KissMeData/039740/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	190700	47876245	2960	2960	2960	2960	36
3	20250414	190600	47876245	2960	2960	2960	2960	0
4	20250414	190500	47876245	2960	2960	2960	2960	0
5	20250414	190400	47876245	2960	2960	2960	2960	0
6	20250414	190300	47876245	2960	2960	2960	2960	0
7	20250414	190200	47876245	2960	2960	2960	2960	0
8	20250414	190100	47876245	2960	2960	2960	2960	0
9	20250414	190000	47876245	2960	2960	2960	2960	0
10	20250414	185900	47876245	2960	2960	2960	2960	0
11	20250414	185800	47876245	2960	2960	2960	2960	0
12	20250414	185700	47876245	2960	2960	2960	2960	0
13	20250414	185600	47876245	2960	2960	2960	2960	0
14	20250414	185500	47876245	2960	2960	2960	2960	0
15	20250414	185400	47876245	2960	2960	2960	2960	0
16	20250414	185300	47876245	2960	2960	2960	2960	0
17	20250414	185200	47876245	2960	2960	2960	2960	0
18	20250414	185100	47876245	2960	2960	2960	2960	0
19	20250414	185000	47876245	2960	2960	2960	2960	0
20	20250414	184900	47876245	2960	2960	2960	2960	0
21	20250414	184800	47876245	2960	2960	2960	2960	0
22	20250414	184700	47876245	2960	2960	2960	2960	0
23	20250414	184600	47876245	2960	2960	2960	2960	0
24	20250414	184500	47876245	2960	2960	2960	2960	0
25	20250414	184400	47876245	2960	2960	2960	2960	0
26	20250414	184300	47876245	2960	2960	2960	2960	0
27	20250414	184200	47876245	2960	2960	2960	2960	0
28	20250414	184100	47876245	2960	2960	2960	2960	0
29	20250414	184000	47876245	2960	2960	2960	2960	0
30	20250414	183900	47876245	2960	2960	2960	2960	0
31	20250414	183800	47876245	2960	2960	2960	2960	0
32	20250414	183700	47876245	2960	2960	2960	2960	36
33	20250414	183600	47876245	2960	2960	2960	2960	0
34	20250414	183500	47876245	2960	2960	2960	2960	0
35	20250414	183400	47876245	2960	2960	2960	2960	0
36	20250414	183300	47876245	2960	2960	2960	2960	0
37	20250414	183200	47876245	2960	2960	2960	2960	0
38	20250414	183100	47876245	2960	2960	2960	2960	0
39	20250414	183000	47876245	2960	2960	2960	2960	0
40	20250414	182900	47876245	2960	2960	2960	2960	0
41	20250414	182800	47876245	2960	2960	2960	2960	0
42	20250414	182700	47876245	2960	2960	2960	2960	0
43	20250414	182600	47876245	2960	2960	2960	2960	0
44	20250414	182500	47876245	2960	2960	2960	2960	0
45	20250414	182400	47876245	2960	2960	2960	2960	0
46	20250414	182300	47876245	2960	2960	2960	2960	0
47	20250414	182200	47876245	2960	2960	2960	2960	0
48	20250414	182100	47876245	2960	2960	2960	2960	0
49	20250414	182000	47876245	2960	2960	2960	2960	0
50	20250414	181900	47876245	2960	2960	2960	2960	0
51	20250414	181800	47876245	2960	2960	2960	2960	0
52	20250414	181700	47876245	2960	2960	2960	2960	0
53	20250414	181600	47876245	2960	2960	2960	2960	0
54	20250414	181500	47876245	2960	2960	2960	2960	0
55	20250414	181400	47876245	2960	2960	2960	2960	0
56	20250414	181300	47876245	2960	2960	2960	2960	0
57	20250414	181200	47876245	2960	2960	2960	2960	0
58	20250414	181100	47876245	2960	2960	2960	2960	0
59	20250414	181000	47876245	2960	2960	2960	2960	0
60	20250414	180900	47876245	2960	2960	2960	2960	0
61	20250414	180800	47876245	2960	2960	2960	2960	0
62	20250414	180700	47876245	2960	2960	2960	2960	36
63	20250414	180600	47876245	2960	2960	2960	2960	0
64	20250414	180500	47876245	2960	2960	2960	2960	0
65	20250414	180400	47876245	2960	2960	2960	2960	0
66	20250414	180300	47876245	2960	2960	2960	2960	0
67	20250414	180200	47876245	2960	2960	2960	2960	0
68	20250414	180100	47876245	2960	2960	2960	2960	0
69	20250414	180000	47876245	2960	2960	2960	2960	0
70	20250414	175900	47876245	2960	2960	2960	2960	0
71	20250414	175800	47876245	2960	2960	2960	2960	0
72	20250414	175700	47876245	2960	2960	2960	2960	0
73	20250414	175600	47876245	2960	2960	2960	2960	0
74	20250414	175500	47876245	2960	2960	2960	2960	0
75	20250414	175400	47876245	2960	2960	2960	2960	0
76	20250414	175300	47876245	2960	2960	2960	2960	0
77	20250414	175200	47876245	2960	2960	2960	2960	0
78	20250414	175100	47876245	2960	2960	2960	2960	0
79	20250414	175000	47876245	2960	2960	2960	2960	0
80	20250414	174900	47876245	2960	2960	2960	2960	0
81	20250414	174800	47876245	2960	2960	2960	2960	0
82	20250414	174700	47876245	2960	2960	2960	2960	0
83	20250414	174600	47876245	2960	2960	2960	2960	0
84	20250414	174500	47876245	2960	2960	2960	2960	0
85	20250414	174400	47876245	2960	2960	2960	2960	0
86	20250414	174300	47876245	2960	2960	2960	2960	0
87	20250414	174200	47876245	2960	2960	2960	2960	0
88	20250414	174100	47876245	2960	2960	2960	2960	0
89	20250414	174000	47876245	2960	2960	2960	2960	0
90	20250414	173900	47876245	2960	2960	2960	2960	0
91	20250414	173800	47876245	2960	2960	2960	2960	0
92	20250414	173700	47876245	2960	2960	2960	2960	36
93	20250414	173600	47876245	2960	2960	2960	2960	0
94	20250414	173500	47876245	2960	2960	2960	2960	0
95	20250414	173400	47876245	2960	2960	2960	2960	0
96	20250414	173300	47876245	2960	2960	2960	2960	0
97	20250414	173200	47876245	2960	2960	2960	2960	0
98	20250414	173100	47876245	2960	2960	2960	2960	0
99	20250414	173000	47876245	2960	2960	2960	2960	0
100	20250414	172900	47876245	2960	2960	2960	2960	0
101	20250414	172800	47876245	2960	2960	2960	2960	0
102	20250414	172700	47876245	2960	2960	2960	2960	0
103	20250414	172600	47876245	2960	2960	2960	2960	0
104	20250414	172500	47876245	2960	2960	2960	2960	0
105	20250414	172400	47876245	2960	2960	2960	2960	0
106	20250414	172300	47876245	2960	2960	2960	2960	0
107	20250414	172200	47876245	2960	2960	2960	2960	0
108	20250414	172100	47876245	2960	2960	2960	2960	0
109	20250414	172000	47876245	2960	2960	2960	2960	0
110	20250414	171900	47876245	2960	2960	2960	2960	0
111	20250414	171800	47876245	2960	2960	2960	2960	0
112	20250414	171700	47876245	2960	2960	2960	2960	0
113	20250414	171600	47876245	2960	2960	2960	2960	0
114	20250414	171500	47876245	2960	2960	2960	2960	0
115	20250414	171400	47876245	2960	2960	2960	2960	0
116	20250414	171300	47876245	2960	2960	2960	2960	0
117	20250414	171200	47876245	2960	2960	2960	2960	0
118	20250414	171100	47876245	2960	2960	2960	2960	0
119	20250414	171000	47876245	2960	2960	2960	2960	0
120	20250414	170900	47876245	2960	2960	2960	2960	0
121	20250414	170800	47876245	2960	2960	2960	2960	0
122	20250414	170700	47876245	2960	2960	2960	2960	36
123	20250414	170600	47876245	2960	2960	2960	2960	0
124	20250414	170500	47876245	2960	2960	2960	2960	0
125	20250414	170400	47876245	2960	2960	2960	2960	0
126	20250414	170300	47876245	2960	2960	2960	2960	0
127	20250414	170200	47876245	2960	2960	2960	2960	0
128	20250414	170100	47876245	2960	2960	2960	2960	0
129	20250414	170000	47876245	2960	2960	2960	2960	0
130	20250414	165900	47876245	2960	2960	2960	2960	0
131	20250414	165800	47876245	2960	2960	2960	2960	0
132	20250414	165700	47876245	2960	2960	2960	2960	0
133	20250414	165600	47876245	2960	2960	2960	2960	0
134	20250414	165500	47876245	2960	2960	2960	2960	0
135	20250414	165400	47876245	2960	2960	2960	2960	0
136	20250414	165300	47876245	2960	2960	2960	2960	0
137	20250414	165200	47876245	2960	2960	2960	2960	0
138	20250414	165100	47876245	2960	2960	2960	2960	0
139	20250414	165000	47876245	2960	2960	2960	2960	0
140	20250414	164900	47876245	2960	2960	2960	2960	0
141	20250414	164800	47876245	2960	2960	2960	2960	0
142	20250414	164700	47876245	2960	2960	2960	2960	0
143	20250414	164600	47876245	2960	2960	2960	2960	0
144	20250414	164500	47876245	2960	2960	2960	2960	0
145	20250414	164400	47876245	2960	2960	2960	2960	0
146	20250414	164300	47876245	2960	2960	2960	2960	0
147	20250414	164200	47876245	2960	2960	2960	2960	0
148	20250414	164100	47876245	2960	2960	2960	2960	0
149	20250414	164000	47876245	2960	2960	2960	2960	0
150	20250414	163900	47876245	2960	2960	2960	2960	0
151	20250414	163800	47876245	2960	2960	2960	2960	0
152	20250414	163700	47876245	2960	2960	2960	2960	36
153	20250414	163600	47876245	2960	2960	2960	2960	0
154	20250414	163500	47876245	2960	2960	2960	2960	0
155	20250414	163400	47876245	2960	2960	2960	2960	0
156	20250414	163300	47876245	2960	2960	2960	2960	0
157	20250414	163200	47876245	2960	2960	2960	2960	0
158	20250414	163100	47876245	2960	2960	2960	2960	0
159	20250414	163000	47876245	2960	2960	2960	2960	0
160	20250414	162900	47876245	2960	2960	2960	2960	0
161	20250414	162800	47876245	2960	2960	2960	2960	0
162	20250414	162700	47876245	2960	2960	2960	2960	0
163	20250414	162600	47876245	2960	2960	2960	2960	0
164	20250414	162500	47876245	2960	2960	2960	2960	0
165	20250414	162400	47876245	2960	2960	2960	2960	0
166	20250414	162300	47876245	2960	2960	2960	2960	0
167	20250414	162200	47876245	2960	2960	2960	2960	0
168	20250414	162100	47876245	2960	2960	2960	2960	0
169	20250414	162000	47876245	2960	2960	2960	2960	0
170	20250414	161900	47876245	2960	2960	2960	2960	0
171	20250414	161800	47876245	2960	2960	2960	2960	0
172	20250414	161700	47876245	2960	2960	2960	2960	0
173	20250414	161600	47876245	2960	2960	2960	2960	0
174	20250414	161500	47876245	2960	2960	2960	2960	0
175	20250414	161400	47876245	2960	2960	2960	2960	0
176	20250414	161300	47876245	2960	2960	2960	2960	0
177	20250414	161200	47876245	2960	2960	2960	2960	0
178	20250414	161100	47876245	2960	2960	2960	2960	0
179	20250414	161000	47876245	2960	2960	2960	2960	0
180	20250414	160900	47876245	2960	2960	2960	2960	0
181	20250414	160800	47876245	2960	2960	2960	2960	0
182	20250414	160700	47876245	2960	2960	2960	2960	36
183	20250414	160600	47876245	2960	2960	2960	2960	0
184	20250414	160500	47876245	2960	2960	2960	2960	0
185	20250414	160400	47876245	2960	2960	2960	2960	0
186	20250414	160300	47876245	2960	2960	2960	2960	0
187	20250414	160200	47876245	2960	2960	2960	2960	0
188	20250414	160100	47876245	2960	2960	2960	2960	0
189	20250414	160000	47876245	2960	2960	2960	2960	0
190	20250414	155900	47876245	2960	2960	2960	2960	0
191	20250414	155800	47876245	2960	2960	2960	2960	0
192	20250414	155700	47876245	2960	2960	2960	2960	0
193	20250414	155600	47876245	2960	2960	2960	2960	0
194	20250414	155500	47876245	2960	2960	2960	2960	0
195	20250414	155400	47876245	2960	2960	2960	2960	0
196	20250414	155300	47876245	2960	2960	2960	2960	0
197	20250414	155200	47876245	2960	2960	2960	2960	0
198	20250414	155100	47876245	2960	2960	2960	2960	0
199	20250414	155000	47876245	2960	2960	2960	2960	0
200	20250414	154900	47876245	2960	2960	2960	2960	0
201	20250414	154800	47876245	2960	2960	2960	2960	0
202	20250414	154700	47876245	2960	2960	2960	2960	0
203	20250414	154600	47876245	2960	2960	2960	2960	0
204	20250414	154500	47876245	2960	2960	2960	2960	0
205	20250414	154400	47876245	2960	2960	2960	2960	0
206	20250414	154300	47876245	2960	2960	2960	2960	0
207	20250414	154200	47876245	2960	2960	2960	2960	0
208	20250414	154100	47876245	2960	2960	2960	2960	0
209	20250414	154000	47876245	2960	2960	2960	2960	0
210	20250414	153900	47876245	2960	2960	2960	2960	0
211	20250414	153800	47876245	2960	2960	2960	2960	0
212	20250414	153700	47876245	2960	2960	2960	2960	36
213	20250414	153600	47876245	2960	2960	2960	2960	0
214	20250414	153500	47876245	2960	2960	2960	2960	0
215	20250414	153400	47876245	2960	2960	2960	2960	0
216	20250414	153300	47876245	2960	2960	2960	2960	0
217	20250414	153200	47876245	2960	2960	2960	2960	0
218	20250414	153100	47876245	2960	2960	2960	2960	0
219	20250414	153000	47876245	2960	2960	2960	2960	36
220	20250414	152900	47769685	2960	2960	2960	2960	0
221	20250414	152800	47769685	2960	2960	2960	2960	0
222	20250414	152700	47769685	2960	2960	2960	2960	0
223	20250414	152600	47769685	2960	2960	2960	2960	0
224	20250414	152500	47769685	2960	2960	2960	2960	0
225	20250414	152400	47769685	2960	2960	2960	2960	0
226	20250414	152300	47769685	2960	2960	2960	2960	0
227	20250414	152200	47769685	2960	2960	2960	2960	0
228	20250414	152100	47769685	2960	2960	2960	2960	0
229	20250414	152000	47769685	2960	2960	2960	2960	0
230	20250414	151900	47769685	2960	2950	2960	2950	37
231	20250414	151800	47660470	2960	2960	2960	2960	0
232	20250414	151700	47660470	2960	2960	2960	2960	0
233	20250414	151600	47660470	2960	2960	2960	2960	0
234	20250414	151500	47660470	2960	2960	2960	2960	1
235	20250414	151400	47657510	2950	2950	2950	2950	0
236	20250414	151300	47657510	2950	2950	2950	2950	0
237	20250414	151200	47657510	2950	2950	2950	2950	0
238	20250414	151100	47657510	2950	2950	2950	2950	0
239	20250414	151000	47657510	2950	2950	2950	2950	2
240	20250414	150900	47651610	2955	2955	2955	2955	0
241	20250414	150800	47651610	2955	2955	2955	2955	8
242	20250414	150700	47627970	2955	2955	2955	2955	0
243	20250414	150600	47627970	2955	2955	2955	2955	0
244	20250414	150500	47627970	2955	2955	2955	2955	0
245	20250414	150400	47627970	2955	2955	2955	2955	0
246	20250414	150300	47627970	2955	2955	2955	2955	0
247	20250414	150200	47627970	2955	2955	2955	2955	0
248	20250414	150100	47627970	2955	2955	2955	2955	0
249	20250414	150000	47627970	2955	2955	2955	2955	0
250	20250414	145900	47627970	2955	2955	2955	2955	0
251	20250414	145800	47627970	2955	2955	2955	2955	0
252	20250414	145700	47627970	2955	2955	2955	2955	0
253	20250414	145600	47627970	2955	2955	2955	2955	0
254	20250414	145500	47627970	2955	2955	2955	2955	0
255	20250414	145400	47627970	2955	2955	2955	2955	0
256	20250414	145300	47627970	2955	2955	2955	2955	1
257	20250414	145200	47625015	2960	2960	2960	2960	0
258	20250414	145100	47625015	2960	2960	2960	2960	0
259	20250414	145000	47625015	2960	2960	2960	2960	0
260	20250414	144900	47625015	2960	2960	2960	2960	0
261	20250414	144800	47625015	2960	2960	2960	2960	0
262	20250414	144700	47625015	2960	2960	2960	2960	1
263	20250414	144600	47622055	2960	2960	2960	2960	0
264	20250414	144500	47622055	2960	2960	2960	2960	0
265	20250414	144400	47622055	2960	2960	2960	2960	0
266	20250414	144300	47622055	2960	2960	2960	2960	0
267	20250414	144200	47622055	2960	2960	2960	2960	0
268	20250414	144100	47622055	2960	2960	2960	2960	0
269	20250414	144000	47622055	2960	2960	2960	2960	0
270	20250414	143900	47622055	2960	2960	2960	2960	0
271	20250414	143800	47622055	2960	2960	2960	2960	1
272	20250414	143700	47619095	2965	2965	2965	2965	0
273	20250414	143600	47619095	2965	2965	2965	2965	0
274	20250414	143500	47619095	2965	2965	2965	2965	0
275	20250414	143400	47619095	2965	2965	2965	2965	0
276	20250414	143300	47619095	2965	2965	2965	2965	0
277	20250414	143200	47619095	2965	2965	2965	2965	0
278	20250414	143100	47619095	2965	2965	2965	2965	0
279	20250414	143000	47619095	2965	2965	2965	2965	0
280	20250414	142900	47619095	2965	2965	2965	2965	0
281	20250414	142800	47619095	2965	2965	2965	2965	0
282	20250414	142700	47619095	2965	2965	2965	2965	0
283	20250414	142600	47619095	2965	2965	2965	2965	0
284	20250414	142500	47619095	2965	2965	2965	2965	0
285	20250414	142400	47619095	2965	2965	2965	2965	0
286	20250414	142300	47619095	2965	2965	2965	2965	5
287	20250414	142200	47604270	2970	2970	2970	2970	0
288	20250414	142100	47604270	2970	2970	2970	2970	0
289	20250414	142000	47604270	2970	2970	2970	2970	0
290	20250414	141900	47604270	2970	2955	2970	2955	44
291	20250414	141800	47474190	2955	2955	2955	2955	0
292	20250414	141700	47474190	2955	2955	2955	2955	5
293	20250414	141600	47459415	2955	2955	2955	2955	0
294	20250414	141500	47459415	2955	2955	2955	2955	0
295	20250414	141400	47459415	2955	2955	2955	2955	0
296	20250414	141300	47459415	2955	2955	2955	2955	3
297	20250414	141200	47450550	2955	2955	2955	2955	0
298	20250414	141100	47450550	2955	2955	2955	2955	0
299	20250414	141000	47450550	2955	2955	2955	2955	0
300	20250414	140900	47450550	2955	2955	2955	2955	0
301	20250414	140800	47450550	2955	2955	2955	2955	5
302	20250414	140700	47435775	2980	2980	2980	2980	10
303	20250414	140600	47405975	2985	2985	2985	2985	0
304	20250414	140500	47405975	2985	2985	2985	2985	0
305	20250414	140400	47405975	2985	2985	2985	2985	0
306	20250414	140300	47405975	2985	2985	2985	2985	0
307	20250414	140200	47405975	2985	2985	2985	2985	0
308	20250414	140100	47405975	2985	2985	2985	2985	0
309	20250414	140000	47405975	2985	2985	2985	2985	0
310	20250414	135900	47405975	2985	2985	2985	2985	0
311	20250414	135800	47405975	2985	2985	2985	2985	0
312	20250414	135700	47405975	2985	2985	2985	2985	0
313	20250414	135600	47405975	2985	2985	2985	2985	0
314	20250414	135500	47405975	2985	2985	2985	2985	0
315	20250414	135400	47405975	2985	2980	2985	2980	229
316	20250414	135300	46722480	2985	2985	2985	2985	4
317	20250414	135200	46710540	2985	2985	2985	2985	0
318	20250414	135100	46710540	2985	2985	2985	2985	0
319	20250414	135000	46710540	2985	2985	2985	2985	0
320	20250414	134900	46710540	2985	2985	2985	2985	0
321	20250414	134800	46710540	2985	2985	2985	2985	0
322	20250414	134700	46710540	2985	2985	2985	2985	1
323	20250414	134600	46707555	2980	2980	2980	2980	0
324	20250414	134500	46707555	2980	2980	2980	2980	0
325	20250414	134400	46707555	2980	2980	2980	2980	30
326	20250414	134300	46618155	2980	2980	2980	2980	34
327	20250414	134200	46516835	2980	2975	2985	2975	162
328	20250414	134100	46033960	2980	2980	2980	2980	0
329	20250414	134000	46033960	2980	2980	2980	2980	0
330	20250414	133900	46033960	2980	2980	2980	2980	3
331	20250414	133800	46025020	2955	2955	2955	2955	0
332	20250414	133700	46025020	2955	2955	2955	2955	100
333	20250414	133600	45729520	2955	2955	2955	2955	5
334	20250414	133500	45714745	2980	2980	2980	2980	0
335	20250414	133400	45714745	2980	2980	2980	2980	2
336	20250414	133300	45708785	2985	2985	2985	2985	7
337	20250414	133200	45687890	2985	2985	2985	2985	0
338	20250414	133100	45687890	2985	2985	2985	2985	0
339	20250414	133000	45687890	2985	2985	2985	2985	0
340	20250414	132900	45687890	2985	2985	2985	2985	0
341	20250414	132800	45687890	2985	2985	2985	2985	0
342	20250414	132700	45687890	2985	2985	2985	2985	0
343	20250414	132600	45687890	2985	2985	2985	2985	0
344	20250414	132500	45687890	2985	2985	2985	2985	0
345	20250414	132400	45687890	2985	2985	2985	2985	0
346	20250414	132300	45687890	2985	2985	2985	2985	0
347	20250414	132200	45687890	2985	2985	2985	2985	0
348	20250414	132100	45687890	2985	2985	2985	2985	15
349	20250414	132000	45643115	2995	2995	2995	2995	0
350	20250414	131900	45643115	2995	2995	2995	2995	0
351	20250414	131800	45643115	2995	2995	2995	2995	0
352	20250414	131700	45643115	2995	2995	2995	2995	0
353	20250414	131600	45643115	2995	2995	2995	2995	0
354	20250414	131500	45643115	2995	2995	2995	2995	0
355	20250414	131400	45643115	2995	2995	2995	2995	0
356	20250414	131300	45643115	2995	2995	2995	2995	0
357	20250414	131200	45643115	2995	2995	2995	2995	0
358	20250414	131100	45643115	2995	2995	2995	2995	0
359	20250414	131000	45643115	2995	2995	2995	2995	5
360	20250414	130900	45628140	2995	2995	2995	2995	0
361	20250414	130800	45628140	2995	2995	2995	2995	0
362	20250414	130700	45628140	2995	2970	2995	2970	2
363	20250414	130600	45622175	2950	2950	2950	2950	0
364	20250414	130500	45622175	2950	2950	2950	2950	0
365	20250414	130400	45622175	2950	2950	2950	2950	1
366	20250414	130300	45619225	2990	2990	2990	2990	0
367	20250414	130200	45619225	2990	2990	2990	2990	0
368	20250414	130100	45619225	2990	2990	2990	2990	0
369	20250414	130000	45619225	2990	2975	3000	2975	1033
370	20250414	125900	42538895	2975	2975	2975	2975	0
371	20250414	125800	42538895	2975	2975	2975	2975	0
372	20250414	125700	42538895	2975	2975	2975	2975	2
373	20250414	125600	42532945	2975	2975	2975	2975	0
374	20250414	125500	42532945	2975	2975	2975	2975	0
375	20250414	125400	42532945	2975	2975	2975	2975	14
376	20250414	125300	42491295	2975	2965	2975	2965	741
377	20250414	125200	40288505	2965	2955	2965	2955	192
378	20250414	125100	39721095	2950	2950	2950	2950	0
379	20250414	125000	39721095	2950	2950	2950	2950	0
380	20250414	124900	39721095	2950	2950	2950	2950	0
381	20250414	124800	39721095	2950	2950	2950	2950	0
382	20250414	124700	39721095	2950	2950	2950	2950	0
383	20250414	124600	39721095	2950	2950	2950	2950	0
384	20250414	124500	39721095	2950	2955	3000	2950	426
385	20250414	124400	38454940	2955	2955	2955	2955	0
386	20250414	124300	38454940	2955	2950	2955	2950	459
387	20250414	124200	37100840	2945	2945	2945	2945	0
388	20250414	124100	37100840	2945	2945	2945	2945	0
389	20250414	124000	37100840	2945	2945	2945	2945	100
390	20250414	123900	36806340	2950	2950	2950	2950	1
391	20250414	123800	36803390	2950	2950	2950	2950	0
392	20250414	123700	36803390	2950	2950	2950	2950	0
393	20250414	123600	36803390	2950	2950	2950	2950	0
394	20250414	123500	36803390	2950	2950	2950	2950	172
395	20250414	123400	36295990	2950	2950	2950	2950	0
396	20250414	123300	36295990	2950	2950	2950	2950	0
397	20250414	123200	36295990	2950	2950	2950	2950	0
398	20250414	123100	36295990	2950	2950	2950	2950	0
399	20250414	123000	36295990	2950	2950	2950	2950	153
400	20250414	122900	35844640	2950	2950	2950	2950	0
401	20250414	122800	35844640	2950	2950	2950	2950	0
402	20250414	122700	35844640	2950	2950	2950	2950	248
403	20250414	122600	35113040	2950	2950	2950	2950	0
404	20250414	122500	35113040	2950	2950	2950	2950	0
405	20250414	122400	35113040	2950	2950	2950	2950	0
406	20250414	122300	35113040	2950	2950	2950	2950	0
407	20250414	122200	35113040	2950	2950	2950	2950	0
408	20250414	122100	35113040	2950	2950	2950	2950	0
409	20250414	122000	35113040	2950	2950	2950	2950	0
410	20250414	121900	35113040	2950	2925	2950	2925	1913
411	20250414	121800	29478930	2925	2925	2925	2925	0
412	20250414	121700	29478930	2925	2925	2925	2925	0
413	20250414	121600	29478930	2925	2925	2925	2925	0
414	20250414	121500	29478930	2925	2925	2925	2925	0
415	20250414	121400	29478930	2925	2925	2925	2925	0
416	20250414	121300	29478930	2925	2925	2925	2925	0
417	20250414	121200	29478930	2925	2925	2925	2925	0
418	20250414	121100	29478930	2925	2925	2925	2925	0
419	20250414	121000	29478930	2925	2925	2925	2925	0
420	20250414	120900	29478930	2925	2925	2925	2925	0
421	20250414	120800	29478930	2925	2925	2925	2925	0
422	20250414	120700	29478930	2925	2925	2925	2925	13
423	20250414	120600	29440905	2925	2925	2925	2925	0
424	20250414	120500	29440905	2925	2925	2925	2925	0
425	20250414	120400	29440905	2925	2925	2925	2925	0
426	20250414	120300	29440905	2925	2925	2925	2925	0
427	20250414	120200	29440905	2925	2925	2925	2925	0
428	20250414	120100	29440905	2925	2925	2925	2925	0
429	20250414	120000	29440905	2925	2925	2925	2925	0
430	20250414	115900	29440905	2925	2925	2925	2925	0
431	20250414	115800	29440905	2925	2925	2925	2925	0
432	20250414	115700	29440905	2925	2925	2925	2925	0
433	20250414	115600	29440905	2925	2925	2925	2925	0
434	20250414	115500	29440905	2925	2915	2925	2905	917
435	20250414	115400	26775040	2915	2915	2915	2915	0
436	20250414	115300	26775040	2915	2915	2915	2915	0
437	20250414	115200	26775040	2915	2915	2915	2915	0
438	20250414	115100	26775040	2915	2915	2915	2915	0
439	20250414	115000	26775040	2915	2915	2915	2915	71
440	20250414	114900	26568075	2925	2925	2925	2925	0
441	20250414	114800	26568075	2925	2925	2925	2925	3
442	20250414	114700	26559300	2925	2925	2925	2925	0
443	20250414	114600	26559300	2925	2925	2925	2925	0
444	20250414	114500	26559300	2925	2925	2925	2925	0
445	20250414	114400	26559300	2925	2925	2925	2925	0
446	20250414	114300	26559300	2925	2925	2925	2925	0
447	20250414	114200	26559300	2925	2925	2925	2925	0
448	20250414	114100	26559300	2925	2925	2925	2925	0
449	20250414	114000	26559300	2925	2925	2925	2925	0
450	20250414	113900	26559300	2925	2925	2925	2925	0
451	20250414	113800	26559300	2925	2925	2925	2925	0
452	20250414	113700	26559300	2925	2925	2925	2925	258
453	20250414	113600	25804650	2910	2910	2910	2910	0
454	20250414	113500	25804650	2910	2910	2910	2910	0
455	20250414	113400	25804650	2910	2910	2910	2910	0
456	20250414	113300	25804650	2910	2910	2910	2910	0
457	20250414	113200	25804650	2910	2910	2910	2910	0
458	20250414	113100	25804650	2910	2910	2910	2910	0
459	20250414	113000	25804650	2910	2910	2910	2910	0
460	20250414	112900	25804650	2910	2925	2925	2905	2415
461	20250414	112800	18777455	2935	2935	2935	2935	0
462	20250414	112700	18777455	2935	2935	2935	2935	0
463	20250414	112600	18777455	2935	2935	2935	2935	0
464	20250414	112500	18777455	2935	2935	2935	2935	0
465	20250414	112400	18777455	2935	2935	2935	2935	0
466	20250414	112300	18777455	2935	2935	2935	2935	0
467	20250414	112200	18777455	2935	2935	2935	2935	0
468	20250414	112100	18777455	2935	2935	2935	2935	0
469	20250414	112000	18777455	2935	2935	2935	2935	239
470	20250414	111900	18075990	2940	2940	2940	2940	0
471	20250414	111800	18075990	2940	2940	2940	2940	17
472	20250414	111700	18026010	2940	2940	2940	2940	19
473	20250414	111600	17970150	2945	2945	2945	2945	0
474	20250414	111500	17970150	2945	2945	2945	2945	0
475	20250414	111400	17970150	2945	2945	2945	2945	0
476	20250414	111300	17970150	2945	2945	2945	2945	0
477	20250414	111200	17970150	2945	2945	2945	2945	0
478	20250414	111100	17970150	2945	2945	2945	2945	0
479	20250414	111000	17970150	2945	2945	2945	2945	0
480	20250414	110900	17970150	2945	2945	2945	2945	0
481	20250414	110800	17970150	2945	2945	2945	2945	0
482	20250414	110700	17970150	2945	2945	2945	2945	0
483	20250414	110600	17970150	2945	2945	2945	2945	0
484	20250414	110500	17970150	2945	2945	2945	2945	0
485	20250414	110400	17970150	2945	2945	2945	2945	0
486	20250414	110300	17970150	2945	2945	2945	2945	0
487	20250414	110200	17970150	2945	2945	2945	2945	3
488	20250414	110100	17961315	2945	2945	2945	2945	0
489	20250414	110000	17961315	2945	2945	2945	2945	0
490	20250414	105900	17961315	2945	2945	2945	2945	0
491	20250414	105800	17961315	2945	2945	2945	2945	0
492	20250414	105700	17961315	2945	2945	2945	2945	0
493	20250414	105600	17961315	2945	2945	2945	2945	0
494	20250414	105500	17961315	2945	2945	2945	2945	0
495	20250414	105400	17961315	2945	2945	2945	2945	0
496	20250414	105300	17961315	2945	2945	2945	2945	0
497	20250414	105200	17961315	2945	2945	2945	2945	0
498	20250414	105100	17961315	2945	2945	2945	2945	28
499	20250414	105000	17878855	2945	2945	2945	2945	0
500	20250414	104900	17878855	2945	2945	2945	2945	0
501	20250414	104800	17878855	2945	2945	2945	2945	0
502	20250414	104700	17878855	2945	2945	2945	2945	0
503	20250414	104600	17878855	2945	2945	2945	2945	0
504	20250414	104500	17878855	2945	2940	2945	2940	7
505	20250414	104400	17858270	2940	2940	2940	2940	0
506	20250414	104300	17858270	2940	2940	2940	2940	0
507	20250414	104200	17858270	2940	2940	2940	2940	0
508	20250414	104100	17858270	2940	2940	2940	2940	0
509	20250414	104000	17858270	2940	2940	2940	2940	0
510	20250414	103900	17858270	2940	2940	2940	2940	0
511	20250414	103800	17858270	2940	2940	2940	2940	0
512	20250414	103700	17858270	2940	2940	2940	2940	0
513	20250414	103600	17858270	2940	2940	2940	2940	0
514	20250414	103500	17858270	2940	2940	2940	2940	0
515	20250414	103400	17858270	2940	2940	2940	2940	0
516	20250414	103300	17858270	2940	2940	2940	2940	0
517	20250414	103200	17858270	2940	2940	2940	2940	4
518	20250414	103100	17846510	2935	2935	2935	2935	0
519	20250414	103000	17846510	2935	2935	2935	2935	0
520	20250414	102900	17846510	2935	2935	2935	2935	0
521	20250414	102800	17846510	2935	2935	2935	2935	0
522	20250414	102700	17846510	2935	2935	2935	2935	0
523	20250414	102600	17846510	2935	2935	2935	2935	0
524	20250414	102500	17846510	2935	2935	2935	2935	0
525	20250414	102400	17846510	2935	2935	2935	2935	111
526	20250414	102300	17520725	2940	2940	2940	2940	0
527	20250414	102200	17520725	2940	2940	2940	2940	0
528	20250414	102100	17520725	2940	2940	2940	2940	10
529	20250414	102000	17491325	2935	2935	2935	2935	0
530	20250414	101900	17491325	2935	2935	2935	2935	0
531	20250414	101800	17491325	2935	2935	2935	2935	0
532	20250414	101700	17491325	2935	2935	2935	2935	0
533	20250414	101600	17491325	2935	2935	2935	2935	0
534	20250414	101500	17491325	2935	2935	2935	2935	0
535	20250414	101400	17491325	2935	2935	2935	2935	0
536	20250414	101300	17491325	2935	2935	2935	2935	0
537	20250414	101200	17491325	2935	2935	2935	2935	0
538	20250414	101100	17491325	2935	2935	2935	2935	0
539	20250414	101000	17491325	2935	2935	2935	2935	0
540	20250414	100900	17491325	2935	2935	2935	2935	0
541	20250414	100800	17491325	2935	2935	2935	2935	0
542	20250414	100700	17491325	2935	2935	2935	2935	0
543	20250414	100600	17491325	2935	2935	2935	2935	1
544	20250414	100500	17488390	2925	2925	2925	2925	0
545	20250414	100400	17488390	2925	2925	2925	2925	0
546	20250414	100300	17488390	2925	2925	2925	2925	0
547	20250414	100200	17488390	2925	2925	2925	2925	0
548	20250414	100100	17488390	2925	2925	2925	2925	0
549	20250414	100000	17488390	2925	2925	2925	2925	0
550	20250414	095900	17488390	2925	2925	2925	2925	0
551	20250414	095800	17488390	2925	2925	2925	2925	0
552	20250414	095700	17488390	2925	2925	2925	2925	0
553	20250414	095600	17488390	2925	2925	2925	2925	10
554	20250414	095500	17459140	2945	2945	2945	2945	0
555	20250414	095400	17459140	2945	2940	2945	2940	150
556	20250414	095300	17017395	2950	2950	2950	2950	0
557	20250414	095200	17017395	2950	2950	2950	2950	0
558	20250414	095100	17017395	2950	2950	2950	2950	0
559	20250414	095000	17017395	2950	2950	2950	2950	0
560	20250414	094900	17017395	2950	2950	2950	2950	0
561	20250414	094800	17017395	2950	2950	2950	2950	0
562	20250414	094700	17017395	2950	2950	2950	2950	21
563	20250414	094600	16955445	2950	2950	2950	2950	0
564	20250414	094500	16955445	2950	2950	2950	2950	0
565	20250414	094400	16955445	2950	2950	2950	2950	179
566	20250414	094300	16427395	2950	2950	2950	2950	0
567	20250414	094200	16427395	2950	2950	2950	2950	0
568	20250414	094100	16427395	2950	2950	2950	2950	0
569	20250414	094000	16427395	2950	2950	2950	2950	1
570	20250414	093900	16424445	2920	2935	2935	2920	1000
571	20250414	093800	13495980	2955	2955	2955	2955	0
572	20250414	093700	13495980	2955	2955	2955	2955	0
573	20250414	093600	13495980	2955	2955	2955	2955	0
574	20250414	093500	13495980	2955	2955	2955	2955	0
575	20250414	093400	13495980	2955	2955	2955	2955	0
576	20250414	093300	13495980	2955	2955	2955	2955	0
577	20250414	093200	13495980	2955	2955	2955	2955	0
578	20250414	093100	13495980	2955	2955	2955	2955	0
579	20250414	093000	13495980	2955	2955	2955	2955	49
580	20250414	092900	13351185	2960	2960	2960	2960	0
581	20250414	092800	13351185	2960	2960	2960	2960	0
582	20250414	092700	13351185	2960	2960	2960	2960	0
583	20250414	092600	13351185	2960	2960	2960	2960	0
584	20250414	092500	13351185	2960	2960	2960	2960	5
585	20250414	092400	13336385	2940	2940	2940	2940	100
586	20250414	092300	13042385	2940	2955	2960	2940	1901
587	20250414	092200	7426230	2965	2965	2965	2965	0
588	20250414	092100	7426230	2965	2965	2965	2965	0
589	20250414	092000	7426230	2965	2965	2965	2965	0
590	20250414	091900	7426230	2965	2965	2965	2965	0
591	20250414	091800	7426230	2965	2965	2965	2965	0
592	20250414	091700	7426230	2965	2965	2965	2965	0
593	20250414	091600	7426230	2965	2965	2965	2965	0
594	20250414	091500	7426230	2965	2965	2965	2965	0
595	20250414	091400	7426230	2965	2965	2970	2965	169
596	20250414	091300	6925140	2965	2970	2970	2920	50
597	20250414	091200	6779000	2925	2925	2925	2925	0
598	20250414	091100	6779000	2925	2925	2925	2925	5
599	20250414	091000	6764375	2920	2935	2935	2920	1760
600	20250414	090900	1604180	2935	2935	2935	2935	7
601	20250414	090800	1583635	2935	2935	2935	2935	0
602	20250414	090700	1583635	2935	2935	2935	2935	0
603	20250414	090600	1583635	2935	2935	2935	2935	0
604	20250414	090500	1583635	2935	2935	2935	2935	0
605	20250414	090400	1583635	2935	2935	2935	2930	161
606	20250414	090300	1111115	2935	2935	2935	2935	228
607	20250414	090200	441935	2935	2935	2935	2935	0
608	20250414	090100	441935	2935	2935	2935	2935	100
609	20250414	090000	148435	2935	2910	2935	2910	51