KissMeData/024900/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	185300	163911990	2705	2705	2705	2705	2349
3	20250414	185200	163911990	2705	2705	2705	2705	0
4	20250414	185100	163911990	2705	2705	2705	2705	0
5	20250414	185000	163911990	2705	2705	2705	2705	0
6	20250414	184900	163911990	2705	2705	2705	2705	0
7	20250414	184800	163911990	2705	2705	2705	2705	0
8	20250414	184700	163911990	2705	2705	2705	2705	0
9	20250414	184600	163911990	2705	2705	2705	2705	0
10	20250414	184500	163911990	2705	2705	2705	2705	0
11	20250414	184400	163911990	2705	2705	2705	2705	0
12	20250414	184300	163911990	2705	2705	2705	2705	0
13	20250414	184200	163911990	2705	2705	2705	2705	0
14	20250414	184100	163911990	2705	2705	2705	2705	0
15	20250414	184000	163911990	2705	2705	2705	2705	0
16	20250414	183900	163911990	2705	2705	2705	2705	0
17	20250414	183800	163911990	2705	2705	2705	2705	0
18	20250414	183700	163911990	2705	2705	2705	2705	0
19	20250414	183600	163911990	2705	2705	2705	2705	0
20	20250414	183500	163911990	2705	2705	2705	2705	0
21	20250414	183400	163911990	2705	2705	2705	2705	0
22	20250414	183300	163911990	2705	2705	2705	2705	0
23	20250414	183200	163911990	2705	2705	2705	2705	0
24	20250414	183100	163911990	2705	2705	2705	2705	0
25	20250414	183000	163911990	2705	2705	2705	2705	0
26	20250414	182900	163911990	2705	2705	2705	2705	0
27	20250414	182800	163911990	2705	2705	2705	2705	0
28	20250414	182700	163911990	2705	2705	2705	2705	0
29	20250414	182600	163911990	2705	2705	2705	2705	0
30	20250414	182500	163911990	2705	2705	2705	2705	0
31	20250414	182400	163911990	2705	2705	2705	2705	0
32	20250414	182300	163911990	2705	2705	2705	2705	2349
33	20250414	182200	163911990	2705	2705	2705	2705	0
34	20250414	182100	163911990	2705	2705	2705	2705	0
35	20250414	182000	163911990	2705	2705	2705	2705	0
36	20250414	181900	163911990	2705	2705	2705	2705	0
37	20250414	181800	163911990	2705	2705	2705	2705	0
38	20250414	181700	163911990	2705	2705	2705	2705	0
39	20250414	181600	163911990	2705	2705	2705	2705	0
40	20250414	181500	163911990	2705	2705	2705	2705	0
41	20250414	181400	163911990	2705	2705	2705	2705	0
42	20250414	181300	163911990	2705	2705	2705	2705	0
43	20250414	181200	163911990	2705	2705	2705	2705	0
44	20250414	181100	163911990	2705	2705	2705	2705	0
45	20250414	181000	163911990	2705	2705	2705	2705	0
46	20250414	180900	163911990	2705	2705	2705	2705	0
47	20250414	180800	163911990	2705	2705	2705	2705	0
48	20250414	180700	163911990	2705	2705	2705	2705	0
49	20250414	180600	163911990	2705	2705	2705	2705	0
50	20250414	180500	163911990	2705	2705	2705	2705	0
51	20250414	180400	163911990	2705	2705	2705	2705	0
52	20250414	180300	163911990	2705	2705	2705	2705	0
53	20250414	180200	163911990	2705	2705	2705	2705	0
54	20250414	180100	163911990	2705	2705	2705	2705	0
55	20250414	180000	163911990	2705	2705	2705	2705	0
56	20250414	175900	163911990	2705	2705	2705	2705	0
57	20250414	175800	163911990	2705	2705	2705	2705	0
58	20250414	175700	163911990	2705	2705	2705	2705	0
59	20250414	175600	163911990	2705	2705	2705	2705	0
60	20250414	175500	163911990	2705	2705	2705	2705	0
61	20250414	175400	163911990	2705	2705	2705	2705	0
62	20250414	175300	163911990	2705	2705	2705	2705	2349
63	20250414	175200	163911990	2705	2705	2705	2705	0
64	20250414	175100	163911990	2705	2705	2705	2705	0
65	20250414	175000	163911990	2705	2705	2705	2705	0
66	20250414	174900	163911990	2705	2705	2705	2705	0
67	20250414	174800	163911990	2705	2705	2705	2705	0
68	20250414	174700	163911990	2705	2705	2705	2705	0
69	20250414	174600	163911990	2705	2705	2705	2705	0
70	20250414	174500	163911990	2705	2705	2705	2705	0
71	20250414	174400	163911990	2705	2705	2705	2705	0
72	20250414	174300	163911990	2705	2705	2705	2705	0
73	20250414	174200	163911990	2705	2705	2705	2705	0
74	20250414	174100	163911990	2705	2705	2705	2705	0
75	20250414	174000	163911990	2705	2705	2705	2705	0
76	20250414	173900	163911990	2705	2705	2705	2705	0
77	20250414	173800	163911990	2705	2705	2705	2705	0
78	20250414	173700	163911990	2705	2705	2705	2705	0
79	20250414	173600	163911990	2705	2705	2705	2705	0
80	20250414	173500	163911990	2705	2705	2705	2705	0
81	20250414	173400	163911990	2705	2705	2705	2705	0
82	20250414	173300	163911990	2705	2705	2705	2705	0
83	20250414	173200	163911990	2705	2705	2705	2705	0
84	20250414	173100	163911990	2705	2705	2705	2705	0
85	20250414	173000	163911990	2705	2705	2705	2705	0
86	20250414	172900	163911990	2705	2705	2705	2705	0
87	20250414	172800	163911990	2705	2705	2705	2705	0
88	20250414	172700	163911990	2705	2705	2705	2705	0
89	20250414	172600	163911990	2705	2705	2705	2705	0
90	20250414	172500	163911990	2705	2705	2705	2705	0
91	20250414	172400	163911990	2705	2705	2705	2705	0
92	20250414	172300	163911990	2705	2705	2705	2705	2349
93	20250414	172200	163911990	2705	2705	2705	2705	0
94	20250414	172100	163911990	2705	2705	2705	2705	0
95	20250414	172000	163911990	2705	2705	2705	2705	0
96	20250414	171900	163911990	2705	2705	2705	2705	0
97	20250414	171800	163911990	2705	2705	2705	2705	0
98	20250414	171700	163911990	2705	2705	2705	2705	0
99	20250414	171600	163911990	2705	2705	2705	2705	0
100	20250414	171500	163911990	2705	2705	2705	2705	0
101	20250414	171400	163911990	2705	2705	2705	2705	0
102	20250414	171300	163911990	2705	2705	2705	2705	0
103	20250414	171200	163911990	2705	2705	2705	2705	0
104	20250414	171100	163911990	2705	2705	2705	2705	0
105	20250414	171000	163911990	2705	2705	2705	2705	0
106	20250414	170900	163911990	2705	2705	2705	2705	0
107	20250414	170800	163911990	2705	2705	2705	2705	0
108	20250414	170700	163911990	2705	2705	2705	2705	0
109	20250414	170600	163911990	2705	2705	2705	2705	0
110	20250414	170500	163911990	2705	2705	2705	2705	0
111	20250414	170400	163911990	2705	2705	2705	2705	0
112	20250414	170300	163911990	2705	2705	2705	2705	0
113	20250414	170200	163911990	2705	2705	2705	2705	0
114	20250414	170100	163911990	2705	2705	2705	2705	0
115	20250414	170000	163911990	2705	2705	2705	2705	0
116	20250414	165900	163911990	2705	2705	2705	2705	0
117	20250414	165800	163911990	2705	2705	2705	2705	0
118	20250414	165700	163911990	2705	2705	2705	2705	0
119	20250414	165600	163911990	2705	2705	2705	2705	0
120	20250414	165500	163911990	2705	2705	2705	2705	0
121	20250414	165400	163911990	2705	2705	2705	2705	0
122	20250414	165300	163911990	2705	2705	2705	2705	2349
123	20250414	165200	163911990	2705	2705	2705	2705	0
124	20250414	165100	163911990	2705	2705	2705	2705	0
125	20250414	165000	163911990	2705	2705	2705	2705	0
126	20250414	164900	163911990	2705	2705	2705	2705	0
127	20250414	164800	163911990	2705	2705	2705	2705	0
128	20250414	164700	163911990	2705	2705	2705	2705	0
129	20250414	164600	163911990	2705	2705	2705	2705	0
130	20250414	164500	163911990	2705	2705	2705	2705	0
131	20250414	164400	163911990	2705	2705	2705	2705	0
132	20250414	164300	163911990	2705	2705	2705	2705	0
133	20250414	164200	163911990	2705	2705	2705	2705	0
134	20250414	164100	163911990	2705	2705	2705	2705	0
135	20250414	164000	163911990	2705	2705	2705	2705	0
136	20250414	163900	163911990	2705	2705	2705	2705	0
137	20250414	163800	163911990	2705	2705	2705	2705	0
138	20250414	163700	163911990	2705	2705	2705	2705	0
139	20250414	163600	163911990	2705	2705	2705	2705	0
140	20250414	163500	163911990	2705	2705	2705	2705	0
141	20250414	163400	163911990	2705	2705	2705	2705	0
142	20250414	163300	163911990	2705	2705	2705	2705	0
143	20250414	163200	163911990	2705	2705	2705	2705	0
144	20250414	163100	163911990	2705	2705	2705	2705	0
145	20250414	163000	163911990	2705	2705	2705	2705	0
146	20250414	162900	163911990	2705	2705	2705	2705	0
147	20250414	162800	163911990	2705	2705	2705	2705	0
148	20250414	162700	163911990	2705	2705	2705	2705	0
149	20250414	162600	163911990	2705	2705	2705	2705	0
150	20250414	162500	163911990	2705	2705	2705	2705	0
151	20250414	162400	163911990	2705	2705	2705	2705	0
152	20250414	162300	163911990	2705	2705	2705	2705	2349
153	20250414	162200	163911990	2705	2705	2705	2705	0
154	20250414	162100	163911990	2705	2705	2705	2705	0
155	20250414	162000	163911990	2705	2705	2705	2705	0
156	20250414	161900	163911990	2705	2705	2705	2705	0
157	20250414	161800	163911990	2705	2705	2705	2705	0
158	20250414	161700	163911990	2705	2705	2705	2705	0
159	20250414	161600	163911990	2705	2705	2705	2705	0
160	20250414	161500	163911990	2705	2705	2705	2705	0
161	20250414	161400	163911990	2705	2705	2705	2705	0
162	20250414	161300	163911990	2705	2705	2705	2705	0
163	20250414	161200	163911990	2705	2705	2705	2705	0
164	20250414	161100	163911990	2705	2705	2705	2705	0
165	20250414	161000	163911990	2705	2705	2705	2705	0
166	20250414	160900	163911990	2705	2705	2705	2705	0
167	20250414	160800	163911990	2705	2705	2705	2705	0
168	20250414	160700	163911990	2705	2705	2705	2705	0
169	20250414	160600	163911990	2705	2705	2705	2705	0
170	20250414	160500	163911990	2705	2705	2705	2705	0
171	20250414	160400	163911990	2705	2705	2705	2705	0
172	20250414	160300	163911990	2705	2705	2705	2705	0
173	20250414	160200	163911990	2705	2705	2705	2705	0
174	20250414	160100	163911990	2705	2705	2705	2705	0
175	20250414	160000	163911990	2705	2705	2705	2705	0
176	20250414	155900	163911990	2705	2705	2705	2705	0
177	20250414	155800	163911990	2705	2705	2705	2705	0
178	20250414	155700	163911990	2705	2705	2705	2705	0
179	20250414	155600	163911990	2705	2705	2705	2705	0
180	20250414	155500	163911990	2705	2705	2705	2705	0
181	20250414	155400	163911990	2705	2705	2705	2705	0
182	20250414	155300	163911990	2705	2705	2705	2705	2349
183	20250414	155200	163911990	2705	2705	2705	2705	0
184	20250414	155100	163911990	2705	2705	2705	2705	0
185	20250414	155000	163911990	2705	2705	2705	2705	0
186	20250414	154900	163911990	2705	2705	2705	2705	0
187	20250414	154800	163911990	2705	2705	2705	2705	0
188	20250414	154700	163911990	2705	2705	2705	2705	0
189	20250414	154600	163911990	2705	2705	2705	2705	0
190	20250414	154500	163911990	2705	2705	2705	2705	0
191	20250414	154400	163911990	2705	2705	2705	2705	0
192	20250414	154300	163911990	2705	2705	2705	2705	0
193	20250414	154200	163911990	2705	2705	2705	2705	0
194	20250414	154100	163911990	2705	2705	2705	2705	0
195	20250414	154000	163911990	2705	2705	2705	2705	0
196	20250414	153900	163911990	2705	2705	2705	2705	0
197	20250414	153800	163911990	2705	2705	2705	2705	0
198	20250414	153700	163911990	2705	2705	2705	2705	0
199	20250414	153600	163911990	2705	2705	2705	2705	0
200	20250414	153500	163911990	2705	2705	2705	2705	0
201	20250414	153400	163911990	2705	2705	2705	2705	0
202	20250414	153300	163911990	2705	2705	2705	2705	0
203	20250414	153200	163911990	2705	2705	2705	2705	0
204	20250414	153100	163911990	2705	2705	2705	2705	0
205	20250414	153000	163911990	2705	2705	2705	2705	2349
206	20250414	152900	157557945	2705	2705	2705	2705	0
207	20250414	152800	157557945	2705	2705	2705	2705	0
208	20250414	152700	157557945	2705	2705	2705	2705	0
209	20250414	152600	157557945	2705	2705	2705	2705	0
210	20250414	152500	157557945	2705	2705	2705	2705	0
211	20250414	152400	157557945	2705	2705	2705	2705	0
212	20250414	152300	157557945	2705	2705	2705	2705	0
213	20250414	152200	157557945	2705	2705	2705	2705	0
214	20250414	152100	157557945	2705	2705	2705	2705	0
215	20250414	152000	157557945	2705	2705	2705	2705	0
216	20250414	151900	157557945	2705	2705	2705	2705	1083
217	20250414	151800	154628430	2707	2710	2710	2707	10
218	20250414	151700	154601357	2710	2707	2710	2705	514
219	20250414	151600	153209022	2710	2710	2710	2710	0
220	20250414	151500	153209022	2710	2710	2710	2710	0
221	20250414	151400	153209022	2710	2710	2710	2710	0
222	20250414	151300	153209022	2710	2710	2710	2710	0
223	20250414	151200	153209022	2710	2710	2710	2710	0
224	20250414	151100	153209022	2710	2710	2710	2710	0
225	20250414	151000	153209022	2710	2710	2710	2710	0
226	20250414	150900	153209022	2710	2710	2710	2710	0
227	20250414	150800	153209022	2710	2707	2710	2707	41
228	20250414	150700	153097948	2710	2707	2710	2707	80
229	20250414	150600	152881211	2705	2705	2705	2705	0
230	20250414	150500	152881211	2705	2705	2705	2705	0
231	20250414	150400	152881211	2705	2705	2705	2705	6
232	20250414	150300	152864981	2705	2705	2705	2705	20
233	20250414	150200	152810881	2705	2705	2705	2705	4
234	20250414	150100	152800061	2705	2705	2705	2705	14
235	20250414	150000	152762191	2705	2705	2710	2705	49
236	20250414	145900	152629556	2705	2705	2705	2705	39
237	20250414	145800	152524061	2705	2705	2705	2705	18
238	20250414	145700	152475371	2705	2702	2705	2702	1502
239	20250414	145600	148412479	2705	2705	2705	2705	0
240	20250414	145500	148412479	2705	2705	2705	2705	0
241	20250414	145400	148412479	2705	2705	2705	2705	36
242	20250414	145300	148315099	2705	2702	2705	2702	70
243	20250414	145200	148125764	2700	2700	2700	2700	0
244	20250414	145100	148125764	2700	2700	2700	2700	0
245	20250414	145000	148125764	2700	2700	2700	2700	1
246	20250414	144900	148123064	2700	2700	2700	2700	0
247	20250414	144800	148123064	2700	2700	2700	2700	0
248	20250414	144700	148123064	2700	2700	2700	2700	0
249	20250414	144600	148123064	2700	2700	2700	2700	0
250	20250414	144500	148123064	2700	2700	2700	2700	0
251	20250414	144400	148123064	2700	2700	2700	2700	6
252	20250414	144300	148106864	2700	2700	2700	2700	2
253	20250414	144200	148101464	2700	2700	2700	2700	6
254	20250414	144100	148085264	2700	2700	2700	2700	1
255	20250414	144000	148082564	2700	2700	2700	2700	5
256	20250414	143900	148069064	2700	2700	2700	2700	61
257	20250414	143800	147904364	2700	2700	2700	2700	1048
258	20250414	143700	145074764	2700	2700	2700	2700	0
259	20250414	143600	145074764	2700	2700	2700	2700	0
260	20250414	143500	145074764	2700	2700	2700	2700	0
261	20250414	143400	145074764	2700	2700	2700	2700	5
262	20250414	143300	145061264	2695	2700	2700	2695	201
263	20250414	143200	144519224	2700	2700	2700	2700	359
264	20250414	143100	143549924	2700	2697	2700	2697	105
265	20250414	143000	143266442	2700	2700	2700	2700	121
266	20250414	142900	142939742	2700	2700	2700	2700	0
267	20250414	142800	142939742	2700	2700	2700	2700	0
268	20250414	142700	142939742	2700	2700	2700	2700	30
269	20250414	142600	142858742	2702	2702	2702	2702	4
270	20250414	142500	142847934	2705	2705	2705	2705	0
271	20250414	142400	142847934	2705	2702	2705	2702	34
272	20250414	142300	142755982	2702	2702	2702	2702	0
273	20250414	142200	142755982	2702	2702	2702	2702	0
274	20250414	142100	142755982	2702	2702	2702	2702	6
275	20250414	142000	142739770	2705	2705	2705	2705	0
276	20250414	141900	142739770	2705	2705	2705	2705	0
277	20250414	141800	142739770	2705	2705	2705	2705	0
278	20250414	141700	142739770	2705	2705	2705	2705	0
279	20250414	141600	142739770	2705	2705	2705	2705	0
280	20250414	141500	142739770	2705	2702	2705	2702	12
281	20250414	141400	142707334	2702	2702	2702	2702	0
282	20250414	141300	142707334	2702	2702	2702	2702	1
283	20250414	141200	142704632	2700	2700	2700	2700	0
284	20250414	141100	142704632	2700	2700	2700	2700	0
285	20250414	141000	142704632	2700	2700	2700	2700	6
286	20250414	140900	142688432	2700	2700	2700	2700	50
287	20250414	140800	142553432	2700	2700	2700	2700	0
288	20250414	140700	142553432	2700	2700	2700	2700	0
289	20250414	140600	142553432	2700	2700	2700	2700	0
290	20250414	140500	142553432	2700	2700	2700	2700	0
291	20250414	140400	142553432	2700	2700	2700	2697	441
292	20250414	140300	141362750	2700	2700	2700	2700	0
293	20250414	140200	141362750	2700	2700	2700	2700	0
294	20250414	140100	141362750	2700	2700	2700	2700	0
295	20250414	140000	141362750	2700	2700	2700	2700	0
296	20250414	135900	141362750	2700	2700	2700	2700	1
297	20250414	135800	141360050	2705	2705	2705	2705	0
298	20250414	135700	141360050	2705	2705	2705	2705	0
299	20250414	135600	141360050	2705	2702	2705	2702	395
300	20250414	135500	140291611	2705	2705	2705	2705	0
301	20250414	135400	140291611	2705	2705	2705	2705	0
302	20250414	135300	140291611	2705	2705	2705	2705	0
303	20250414	135200	140291611	2705	2705	2705	2705	0
304	20250414	135100	140291611	2705	2705	2705	2705	0
305	20250414	135000	140291611	2705	2705	2705	2705	9
306	20250414	134900	140267266	2705	2702	2705	2702	31
307	20250414	134800	140183441	2705	2705	2705	2705	0
308	20250414	134700	140183441	2705	2705	2705	2705	0
309	20250414	134600	140183441	2705	2702	2705	2702	10
310	20250414	134500	140156418	2700	2700	2700	2700	20
311	20250414	134400	140102418	2700	2700	2700	2700	8
312	20250414	134300	140080818	2695	2700	2700	2695	130
313	20250414	134200	139730038	2700	2700	2700	2700	46
314	20250414	134100	139605838	2700	2700	2700	2700	96
315	20250414	134000	139346638	2700	2700	2700	2700	0
316	20250414	133900	139346638	2700	2700	2700	2700	3
317	20250414	133800	139338538	2700	2700	2700	2700	0
318	20250414	133700	139338538	2700	2700	2705	2700	191
319	20250414	133600	138822583	2700	2700	2700	2700	0
320	20250414	133500	138822583	2700	2700	2700	2700	0
321	20250414	133400	138822583	2700	2700	2700	2700	0
322	20250414	133300	138822583	2700	2700	2700	2700	0
323	20250414	133200	138822583	2700	2700	2700	2700	5
324	20250414	133100	138809083	2700	2700	2700	2700	200
325	20250414	133000	138269083	2700	2700	2700	2700	3
326	20250414	132900	138260983	2700	2700	2700	2700	693
327	20250414	132800	136389883	2700	2700	2700	2700	0
328	20250414	132700	136389883	2700	2700	2700	2700	0
329	20250414	132600	136389883	2700	2700	2700	2700	0
330	20250414	132500	136389883	2700	2700	2700	2700	0
331	20250414	132400	136389883	2700	2700	2700	2700	3
332	20250414	132300	136381783	2700	2700	2700	2700	3
333	20250414	132200	136373683	2700	2700	2700	2700	0
334	20250414	132100	136373683	2700	2700	2700	2700	0
335	20250414	132000	136373683	2700	2700	2700	2700	2
336	20250414	131900	136368283	2700	2700	2700	2700	5
337	20250414	131800	136354783	2695	2695	2695	2695	0
338	20250414	131700	136354783	2695	2695	2695	2695	0
339	20250414	131600	136354783	2695	2695	2695	2695	0
340	20250414	131500	136354783	2695	2695	2695	2695	10
341	20250414	131400	136327833	2700	2700	2700	2700	0
342	20250414	131300	136327833	2700	2700	2700	2700	0
343	20250414	131200	136327833	2700	2700	2700	2700	0
344	20250414	131100	136327833	2700	2700	2700	2700	0
345	20250414	131000	136327833	2700	2700	2700	2700	76
346	20250414	130900	136122633	2700	2700	2700	2700	0
347	20250414	130800	136122633	2700	2700	2700	2700	0
348	20250414	130700	136122633	2700	2700	2700	2700	0
349	20250414	130600	136122633	2700	2700	2700	2700	0
350	20250414	130500	136122633	2700	2700	2700	2700	0
351	20250414	130400	136122633	2700	2700	2700	2700	0
352	20250414	130300	136122633	2700	2700	2700	2700	0
353	20250414	130200	136122633	2700	2700	2700	2700	1
354	20250414	130100	136119933	2700	2700	2700	2700	11
355	20250414	130000	136090233	2700	2695	2700	2695	298
356	20250414	125900	135287038	2700	2700	2700	2700	0
357	20250414	125800	135287038	2700	2700	2700	2700	0
358	20250414	125700	135287038	2700	2700	2700	2700	0
359	20250414	125600	135287038	2700	2700	2700	2700	0
360	20250414	125500	135287038	2700	2700	2700	2700	0
361	20250414	125400	135287038	2700	2685	2700	2685	60
362	20250414	125300	135125788	2700	2692	2700	2692	22
363	20250414	125200	135066420	2685	2690	2690	2685	19
364	20250414	125100	135015395	2685	2685	2685	2685	0
365	20250414	125000	135015395	2685	2685	2685	2685	0
366	20250414	124900	135015395	2685	2690	2690	2685	800
367	20250414	124800	132867375	2685	2700	2702	2685	1028
368	20250414	124700	130102266	2700	2700	2700	2700	0
369	20250414	124600	130102266	2700	2700	2700	2700	0
370	20250414	124500	130102266	2700	2700	2700	2700	0
371	20250414	124400	130102266	2700	2700	2700	2700	0
372	20250414	124300	130102266	2700	2700	2700	2700	0
373	20250414	124200	130102266	2700	2700	2700	2700	0
374	20250414	124100	130102266	2700	2700	2700	2700	0
375	20250414	124000	130102266	2700	2700	2700	2700	0
376	20250414	123900	130102266	2700	2700	2700	2700	0
377	20250414	123800	130102266	2700	2700	2700	2700	0
378	20250414	123700	130102266	2700	2700	2700	2700	0
379	20250414	123600	130102266	2700	2700	2700	2700	0
380	20250414	123500	130102266	2700	2700	2700	2700	0
381	20250414	123400	130102266	2700	2700	2700	2700	0
382	20250414	123300	130102266	2700	2700	2700	2700	0
383	20250414	123200	130102266	2700	2700	2700	2697	26
384	20250414	123100	130032084	2700	2700	2700	2700	0
385	20250414	123000	130032084	2700	2700	2700	2700	0
386	20250414	122900	130032084	2700	2700	2700	2700	0
387	20250414	122800	130032084	2700	2700	2700	2700	0
388	20250414	122700	130032084	2700	2700	2700	2700	0
389	20250414	122600	130032084	2700	2700	2700	2700	0
390	20250414	122500	130032084	2700	2700	2700	2700	15
391	20250414	122400	129991584	2700	2700	2700	2697	156
392	20250414	122300	129570399	2700	2700	2700	2700	15
393	20250414	122200	129529899	2700	2700	2700	2700	0
394	20250414	122100	129529899	2700	2700	2700	2700	0
395	20250414	122000	129529899	2700	2700	2700	2700	0
396	20250414	121900	129529899	2700	2700	2700	2700	20
397	20250414	121800	129475899	2700	2700	2700	2700	0
398	20250414	121700	129475899	2700	2700	2700	2700	1
399	20250414	121600	129473199	2700	2700	2700	2695	8
400	20250414	121500	129451612	2705	2705	2705	2705	0
401	20250414	121400	129451612	2705	2705	2705	2705	0
402	20250414	121300	129451612	2705	2700	2705	2700	11
403	20250414	121200	129421887	2700	2700	2700	2700	0
404	20250414	121100	129421887	2700	2700	2700	2700	2
405	20250414	121000	129416487	2700	2700	2700	2700	0
406	20250414	120900	129416487	2700	2700	2700	2700	0
407	20250414	120800	129416487	2700	2700	2700	2700	2
408	20250414	120700	129411087	2705	2705	2705	2705	0
409	20250414	120600	129411087	2705	2702	2705	2702	10
410	20250414	120500	129384046	2702	2700	2702	2700	6
411	20250414	120400	129367840	2700	2700	2705	2700	38
412	20250414	120300	129265150	2705	2700	2705	2700	64
413	20250414	120200	129092340	2695	2687	2695	2687	31117
414	20250414	120100	45383756	2690	2687	2690	2685	8
415	20250414	120000	45362261	2687	2687	2690	2687	43
416	20250414	115900	45246624	2690	2690	2690	2690	0
417	20250414	115800	45246624	2690	2690	2690	2690	2
418	20250414	115700	45241244	2687	2687	2687	2687	0
419	20250414	115600	45241244	2687	2687	2687	2687	6
420	20250414	115500	45225122	2685	2685	2685	2685	0
421	20250414	115400	45225122	2685	2685	2685	2685	0
422	20250414	115300	45225122	2685	2685	2685	2685	0
423	20250414	115200	45225122	2685	2685	2685	2685	3
424	20250414	115100	45217067	2690	2687	2690	2687	24
425	20250414	115000	45152531	2690	2690	2690	2690	0
426	20250414	114900	45152531	2690	2690	2690	2690	0
427	20250414	114800	45152531	2690	2690	2690	2690	0
428	20250414	114700	45152531	2690	2690	2690	2690	0
429	20250414	114600	45152531	2690	2690	2690	2690	0
430	20250414	114500	45152531	2690	2690	2690	2690	0
431	20250414	114400	45152531	2690	2690	2690	2690	0
432	20250414	114300	45152531	2690	2690	2690	2690	0
433	20250414	114200	45152531	2690	2687	2690	2687	10
434	20250414	114100	45125649	2685	2685	2685	2685	69
435	20250414	114000	44940384	2685	2685	2685	2685	0
436	20250414	113900	44940384	2685	2685	2685	2685	0
437	20250414	113800	44940384	2685	2685	2685	2685	0
438	20250414	113700	44940384	2685	2685	2685	2685	10
439	20250414	113600	44913534	2685	2685	2685	2685	0
440	20250414	113500	44913534	2685	2685	2685	2685	0
441	20250414	113400	44913534	2685	2685	2685	2685	0
442	20250414	113300	44913534	2685	2685	2685	2685	0
443	20250414	113200	44913534	2685	2685	2685	2685	0
444	20250414	113100	44913534	2685	2687	2687	2685	12
445	20250414	113000	44881300	2685	2685	2685	2685	3
446	20250414	112900	44873245	2690	2690	2690	2690	0
447	20250414	112800	44873245	2690	2690	2690	2690	0
448	20250414	112700	44873245	2690	2687	2690	2687	30
449	20250414	112600	44792569	2685	2685	2685	2685	0
450	20250414	112500	44792569	2685	2685	2685	2685	15
451	20250414	112400	44752294	2690	2690	2690	2690	0
452	20250414	112300	44752294	2690	2687	2690	2687	20
453	20250414	112200	44698518	2685	2685	2685	2685	0
454	20250414	112100	44698518	2685	2690	2690	2685	13
455	20250414	112000	44663608	2690	2690	2690	2690	0
456	20250414	111900	44663608	2690	2690	2690	2690	0
457	20250414	111800	44663608	2690	2690	2690	2690	0
458	20250414	111700	44663608	2690	2690	2690	2690	0
459	20250414	111600	44663608	2690	2690	2690	2690	0
460	20250414	111500	44663608	2690	2690	2690	2690	4
461	20250414	111400	44652848	2690	2690	2690	2690	0
462	20250414	111300	44652848	2690	2687	2690	2687	6
463	20250414	111200	44636723	2687	2687	2690	2687	21
464	20250414	111100	44580251	2687	2687	2687	2687	1
465	20250414	111000	44577564	2690	2690	2690	2690	0
466	20250414	110900	44577564	2690	2690	2690	2690	0
467	20250414	110800	44577564	2690	2690	2690	2690	0
468	20250414	110700	44577564	2690	2690	2690	2690	0
469	20250414	110600	44577564	2690	2690	2690	2690	5
470	20250414	110500	44564114	2690	2687	2690	2687	10
471	20250414	110400	44537229	2685	2685	2685	2685	0
472	20250414	110300	44537229	2685	2685	2685	2685	0
473	20250414	110200	44537229	2685	2685	2685	2685	3
474	20250414	110100	44529174	2685	2685	2685	2685	3
475	20250414	110000	44521119	2690	2690	2690	2690	0
476	20250414	105900	44521119	2690	2687	2690	2687	100
477	20250414	105800	44252134	2690	2690	2690	2690	0
478	20250414	105700	44252134	2690	2687	2690	2687	22
479	20250414	105600	44192978	2687	2687	2687	2687	0
480	20250414	105500	44192978	2687	2687	2687	2687	0
481	20250414	105400	44192978	2687	2687	2687	2687	0
482	20250414	105300	44192978	2687	2687	2687	2687	2
483	20250414	105200	44187604	2690	2690	2690	2690	0
484	20250414	105100	44187604	2690	2690	2690	2690	0
485	20250414	105000	44187604	2690	2690	2690	2690	0
486	20250414	104900	44187604	2690	2690	2690	2690	0
487	20250414	104800	44187604	2690	2690	2690	2690	0
488	20250414	104700	44187604	2690	2687	2690	2687	15
489	20250414	104600	44147269	2685	2685	2685	2685	0
490	20250414	104500	44147269	2685	2685	2685	2685	0
491	20250414	104400	44147269	2685	2685	2685	2685	0
492	20250414	104300	44147269	2685	2685	2685	2685	0
493	20250414	104200	44147269	2685	2685	2685	2685	0
494	20250414	104100	44147269	2685	2685	2685	2685	5
495	20250414	104000	44133844	2685	2685	2685	2685	99
496	20250414	103900	43868029	2685	2685	2685	2685	0
497	20250414	103800	43868029	2685	2685	2685	2685	484
498	20250414	103700	42568489	2685	2685	2685	2685	1327
499	20250414	103600	39005494	2685	2685	2685	2685	2
500	20250414	103500	39000124	2680	2680	2680	2680	6
501	20250414	103400	38984044	2685	2685	2685	2685	0
502	20250414	103300	38984044	2685	2685	2685	2685	0
503	20250414	103200	38984044	2685	2685	2685	2685	0
504	20250414	103100	38984044	2685	2685	2685	2685	17
505	20250414	103000	38938399	2685	2685	2685	2685	0
506	20250414	102900	38938399	2685	2685	2685	2685	0
507	20250414	102800	38938399	2685	2685	2685	2685	0
508	20250414	102700	38938399	2685	2685	2685	2685	200
509	20250414	102600	38401399	2685	2685	2685	2685	1
510	20250414	102500	38398714	2685	2685	2685	2685	1
511	20250414	102400	38396029	2685	2685	2685	2685	0
512	20250414	102300	38396029	2685	2685	2685	2685	0
513	20250414	102200	38396029	2685	2685	2685	2685	0
514	20250414	102100	38396029	2685	2685	2685	2685	2
515	20250414	102000	38390659	2685	2685	2685	2685	1
516	20250414	101900	38387974	2685	2685	2685	2685	0
517	20250414	101800	38387974	2685	2685	2685	2685	0
518	20250414	101700	38387974	2685	2685	2685	2685	0
519	20250414	101600	38387974	2685	2685	2685	2685	1
520	20250414	101500	38385289	2685	2685	2685	2685	0
521	20250414	101400	38385289	2685	2685	2685	2685	0
522	20250414	101300	38385289	2685	2685	2685	2685	0
523	20250414	101200	38385289	2685	2685	2685	2685	0
524	20250414	101100	38385289	2685	2685	2685	2685	0
525	20250414	101000	38385289	2685	2685	2685	2685	87
526	20250414	100900	38151694	2685	2685	2685	2685	0
527	20250414	100800	38151694	2685	2685	2685	2685	300
528	20250414	100700	37346194	2685	2685	2685	2685	1
529	20250414	100600	37343509	2685	2685	2685	2685	0
530	20250414	100500	37343509	2685	2685	2685	2685	325
531	20250414	100400	36470884	2690	2690	2690	2690	0
532	20250414	100300	36470884	2690	2690	2690	2690	1
533	20250414	100200	36468194	2685	2685	2685	2685	6
534	20250414	100100	36452084	2685	2685	2685	2685	0
535	20250414	100000	36452084	2685	2685	2690	2685	141
536	20250414	095900	36072829	2685	2685	2685	2685	5
537	20250414	095800	36059404	2685	2682	2685	2682	565
538	20250414	095700	34542385	2685	2680	2685	2680	12
539	20250414	095600	34510181	2680	2680	2680	2680	0
540	20250414	095500	34510181	2680	2680	2680	2680	1
541	20250414	095400	34507501	2690	2685	2690	2685	768
542	20250414	095300	32442326	2685	2690	2690	2685	1440
543	20250414	095200	28575921	2690	2685	2690	2685	34
544	20250414	095100	28484505	2685	2685	2685	2685	585
545	20250414	095000	26913780	2685	2685	2685	2685	2
546	20250414	094900	26908410	2690	2690	2690	2690	0
547	20250414	094800	26908410	2690	2690	2690	2690	5
548	20250414	094700	26894960	2690	2692	2695	2690	413
549	20250414	094600	25782323	2695	2695	2695	2695	0
550	20250414	094500	25782323	2695	2692	2695	2692	65
551	20250414	094400	25607166	2695	2695	2695	2695	0
552	20250414	094300	25607166	2695	2695	2695	2695	0
553	20250414	094200	25607166	2695	2690	2695	2690	322
554	20250414	094100	24739494	2695	2695	2695	2692	12
555	20250414	094000	24707169	2695	2695	2695	2695	3
556	20250414	093900	24699084	2700	2692	2700	2692	29
557	20250414	093800	24620881	2690	2690	2690	2690	0
558	20250414	093700	24620881	2690	2687	2690	2687	1925
559	20250414	093600	19442643	2685	2685	2685	2685	1
560	20250414	093500	19439958	2685	2685	2685	2685	4
561	20250414	093400	19429218	2690	2687	2690	2687	7
562	20250414	093300	19410400	2690	2685	2690	2685	536
563	20250414	093200	17968570	2685	2685	2685	2685	2
564	20250414	093100	17963200	2685	2690	2690	2685	3
565	20250414	093000	17955140	2685	2685	2685	2685	10
566	20250414	092900	17928290	2680	2680	2680	2680	2
567	20250414	092800	17922930	2680	2680	2680	2680	3
568	20250414	092700	17914890	2680	2680	2680	2680	1308
569	20250414	092600	14409450	2685	2685	2685	2685	8
570	20250414	092500	14387970	2685	2685	2685	2685	4
571	20250414	092400	14377230	2680	2680	2680	2680	0
572	20250414	092300	14377230	2680	2685	2685	2680	740
573	20250414	092200	12390500	2680	2680	2680	2680	1209
574	20250414	092100	9150380	2665	2665	2665	2665	0
575	20250414	092000	9150380	2665	2675	2675	2665	607
576	20250414	091900	7532710	2680	2680	2680	2680	1
577	20250414	091800	7530030	2680	2680	2680	2680	185
578	20250414	091700	7034230	2685	2675	2685	2675	186
579	20250414	091600	6535300	2675	2675	2675	2675	0
580	20250414	091500	6535300	2675	2675	2675	2675	5
581	20250414	091400	6521925	2665	2665	2665	2665	10
582	20250414	091300	6495275	2665	2665	2665	2665	1
583	20250414	091200	6492610	2685	2685	2685	2685	0
584	20250414	091100	6492610	2685	2685	2685	2685	0
585	20250414	091000	6492610	2685	2685	2685	2685	0
586	20250414	090900	6492610	2685	2685	2685	2685	2
587	20250414	090800	6487240	2685	2705	2705	2660	320
588	20250414	090700	5633155	2710	2710	2710	2710	1
589	20250414	090600	5630445	2710	2710	2710	2710	360
590	20250414	090500	4654845	2715	2715	2715	2715	0
591	20250414	090400	4654845	2715	2690	2715	2690	63
592	20250414	090300	4485350	2690	2710	2715	2690	201
593	20250414	090200	3939670	2715	2705	2715	2690	456
594	20250414	090100	2711165	2710	2695	2710	2695	201
595	20250414	090000	2169455	2740	2690	2740	2690	796