	379189930	20150	20150	20150	20150	0
247	20250414	164300	379189930	20150	20150	20150	20150	0
248	20250414	164200	379189930	20150	20150	20150	20150	0
249	20250414	164100	379189930	20150	20150	20150	20150	0
250	20250414	164000	379189930	20150	20150	20150	20150	0
251	20250414	163900	379189930	20150	20150	20150	20150	0
252	20250414	163800	379189930	20150	20150	20150	20150	0
253	20250414	163700	379189930	20150	20150	20150	20150	0
254	20250414	163600	379189930	20150	20150	20150	20150	0
255	20250414	163500	379189930	20150	20150	20150	20150	0
256	20250414	163400	379189930	20150	20150	20150	20150	0
257	20250414	163300	379189930	20150	20150	20150	20150	0
258	20250414	163200	379189930	20150	20150	20150	20150	0
259	20250414	163100	379189930	20150	20150	20150	20150	0
260	20250414	163000	379189930	20150	20150	20150	20150	0
261	20250414	162900	379189930	20150	20150	20150	20150	0
262	20250414	162800	379189930	20150	20150	20150	20150	0
263	20250414	162700	379189930	20150	20150	20150	20150	0
264	20250414	162600	379189930	20150	20150	20150	20150	0
265	20250414	162500	379189930	20150	20150	20150	20150	0
266	20250414	162400	379189930	20150	20150	20150	20150	0
267	20250414	162300	379189930	20150	20150	20150	20150	0
268	20250414	162200	379189930	20150	20150	20150	20150	0
269	20250414	162100	379189930	20150	20150	20150	20150	0
270	20250414	162000	379189930	20150	20150	20150	20150	0
271	20250414	161900	379189930	20150	20150	20150	20150	0
272	20250414	161800	379189930	20150	20150	20150	20150	150
273	20250414	161700	379189930	20150	20150	20150	20150	0
274	20250414	161600	379189930	20150	20150	20150	20150	0
275	20250414	161500	379189930	20150	20150	20150	20150	0
276	20250414	161400	379189930	20150	20150	20150	20150	0
277	20250414	161300	379189930	20150	20150	20150	20150	0
278	20250414	161200	379189930	20150	20150	20150	20150	0
279	20250414	161100	379189930	20150	20150	20150	20150	0
280	20250414	161000	379189930	20150	20150	20150	20150	0
281	20250414	160900	379189930	20150	20150	20150	20150	0
282	20250414	160800	379189930	20150	20150	20150	20150	0
283	20250414	160700	379189930	20150	20150	20150	20150	0
284	20250414	160600	379189930	20150	20150	20150	20150	0
285	20250414	160500	379189930	20150	20150	20150	20150	0
286	20250414	160400	379189930	20150	20150	20150	20150	0
287	20250414	160300	379189930	20150	20150	20150	20150	0
288	20250414	160200	379189930	20150	20150	20150	20150	0
289	20250414	160100	379189930	20150	20150	20150	20150	0
290	20250414	160000	379189930	20150	20150	20150	20150	0
291	20250414	155900	379189930	20150	20150	20150	20150	0
292	20250414	155800	379189930	20150	20150	20150	20150	0
293	20250414	155700	379189930	20150	20150	20150	20150	0
294	20250414	155600	379189930	20150	20150	20150	20150	0
295	20250414	155500	379189930	20150	20150	20150	20150	0
296	20250414	155400	379189930	20150	20150	20150	20150	0
297	20250414	155300	379189930	20150	20150	20150	20150	0
298	20250414	155200	379189930	20150	20150	20150	20150	0
299	20250414	155100	379189930	20150	20150	20150	20150	0
300	20250414	155000	379189930	20150	20150	20150	20150	0
301	20250414	154900	379189930	20150	20150	20150	20150	0
302	20250414	154800	379189930	20150	20150	20150	20150	150
303	20250414	154700	379189930	20150	20150	20150	20150	0
304	20250414	154600	379189930	20150	20150	20150	20150	0
305	20250414	154500	379189930	20150	20150	20150	20150	0
306	20250414	154400	379189930	20150	20150	20150	20150	0
307	20250414	154300	379189930	20150	20150	20150	20150	0
308	20250414	154200	379189930	20150	20150	20150	20150	0
309	20250414	154100	379189930	20150	20150	20150	20150	0
310	20250414	154000	379189930	20150	20150	20150	20150	0
311	20250414	153900	379189930	20150	20150	20150	20150	0
312	20250414	153800	379189930	20150	20150	20150	20150	0
313	20250414	153700	379189930	20150	20150	20150	20150	0
314	20250414	153600	379189930	20150	20150	20150	20150	0
315	20250414	153500	379189930	20150	20150	20150	20150	0
316	20250414	153400	379189930	20150	20150	20150	20150	0
317	20250414	153300	379189930	20150	20150	20150	20150	0
318	20250414	153200	379189930	20150	20150	20150	20150	0
319	20250414	153100	379189930	20150	20150	20150	20150	0
320	20250414	153000	379189930	20150	20150	20150	20150	150
321	20250414	152900	376167430	20150	20150	20150	20150	0
322	20250414	152800	376167430	20150	20150	20150	20150	0
323	20250414	152700	376167430	20150	20150	20150	20150	0
324	20250414	152600	376167430	20150	20150	20150	20150	0
325	20250414	152500	376167430	20150	20150	20150	20150	0
326	20250414	152400	376167430	20150	20150	20150	20150	0
327	20250414	152300	376167430	20150	20150	20150	20150	0
328	20250414	152200	376167430	20150	20150	20150	20150	0
329	20250414	152100	376167430	20150	20150	20150	20150	0
330	20250414	152000	376167430	20150	20150	20150	20150	0
331	20250414	151900	376167430	20150	20100	20150	20100	15
332	20250414	151800	375865680	20150	20150	20150	20050	24
333	20250414	151700	375382930	20150	20100	20150	20100	273
334	20250414	151600	369892130	20100	20150	20150	20100	4
335	20250414	151500	369811630	20150	20150	20150	20100	70
336	20250414	151400	368403130	20150	20150	20150	20100	108
337	20250414	151300	366229380	20150	20150	20150	20100	53
338	20250414	151200	365161680	20150	20150	20150	20100	51
339	20250414	151100	364134080	20150	20150	20150	20150	49
340	20250414	151000	363146730	20150	20150	20150	20150	61
341	20250414	150900	361917580	20150	20100	20150	20100	95
342	20250414	150800	360005380	20100	20050	20100	20000	199
343	20250414	150700	356012930	20050	20050	20050	20000	100
344	20250414	150600	354008030	20050	20050	20050	20050	55
345	20250414	150500	352905280	20050	20050	20050	20000	37
346	20250414	150400	352163480	20050	20000	20050	20000	16
347	20250414	150300	351842830	20050	20000	20100	20000	9
348	20250414	150200	351662380	20100	20100	20100	20050	9
349	20250414	150100	351481780	20050	20050	20050	20050	1
350	20250414	150000	351461730	20050	20050	20050	20050	1
351	20250414	145900	351441680	20100	20050	20100	20050	11
352	20250414	145800	351220680	20100	20050	20100	20050	9
353	20250414	145700	351040080	20050	20050	20050	20050	2
354	20250414	145600	350999980	20100	20100	20100	20100	0
355	20250414	145500	350999980	20100	20100	20100	20100	1
356	20250414	145400	350979880	20100	20100	20100	20050	7
357	20250414	145300	350839230	20150	20150	20150	20150	5
358	20250414	145200	350738480	20150	20150	20150	20150	10
359	20250414	145100	350536980	20150	20150	20150	20050	55
360	20250414	145000	349433530	20150	20150	20150	20150	4
361	20250414	144900	349352930	20150	20150	20150	20150	2
362	20250414	144800	349312630	20150	20100	20150	20050	13
363	20250414	144700	349051380	20150	20150	20150	20150	0
364	20250414	144600	349051380	20150	20150	20150	20150	28
365	20250414	144500	348487180	20150	20150	20150	20150	21
366	20250414	144400	348064030	20150	20150	20150	20150	65
367	20250414	144300	346754280	20150	20150	20150	20150	58
368	20250414	144200	345585580	20150	20150	20150	20150	69
369	20250414	144100	344195230	20150	20150	20150	20150	48
370	20250414	144000	343228030	20150	20100	20150	20100	108
371	20250414	143900	341055780	20150	20150	20150	20150	0
372	20250414	143800	341055780	20150	20150	20150	20150	0
373	20250414	143700	341055780	20150	20150	20150	20150	0
374	20250414	143600	341055780	20150	20150	20150	20150	0
375	20250414	143500	341055780	20150	20150	20150	20150	1
376	20250414	143400	341035630	20150	20150	20150	20100	13
377	20250414	143300	340773930	20150	20150	20150	20150	0
378	20250414	143200	340773930	20150	20150	20150	20150	0
379	20250414	143100	340773930	20150	20150	20150	20150	0
380	20250414	143000	340773930	20150	20150	20150	20150	0
381	20250414	142900	340773930	20150	20150	20150	20150	0
382	20250414	142800	340773930	20150	20150	20150	20150	0
383	20250414	142700	340773930	20150	20150	20150	20150	0
384	20250414	142600	340773930	20150	20150	20150	20150	0
385	20250414	142500	340773930	20150	20150	20150	20150	1
386	20250414	142400	340753780	20150	20150	20150	20150	1
387	20250414	142300	340733630	20100	20150	20150	20100	32
388	20250414	142200	340090380	20100	20100	20100	20100	0
389	20250414	142100	340090380	20100	20100	20100	20100	0
390	20250414	142000	340090380	20100	20100	20100	20100	0
391	20250414	141900	340090380	20100	20100	20100	20100	0
392	20250414	141800	340090380	20100	20100	20100	20100	3
393	20250414	141700	340030080	20100	20100	20100	20100	0
394	20250414	141600	340030080	20100	20100	20100	20100	0
395	20250414	141500	340030080	20100	20100	20100	20100	0
396	20250414	141400	340030080	20100	20100	20100	20100	0
397	20250414	141300	340030080	20100	20100	20100	20100	3
398	20250414	141200	339969780	20100	20150	20150	20100	6
399	20250414	141100	339849130	20150	20150	20150	20150	0
400	20250414	141000	339849130	20150	20150	20150	20150	6
401	20250414	140900	339728230	20150	20150	20150	20150	9
402	20250414	140800	339546880	20100	20100	20100	20100	182
403	20250414	140700	335888680	20150	20150	20150	20150	13
404	20250414	140600	335626730	20150	20150	20150	20150	0
405	20250414	140500	335626730	20150	20150	20150	20150	0
406	20250414	140400	335626730	20150	20150	20150	20150	0
407	20250414	140300	335626730	20150	20150	20150	20150	3
408	20250414	140200	335566280	20150	20150	20150	20150	4
409	20250414	140100	335485680	20150	20150	20150	20150	0
410	20250414	140000	335485680	20150	20150	20150	20150	6
411	20250414	135900	335364780	20150	20150	20150	20150	6
412	20250414	135800	335243880	20150	20150	20150	20150	5
413	20250414	135700	335143130	20150	20150	20150	20150	10
414	20250414	135600	334941630	20150	20150	20150	20100	22
415	20250414	135500	334498830	20100	20100	20100	20100	0
416	20250414	135400	334498830	20100	20150	20150	20100	18
417	20250414	135300	334136430	20100	20100	20100	20100	5
418	20250414	135200	334035930	20150	20150	20150	20150	0
419	20250414	135100	334035930	20150	20150	20150	20150	12
420	20250414	135000	333794130	20150	20100	20150	20100	7
421	20250414	134900	333653330	20150	20100	20150	20100	9
422	20250414	134800	333472180	20150	20150	20150	20150	6
423	20250414	134700	333351280	20100	20100	20100	20100	5
424	20250414	134600	333250780	20100	20100	20100	20100	92
425	20250414	134500	331401580	20100	20100	20100	20100	7
426	20250414	134400	331260880	20100	20100	20100	20100	5
427	20250414	134300	331160380	20100	20100	20100	20100	0
428	20250414	134200	331160380	20100	20100	20100	20100	356
429	20250414	134100	324004780	20150	20150	20150	20150	0
430	20250414	134000	324004780	20150	20150	20150	20150	11
431	20250414	133900	323783130	20150	20150	20150	20150	0
432	20250414	133800	323783130	20150	20150	20150	20150	6
433	20250414	133700	323662230	20150	20100	20150	20100	12
434	20250414	133600	323420680	20150	20150	20150	20150	0
435	20250414	133500	323420680	20150	20150	20150	20150	6
436	20250414	133400	323299780	20150	20100	20150	20100	129
437	20250414	133300	320706580	20150	20150	20150	20100	767
438	20250414	133200	305289230	20150	20150	20150	20150	7
439	20250414	133100	305148180	20150	20150	20150	20150	5
440	20250414	133000	305047430	20150	20150	20150	20150	0
441	20250414	132900	305047430	20150	20150	20150	20150	12
442	20250414	132800	304805630	20100	20100	20100	20100	470
443	20250414	132700	295358630	20150	20150	20150	20150	0
444	20250414	132600	295358630	20150	20100	20150	20100	51
445	20250414	132500	294332930	20100	20100	20100	20100	9
446	20250414	132400	294152030	20100	20150	20150	20100	42
447	20250414	132300	293307230	20150	20150	20150	20150	0
448	20250414	132200	293307230	20150	20150	20150	20150	5
449	20250414	132100	293206480	20150	20150	20150	20150	6
450	20250414	132000	293085580	20150	20150	20150	20150	0
451	20250414	131900	293085580	20150	20150	20150	20150	5
452	20250414	131800	292984830	20150	20150	20150	20150	7
453	20250414	131700	292843780	20100	20100	20150	20100	250
454	20250414	131600	287818480	20100	20100	20100	20100	0
455	20250414	131500	287818480	20100	20100	20100	20100	11
456	20250414	131400	287597380	20100	20100	20100	20100	0
457	20250414	131300	287597380	20100	20100	20100	20100	104
458	20250414	131200	285506980	20100	20100	20100	20100	0
459	20250414	131100	285506980	20100	20100	20100	20100	0
460	20250414	131000	285506980	20100	20100	20100	20100	13
461	20250414	130900	285245680	20100	20100	20100	20100	0
462	20250414	130800	285245680	20100	20100	20100	20100	5
463	20250414	130700	285145180	20100	20100	20100	20100	0
464	20250414	130600	285145180	20100	20050	20100	20050	64
465	20250414	130500	283861880	20050	20100	20100	20050	408
466	20250414	130400	275662830	20100	20100	20100	20100	105
467	20250414	130300	273552330	20100	20100	20100	20100	9
468	20250414	130200	273371430	20100	20100	20100	20100	6
469	20250414	130100	273250830	20100	20100	20100	20100	5
470	20250414	130000	273150330	20050	20050	20050	20050	0
471	20250414	125900	273150330	20050	20100	20100	20050	34
472	20250414	125800	272467980	20050	20050	20050	20050	0
473	20250414	125700	272467980	20050	20100	20100	20050	18
474	20250414	125600	272106830	20100	20100	20100	20100	6
475	20250414	125500	271986230	20100	20100	20100	20100	0
476	20250414	125400	271986230	20100	20100	20100	20100	5
477	20250414	125300	271885730	20100	20100	20100	20100	7
478	20250414	125200	271745030	20100	20100	20100	20100	6
479	20250414	125100	271624430	20100	20100	20100	20100	6
480	20250414	125000	271503830	20100	20100	20100	20100	5
481	20250414	124900	271403330	20050	20050	20050	20050	13
482	20250414	124800	271142680	20050	20100	20100	20050	102
483	20250414	124700	269096930	20100	20100	20100	20100	0
484	20250414	124600	269096930	20100	20100	20100	20100	0
485	20250414	124500	269096930	20100	20100	20100	20100	11
486	20250414	124400	268875830	20100	20100	20100	20100	0
487	20250414	124300	268875830	20100	20100	20100	20100	5
488	20250414	124200	268775330	20100	20100	20100	20100	6
489	20250414	124100	268654730	20100	20100	20100	20100	6
490	20250414	124000	268534130	20100	20100	20100	20100	37
491	20250414	123900	267790430	20100	20100	20100	20100	0
492	20250414	123800	267790430	20100	20100	20100	20050	1255
493	20250414	123700	242617430	20100	20050	20100	20050	26
494	20250414	123600	242095830	20100	20050	20100	20050	55
495	20250414	123500	240992830	20100	20100	20100	20100	0
496	20250414	123400	240992830	20100	20100	20100	20100	13
497	20250414	123300	240731530	20100	20100	20100	20100	0
498	20250414	123200	240731530	20100	20100	20100	20100	5
499	20250414	123100	240631030	20100	20100	20100	20100	6
500	20250414	123000	240510430	20050	20050	20050	20050	60
501	20250414	122900	239307430	20100	20100	20100	20100	13
502	20250414	122800	239046130	20100	20100	20100	20100	0
503	20250414	122700	239046130	20100	20100	20100	20100	5
504	20250414	122600	238945630	20100	20100	20100	20100	6
505	20250414	122500	238825030	20100	20100	20100	20100	5
506	20250414	122400	238724530	20050	20050	20050	20050	10
507	20250414	122300	238524030	20100	20100	20100	20100	12
508	20250414	122200	238282830	20100	20100	20100	20100	2
509	20250414	122100	238242630	20100	20100	20100	20100	0
510	20250414	122000	238242630	20100	20100	20100	20100	12
511	20250414	121900	238001430	20100	20100	20100	20100	0
512	20250414	121800	238001430	20100	20100	20100	20100	11
513	20250414	121700	237780330	20100	20050	20100	20050	6
514	20250414	121600	237659980	20050	20100	20100	20050	31
515	20250414	121500	237037130	20100	20100	20100	20100	7
516	20250414	121400	236896430	20100	20100	20100	20100	0
517	20250414	121300	236896430	20100	20100	20100	20100	5
518	20250414	121200	236795930	20100	20100	20100	20100	6
519	20250414	121100	236675330	20100	20100	20100	20100	6
520	20250414	121000	236554730	20100	20100	20100	20100	0
521	20250414	120900	236554730	20100	20100	20100	20100	12
522	20250414	120800	236313530	20100	20100	20100	20100	0
523	20250414	120700	236313530	20100	20100	20100	20100	12
524	20250414	120600	236072330	20100	20100	20100	20100	0
525	20250414	120500	236072330	20100	20100	20100	20100	0
526	20250414	120400	236072330	20100	20050	20100	20050	58
527	20250414	120300	234908830	20100	20100	20100	20100	0
528	20250414	120200	234908830	20100	20100	20100	20100	5
529	20250414	120100	234808330	20100	20100	20100	20100	7
530	20250414	120000	234667630	20100	20100	20100	20100	5
531	20250414	115900	234567130	20100	20100	20100	20100	6
532	20250414	115800	234446530	20100	20100	20100	20100	6
533	20250414	115700	234325930	20100	20100	20100	20100	0
534	20250414	115600	234325930	20100	20075	20100	20075	7
535	20250414	115500	234185255	20100	20050	20100	20050	52
536	20250414	115400	233142405	20100	20100	20100	20100	0
537	20250414	115300	233142405	20100	20100	20100	20100	12
538	20250414	115200	232901205	20100	20100	20100	20100	0
539	20250414	115100	232901205	20100	20075	20100	20075	5
540	20250414	115000	232800755	20075	20075	20075	20075	7
541	20250414	114900	232660230	20100	20100	20100	20100	0
542	20250414	114800	232660230	20100	20100	20100	20100	11
543	20250414	114700	232439130	20100	20100	20100	20100	0
544	20250414	114600	232439130	20100	20100	20100	20100	6
545	20250414	114500	232318530	20100	20100	20100	20100	6
546	20250414	114400	232197930	20100	20100	20100	20100	5
547	20250414	114300	232097430	20050	20050	20050	20050	0
548	20250414	114200	232097430	20050	20100	20100	20050	13
549	20250414	114100	231836180	20100	20100	20100	20100	0
550	20250414	114000	231836180	20100	20100	20100	20100	0
551	20250414	113900	231836180	20100	20100	20100	20100	12
552	20250414	113800	231594980	20100	20100	20100	20100	0
553	20250414	113700	231594980	20100	20100	20100	20100	12
554	20250414	113600	231353780	20100	20100	20100	20100	0
555	20250414	113500	231353780	20100	20100	20100	20100	6
556	20250414	113400	231233180	20050	20100	20100	20050	74
557	20250414	113300	229749180	20100	20100	20100	20100	0
558	20250414	113200	229749180	20100	20100	20100	20100	5
559	20250414	113100	229648680	20050	20050	20050	20050	38
560	20250414	113000	228886780	20050	20050	20050	20050	5
561	20250414	112900	228786530	20000	20000	20000	20000	21
562	20250414	112800	228366530	20050	20050	20050	20050	12
563	20250414	112700	228125930	20000	20050	20050	20000	11
564	20250414	112600	227905630	20050	20050	20050	20050	5
565	20250414	112500	227805380	20050	20050	20050	20050	0
566	20250414	112400	227805380	20050	20050	20050	20050	0
567	20250414	112300	227805380	20050	19980	20050	19980	68
568	20250414	112200	226442890	20100	20100	20100	20100	0
569	20250414	112100	226442890	20100	20100	20100	20100	6
570	20250414	112000	226322290	20050	20050	20050	20050	210
571	20250414	111900	222111790	20100	20100	20100	20100	5
572	20250414	111800	222011290	20050	20050	20050	20050	0
573	20250414	111700	222011290	20050	20100	20100	19960	34
574	20250414	111600	221331180	20100	20100	20100	20100	0
575	20250414	111500	221331180	20100	20100	20100	20100	0
576	20250414	111400	221331180	20100	20100	20100	20100	5
577	20250414	111300	221230680	20100	20100	20100	20100	0
578	20250414	111200	221230680	20100	20050	20100	20050	191
579	20250414	111100	217400880	20050	20050	20050	20050	0
580	20250414	111000	217400880	20050	20050	20050	20050	6
581	20250414	110900	217280580	20050	20000	20050	20000	22
582	20250414	110800	216840280	20000	20000	20000	20000	5
583	20250414	110700	216740280	20000	19990	20000	19990	6
584	20250414	110600	216620290	20000	20000	20000	20000	13
585	20250414	110500	216360290	20000	20000	20000	20000	5
586	20250414	110400	216260290	20000	20000	20000	20000	0
587	20250414	110300	216260290	20000	19990	20000	19980	76
588	20250414	110200	214741120	20000	20000	20000	20000	0
589	20250414	110100	214741120	20000	20000	20000	20000	99
590	20250414	110000	212761120	20100	20100	20100	20100	0
591	20250414	105900	212761120	20100	20100	20100	20100	0
592	20250414	105800	212761120	20100	20000	20100	20000	45
593	20250414	105700	211858620	20100	20100	20100	20100	0
594	20250414	105600	211858620	20100	20050	20100	20050	10
595	20250414	105500	211657870	20050	20050	20050	20050	122
596	20250414	105400	209211770	20100	20100	20100	20100	5
597	20250414	105300	209111270	20050	20050	20050	20050	86
598	20250414	105200	207386970	20100	20100	20100	20100	6
599	20250414	105100	207266370	19950	19950	19950	19950	0
600	20250414	105000	207266370	19950	20050	20050	19950	98
601	20250414	104900	205303700	20050	20050	20050	20050	5
602	20250414	104800	205203450	20050	20050	20050	20050	0
603	20250414	104700	205203450	20050	20100	20100	20050	27
604	20250414	104600	204661550	19960	19960	19960	19960	0
605	20250414	104500	204661550	19960	20150	20150	19950	210
606	20250414	104400	200448080	20150	20150	20150	20150	0
607	20250414	104300	200448080	20150	20150	20150	20150	0
608	20250414	104200	200448080	20150	20000	20150	20000	38
609	20250414	104100	199687330	20150	20150	20150	20150	0
610	20250414	104000	199687330	20150	20150	20150	20150	6
611	20250414	103900	199566430	20050	20050	20050	20050	105
612	20250414	103800	197461180	20100	20100	20100	20100	5
613	20250414	103700	197360680	20000	19990	20000	19990	266
614	20250414	103600	192042960	19990	20100	20100	19920	176
615	20250414	103500	188515100	20050	20000	20050	20000	108
616	20250414	103400	186354850	20000	20000	20050	20000	137
617	20250414	103300	183612000	20000	20000	20000	20000	413
618	20250414	103200	175352000	19990	19990	19990	19990	0
619	20250414	103100	175352000	19990	19990	19990	19990	175
620	20250414	103000	171853750	19930	19930	19930	19930	0
621	20250414	102900	171853750	19930	19900	19930	19900	172
622	20250414	102800	168427110	19900	19900	19900	19900	43
623	20250414	102700	167571410	19900	19900	19900	19880	62
624	20250414	102600	166338590	19910	19910	19910	19910	6
625	20250414	102500	166219130	19910	19910	19910	19910	5
626	20250414	102400	166119580	19910	19910	19910	19910	1
627	20250414	102300	166099670	19920	19920	19920	19920	0
628	20250414	102200	166099670	19920	19920	19920	19920	0
629	20250414	102100	166099670	19920	19920	19920	19920	0
630	20250414	102000	166099670	19920	19920	19920	19920	0
631	20250414	101900	166099670	19920	19920	19920	19920	0
632	20250414	101800	166099670	19920	19920	19920	19920	0
633	20250414	101700	166099670	19920	19890	19920	19890	293
634	20250414	101600	160266210	19890	19890	19890	19890	3
635	20250414	101500	160206540	19900	19900	19900	19900	0
636	20250414	101400	160206540	19900	19900	19900	19900	2
637	20250414	101300	160166740	19900	19900	19900	19900	0
638	20250414	101200	160166740	19900	19900	19900	19900	0
639	20250414	101100	160166740	19900	19900	19900	19900	0
640	20250414	101000	160166740	19900	19900	19900	19900	0
641	20250414	100900	160166740	19900	19900	19900	19900	22
642	20250414	100800	159728940	19910	19910	19910	19910	153
643	20250414	100700	156682710	19910	19910	19910	19910	18
644	20250414	100600	156324330	19910	19910	19910	19910	1
645	20250414	100500	156304420	19910	19920	19920	19910	12
646	20250414	100400	156065490	19920	19950	19950	19920	93
647	20250414	100300	154210830	19950	19950	19950	19950	1
648	20250414	100200	154190880	19950	19950	19950	19950	4
649	20250414	100100	154111080	19950	19970	19970	19950	215
650	20250414	100000	149819480	20000	20000	20000	20000	0
651	20250414	095900	149819480	20000	20000	20000	20000	0
652	20250414	095800	149819480	20000	20000	20000	20000	0
653	20250414	095700	149819480	20000	20000	20000	20000	101
654	20250414	095600	147799480	20000	20000	20000	20000	24
655	20250414	095500	147319480	20000	20000	20000	20000	0
656	20250414	095400	147319480	20000	20000	20000	20000	0
657	20250414	095300	147319480	20000	20000	20000	20000	709
658	20250414	095200	133139480	20050	20050	20050	20050	0
659	20250414	095100	133139480	20050	20050	20050	20050	51
660	20250414	095000	132116930	20100	20100	20100	20050	6
661	20250414	094900	131996480	20100	20100	20100	20100	6
662	20250414	094800	131875880	20100	20050	20100	20050	27
663	20250414	094700	131333530	20050	20050	20050	20050	2
664	20250414	094600	131293430	20000	20000	20000	20000	0
665	20250414	094500	131293430	20000	20000	20000	20000	0
666	20250414	094400	131293430	20000	20075	20075	20000	434
667	20250414	094300	122612930	20050	20050	20050	20050	103
668	20250414	094200	120547780	20050	20100	20100	20050	15
669	20250414	094100	120246530	20100	20100	20100	20100	0
670	20250414	094000	120246530	20100	20100	20100	20100	0
671	20250414	093900	120246530	20100	20100	20100	20100	0
672	20250414	093800	120246530	20100	20100	20100	20100	0
673	20250414	093700	120246530	20100	20100	20100	20100	0
674	20250414	093600	120246530	20100	20100	20100	20100	58
675	20250414	093500	119080730	20150	20150	20150	20150	491
676	20250414	093400	109187080	20200	20150	20200	20150	2
677	20250414	093300	109146730	20150	20150	20150	20150	4
678	20250414	093200	109066130	20150	20200	20200	20150	13
679	20250414	093100	108804030	20150	20150	20150	20150	42
680	20250414	093000	107957730	20150	20250	20250	20150	178
681	20250414	092900	104367330	20150	20250	20250	20150	146
682	20250414	092800	101424730	20200	20200	20200	20200	25
683	20250414	092700	100919730	20250	20250	20250	20150	21
684	20250414	092600	100495480	20250	20150	20250	20150	66
685	20250414	092500	99164980	20150	20150	20150	20150	50
686	20250414	092400	98157480	20250	20250	20250	20250	0
687	20250414	092300	98157480	20250	20200	20250	20200	56
688	20250414	092200	97025880	20200	20200	20200	20200	3
689	20250414	092100	96965280	20200	20200	20300	20200	168
690	20250414	092000	93562380	20200	20150	20225	20150	86
691	20250414	091900	91826155	20050	20050	20050	20050	0
692	20250414	091800	91826155	20050	20150	20150	20050	7
693	20250414	091700	91685205	20150	20000	20150	20000	24
694	20250414	091600	91203605	20100	20100	20100	20100	266
695	20250414	091500	85857005	20100	20050	20350	20000	931
696	20250414	091400	67123505	20100	20100	20100	20100	1
697	20250414	091300	67103405	20150	20100	20150	20100	40
698	20250414	091200	66298755	20100	20100	20100	20100	1
699	20250414	091100	66278655	20100	20100	20100	20100	6
700	20250414	091000	66158055	20100	20100	20100	20100	3
701	20250414	090900	66097755	20050	20100	20100	20050	29
702	20250414	090800	65515905	20050	20100	20200	20050	177
703	20250414	090700	61952155	20100	20150	20200	20100	149
704	20250414	090600	58947955	20150	20100	20150	20050	276
705	20250414	090500	53395205	19960	20030	20100	19960	137
706	20250414	090400	50654665	19960	20070	20070	19960	676
707	20250414	090300	37154985	20070	19920	20100	19920	1589
708	20250414	090200	5352940	19960	19960	19960	19960	22
709	20250414	090100	4913820	19970	19770	19980	19770	124
710	20250414	090000	2440170	19750	19750	19990	19750	123