KissMeData/038460/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	190500	134176080	2920	2920	2920	2920	180
3	20250414	190400	134176080	2920	2920	2920	2920	0
4	20250414	190300	134176080	2920	2920	2920	2920	0
5	20250414	190200	134176080	2920	2920	2920	2920	0
6	20250414	190100	134176080	2920	2920	2920	2920	0
7	20250414	190000	134176080	2920	2920	2920	2920	0
8	20250414	185900	134176080	2920	2920	2920	2920	0
9	20250414	185800	134176080	2920	2920	2920	2920	0
10	20250414	185700	134176080	2920	2920	2920	2920	0
11	20250414	185600	134176080	2920	2920	2920	2920	0
12	20250414	185500	134176080	2920	2920	2920	2920	0
13	20250414	185400	134176080	2920	2920	2920	2920	0
14	20250414	185300	134176080	2920	2920	2920	2920	0
15	20250414	185200	134176080	2920	2920	2920	2920	0
16	20250414	185100	134176080	2920	2920	2920	2920	0
17	20250414	185000	134176080	2920	2920	2920	2920	0
18	20250414	184900	134176080	2920	2920	2920	2920	0
19	20250414	184800	134176080	2920	2920	2920	2920	0
20	20250414	184700	134176080	2920	2920	2920	2920	0
21	20250414	184600	134176080	2920	2920	2920	2920	0
22	20250414	184500	134176080	2920	2920	2920	2920	0
23	20250414	184400	134176080	2920	2920	2920	2920	0
24	20250414	184300	134176080	2920	2920	2920	2920	0
25	20250414	184200	134176080	2920	2920	2920	2920	0
26	20250414	184100	134176080	2920	2920	2920	2920	0
27	20250414	184000	134176080	2920	2920	2920	2920	0
28	20250414	183900	134176080	2920	2920	2920	2920	0
29	20250414	183800	134176080	2920	2920	2920	2920	0
30	20250414	183700	134176080	2920	2920	2920	2920	0
31	20250414	183600	134176080	2920	2920	2920	2920	0
32	20250414	183500	134176080	2920	2920	2920	2920	180
33	20250414	183400	134176080	2920	2920	2920	2920	0
34	20250414	183300	134176080	2920	2920	2920	2920	0
35	20250414	183200	134176080	2920	2920	2920	2920	0
36	20250414	183100	134176080	2920	2920	2920	2920	0
37	20250414	183000	134176080	2920	2920	2920	2920	0
38	20250414	182900	134176080	2920	2920	2920	2920	0
39	20250414	182800	134176080	2920	2920	2920	2920	0
40	20250414	182700	134176080	2920	2920	2920	2920	0
41	20250414	182600	134176080	2920	2920	2920	2920	0
42	20250414	182500	134176080	2920	2920	2920	2920	0
43	20250414	182400	134176080	2920	2920	2920	2920	0
44	20250414	182300	134176080	2920	2920	2920	2920	0
45	20250414	182200	134176080	2920	2920	2920	2920	0
46	20250414	182100	134176080	2920	2920	2920	2920	0
47	20250414	182000	134176080	2920	2920	2920	2920	0
48	20250414	181900	134176080	2920	2920	2920	2920	0
49	20250414	181800	134176080	2920	2920	2920	2920	0
50	20250414	181700	134176080	2920	2920	2920	2920	0
51	20250414	181600	134176080	2920	2920	2920	2920	0
52	20250414	181500	134176080	2920	2920	2920	2920	0
53	20250414	181400	134176080	2920	2920	2920	2920	0
54	20250414	181300	134176080	2920	2920	2920	2920	0
55	20250414	181200	134176080	2920	2920	2920	2920	0
56	20250414	181100	134176080	2920	2920	2920	2920	0
57	20250414	181000	134176080	2920	2920	2920	2920	0
58	20250414	180900	134176080	2920	2920	2920	2920	0
59	20250414	180800	134176080	2920	2920	2920	2920	0
60	20250414	180700	134176080	2920	2920	2920	2920	0
61	20250414	180600	134176080	2920	2920	2920	2920	0
62	20250414	180500	134176080	2920	2920	2920	2920	180
63	20250414	180400	134176080	2920	2920	2920	2920	0
64	20250414	180300	134176080	2920	2920	2920	2920	0
65	20250414	180200	134176080	2920	2920	2920	2920	0
66	20250414	180100	134176080	2920	2920	2920	2920	0
67	20250414	180000	134176080	2920	2920	2920	2920	0
68	20250414	175900	134176080	2920	2920	2920	2920	0
69	20250414	175800	134176080	2920	2920	2920	2920	0
70	20250414	175700	134176080	2920	2920	2920	2920	0
71	20250414	175600	134176080	2920	2920	2920	2920	0
72	20250414	175500	134176080	2920	2920	2920	2920	0
73	20250414	175400	134176080	2920	2920	2920	2920	0
74	20250414	175300	134176080	2920	2920	2920	2920	0
75	20250414	175200	134176080	2920	2920	2920	2920	0
76	20250414	175100	134176080	2920	2920	2920	2920	0
77	20250414	175000	134176080	2920	2920	2920	2920	0
78	20250414	174900	134176080	2920	2920	2920	2920	0
79	20250414	174800	134176080	2920	2920	2920	2920	0
80	20250414	174700	134176080	2920	2920	2920	2920	0
81	20250414	174600	134176080	2920	2920	2920	2920	0
82	20250414	174500	134176080	2920	2920	2920	2920	0
83	20250414	174400	134176080	2920	2920	2920	2920	0
84	20250414	174300	134176080	2920	2920	2920	2920	0
85	20250414	174200	134176080	2920	2920	2920	2920	0
86	20250414	174100	134176080	2920	2920	2920	2920	0
87	20250414	174000	134176080	2920	2920	2920	2920	0
88	20250414	173900	134176080	2920	2920	2920	2920	0
89	20250414	173800	134176080	2920	2920	2920	2920	0
90	20250414	173700	134176080	2920	2920	2920	2920	0
91	20250414	173600	134176080	2920	2920	2920	2920	0
92	20250414	173500	134176080	2920	2920	2920	2920	180
93	20250414	173400	134176080	2920	2920	2920	2920	0
94	20250414	173300	134176080	2920	2920	2920	2920	0
95	20250414	173200	134176080	2920	2920	2920	2920	0
96	20250414	173100	134176080	2920	2920	2920	2920	0
97	20250414	173000	134176080	2920	2920	2920	2920	0
98	20250414	172900	134176080	2920	2920	2920	2920	0
99	20250414	172800	134176080	2920	2920	2920	2920	0
100	20250414	172700	134176080	2920	2920	2920	2920	0
101	20250414	172600	134176080	2920	2920	2920	2920	0
102	20250414	172500	134176080	2920	2920	2920	2920	0
103	20250414	172400	134176080	2920	2920	2920	2920	0
104	20250414	172300	134176080	2920	2920	2920	2920	0
105	20250414	172200	134176080	2920	2920	2920	2920	0
106	20250414	172100	134176080	2920	2920	2920	2920	0
107	20250414	172000	134176080	2920	2920	2920	2920	0
108	20250414	171900	134176080	2920	2920	2920	2920	0
109	20250414	171800	134176080	2920	2920	2920	2920	0
110	20250414	171700	134176080	2920	2920	2920	2920	0
111	20250414	171600	134176080	2920	2920	2920	2920	0
112	20250414	171500	134176080	2920	2920	2920	2920	0
113	20250414	171400	134176080	2920	2920	2920	2920	0
114	20250414	171300	134176080	2920	2920	2920	2920	0
115	20250414	171200	134176080	2920	2920	2920	2920	0
116	20250414	171100	134176080	2920	2920	2920	2920	0
117	20250414	171000	134176080	2920	2920	2920	2920	0
118	20250414	170900	134176080	2920	2920	2920	2920	0
119	20250414	170800	134176080	2920	2920	2920	2920	0
120	20250414	170700	134176080	2920	2920	2920	2920	0
121	20250414	170600	134176080	2920	2920	2920	2920	0
122	20250414	170500	134176080	2920	2920	2920	2920	180
123	20250414	170400	134176080	2920	2920	2920	2920	0
124	20250414	170300	134176080	2920	2920	2920	2920	0
125	20250414	170200	134176080	2920	2920	2920	2920	0
126	20250414	170100	134176080	2920	2920	2920	2920	0
127	20250414	170000	134176080	2920	2920	2920	2920	0
128	20250414	165900	134176080	2920	2920	2920	2920	0
129	20250414	165800	134176080	2920	2920	2920	2920	0
130	20250414	165700	134176080	2920	2920	2920	2920	0
131	20250414	165600	134176080	2920	2920	2920	2920	0
132	20250414	165500	134176080	2920	2920	2920	2920	0
133	20250414	165400	134176080	2920	2920	2920	2920	0
134	20250414	165300	134176080	2920	2920	2920	2920	0
135	20250414	165200	134176080	2920	2920	2920	2920	0
136	20250414	165100	134176080	2920	2920	2920	2920	0
137	20250414	165000	134176080	2920	2920	2920	2920	0
138	20250414	164900	134176080	2920	2920	2920	2920	0
139	20250414	164800	134176080	2920	2920	2920	2920	0
140	20250414	164700	134176080	2920	2920	2920	2920	0
141	20250414	164600	134176080	2920	2920	2920	2920	0
142	20250414	164500	134176080	2920	2920	2920	2920	0
143	20250414	164400	134176080	2920	2920	2920	2920	0
144	20250414	164300	134176080	2920	2920	2920	2920	0
145	20250414	164200	134176080	2920	2920	2920	2920	0
146	20250414	164100	134176080	2920	2920	2920	2920	0
147	20250414	164000	134176080	2920	2920	2920	2920	0
148	20250414	163900	134176080	2920	2920	2920	2920	0
149	20250414	163800	134176080	2920	2920	2920	2920	0
150	20250414	163700	134176080	2920	2920	2920	2920	0
151	20250414	163600	134176080	2920	2920	2920	2920	0
152	20250414	163500	134176080	2920	2920	2920	2920	180
153	20250414	163400	134176080	2920	2920	2920	2920	0
154	20250414	163300	134176080	2920	2920	2920	2920	0
155	20250414	163200	134176080	2920	2920	2920	2920	0
156	20250414	163100	134176080	2920	2920	2920	2920	0
157	20250414	163000	134176080	2920	2920	2920	2920	0
158	20250414	162900	134176080	2920	2920	2920	2920	0
159	20250414	162800	134176080	2920	2920	2920	2920	0
160	20250414	162700	134176080	2920	2920	2920	2920	0
161	20250414	162600	134176080	2920	2920	2920	2920	0
162	20250414	162500	134176080	2920	2920	2920	2920	0
163	20250414	162400	134176080	2920	2920	2920	2920	0
164	20250414	162300	134176080	2920	2920	2920	2920	0
165	20250414	162200	134176080	2920	2920	2920	2920	0
166	20250414	162100	134176080	2920	2920	2920	2920	0
167	20250414	162000	134176080	2920	2920	2920	2920	0
168	20250414	161900	134176080	2920	2920	2920	2920	0
169	20250414	161800	134176080	2920	2920	2920	2920	0
170	20250414	161700	134176080	2920	2920	2920	2920	0
171	20250414	161600	134176080	2920	2920	2920	2920	0
172	20250414	161500	134176080	2920	2920	2920	2920	0
173	20250414	161400	134176080	2920	2920	2920	2920	0
174	20250414	161300	134176080	2920	2920	2920	2920	0
175	20250414	161200	134176080	2920	2920	2920	2920	0
176	20250414	161100	134176080	2920	2920	2920	2920	0
177	20250414	161000	134176080	2920	2920	2920	2920	0
178	20250414	160900	134176080	2920	2920	2920	2920	0
179	20250414	160800	134176080	2920	2920	2920	2920	0
180	20250414	160700	134176080	2920	2920	2920	2920	0
181	20250414	160600	134176080	2920	2920	2920	2920	0
182	20250414	160500	134176080	2920	2920	2920	2920	180
183	20250414	160400	134176080	2920	2920	2920	2920	0
184	20250414	160300	134176080	2920	2920	2920	2920	0
185	20250414	160200	134176080	2920	2920	2920	2920	0
186	20250414	160100	134176080	2920	2920	2920	2920	0
187	20250414	160000	134176080	2920	2920	2920	2920	0
188	20250414	155900	134176080	2920	2920	2920	2920	0
189	20250414	155800	134176080	2920	2920	2920	2920	0
190	20250414	155700	134176080	2920	2920	2920	2920	0
191	20250414	155600	134176080	2920	2920	2920	2920	0
192	20250414	155500	134176080	2920	2920	2920	2920	0
193	20250414	155400	134176080	2920	2920	2920	2920	0
194	20250414	155300	134176080	2920	2920	2920	2920	0
195	20250414	155200	134176080	2920	2920	2920	2920	0
196	20250414	155100	134176080	2920	2920	2920	2920	0
197	20250414	155000	134176080	2920	2920	2920	2920	0
198	20250414	154900	134176080	2920	2920	2920	2920	0
199	20250414	154800	134176080	2920	2920	2920	2920	0
200	20250414	154700	134176080	2920	2920	2920	2920	0
201	20250414	154600	134176080	2920	2920	2920	2920	0
202	20250414	154500	134176080	2920	2920	2920	2920	0
203	20250414	154400	134176080	2920	2920	2920	2920	0
204	20250414	154300	134176080	2920	2920	2920	2920	0
205	20250414	154200	134176080	2920	2920	2920	2920	0
206	20250414	154100	134176080	2920	2920	2920	2920	0
207	20250414	154000	134176080	2920	2920	2920	2920	0
208	20250414	153900	134176080	2920	2920	2920	2920	0
209	20250414	153800	134176080	2920	2920	2920	2920	0
210	20250414	153700	134176080	2920	2920	2920	2920	0
211	20250414	153600	134176080	2920	2920	2920	2920	0
212	20250414	153500	134176080	2920	2920	2920	2920	180
213	20250414	153400	134176080	2920	2920	2920	2920	0
214	20250414	153300	134176080	2920	2920	2920	2920	0
215	20250414	153200	134176080	2920	2920	2920	2920	0
216	20250414	153100	134176080	2920	2920	2920	2920	0
217	20250414	153000	134176080	2920	2920	2920	2920	180
218	20250414	152900	133650480	2920	2920	2920	2920	0
219	20250414	152800	133650480	2920	2920	2920	2920	0
220	20250414	152700	133650480	2920	2920	2920	2920	0
221	20250414	152600	133650480	2920	2920	2920	2920	0
222	20250414	152500	133650480	2920	2920	2920	2920	0
223	20250414	152400	133650480	2920	2920	2920	2920	0
224	20250414	152300	133650480	2920	2920	2920	2920	0
225	20250414	152200	133650480	2920	2920	2920	2920	0
226	20250414	152100	133650480	2920	2920	2920	2920	0
227	20250414	152000	133650480	2920	2920	2920	2920	0
228	20250414	151900	133650480	2920	2920	2920	2920	0
229	20250414	151800	133650480	2920	2920	2920	2920	0
230	20250414	151700	133650480	2920	2920	2920	2920	0
231	20250414	151600	133650480	2920	2920	2920	2920	0
232	20250414	151500	133650480	2920	2920	2920	2920	0
233	20250414	151400	133650480	2920	2920	2920	2920	0
234	20250414	151300	133650480	2920	2920	2920	2920	0
235	20250414	151200	133650480	2920	2920	2920	2920	0
236	20250414	151100	133650480	2920	2920	2920	2920	0
237	20250414	151000	133650480	2920	2920	2920	2920	0
238	20250414	150900	133650480	2920	2920	2920	2920	0
239	20250414	150800	133650480	2920	2920	2920	2920	0
240	20250414	150700	133650480	2920	2920	2920	2920	0
241	20250414	150600	133650480	2920	2920	2920	2920	0
242	20250414	150500	133650480	2920	2920	2920	2920	0
243	20250414	150400	133650480	2920	2920	2920	2920	120
244	20250414	150300	133300080	2915	2915	2915	2915	0
245	20250414	150200	133300080	2915	2915	2915	2915	0
246	20250414	150100	133300080	2915	2915	2915	2915	0
247	20250414	150000	133300080	2915	2915	2915	2915	5
248	20250414	145900	133285505	2910	2910	2910	2910	0
249	20250414	145800	133285505	2910	2910	2910	2910	0
250	20250414	145700	133285505	2910	2910	2910	2910	0
251	20250414	145600	133285505	2910	2910	2910	2910	50
252	20250414	145500	133140005	2910	2910	2910	2910	700
253	20250414	145400	131103005	2915	2915	2915	2915	0
254	20250414	145300	131103005	2915	2915	2915	2915	0
255	20250414	145200	131103005	2915	2915	2915	2915	0
256	20250414	145100	131103005	2915	2915	2915	2915	0
257	20250414	145000	131103005	2915	2915	2915	2915	0
258	20250414	144900	131103005	2915	2915	2915	2915	0
259	20250414	144800	131103005	2915	2915	2915	2915	0
260	20250414	144700	131103005	2915	2915	2915	2915	0
261	20250414	144600	131103005	2915	2915	2915	2915	0
262	20250414	144500	131103005	2915	2915	2915	2915	0
263	20250414	144400	131103005	2915	2915	2915	2915	0
264	20250414	144300	131103005	2915	2915	2915	2915	0
265	20250414	144200	131103005	2915	2915	2915	2915	0
266	20250414	144100	131103005	2915	2915	2915	2915	0
267	20250414	144000	131103005	2915	2915	2915	2915	0
268	20250414	143900	131103005	2915	2915	2915	2915	0
269	20250414	143800	131103005	2915	2915	2915	2915	0
270	20250414	143700	131103005	2915	2915	2915	2915	0
271	20250414	143600	131103005	2915	2915	2915	2915	0
272	20250414	143500	131103005	2915	2915	2915	2915	1
273	20250414	143400	131100090	2915	2915	2915	2915	1
274	20250414	143300	131097175	2915	2915	2915	2915	0
275	20250414	143200	131097175	2915	2915	2915	2915	0
276	20250414	143100	131097175	2915	2915	2915	2915	0
277	20250414	143000	131097175	2915	2915	2915	2915	293
278	20250414	142900	130243080	2930	2930	2930	2930	0
279	20250414	142800	130243080	2930	2930	2930	2930	0
280	20250414	142700	130243080	2930	2930	2930	2930	0
281	20250414	142600	130243080	2930	2930	2930	2930	0
282	20250414	142500	130243080	2930	2930	2930	2930	3
283	20250414	142400	130234290	2930	2930	2930	2930	0
284	20250414	142300	130234290	2930	2930	2930	2930	2
285	20250414	142200	130228430	2930	2930	2930	2930	0
286	20250414	142100	130228430	2930	2930	2930	2930	0
287	20250414	142000	130228430	2930	2930	2930	2930	0
288	20250414	141900	130228430	2930	2930	2930	2930	100
289	20250414	141800	129935430	2930	2930	2930	2930	0
290	20250414	141700	129935430	2930	2930	2930	2930	0
291	20250414	141600	129935430	2930	2930	2930	2930	0
292	20250414	141500	129935430	2930	2930	2930	2930	4
293	20250414	141400	129923710	2930	2930	2930	2930	0
294	20250414	141300	129923710	2930	2930	2930	2930	0
295	20250414	141200	129923710	2930	2930	2930	2930	0
296	20250414	141100	129923710	2930	2930	2930	2930	167
297	20250414	141000	129434400	2930	2930	2930	2930	0
298	20250414	140900	129434400	2930	2930	2930	2930	0
299	20250414	140800	129434400	2930	2930	2930	2930	0
300	20250414	140700	129434400	2930	2930	2930	2930	0
301	20250414	140600	129434400	2930	2930	2930	2930	0
302	20250414	140500	129434400	2930	2930	2930	2930	0
303	20250414	140400	129434400	2930	2930	2930	2930	0
304	20250414	140300	129434400	2930	2930	2930	2930	1
305	20250414	140200	129431470	2920	2920	2920	2920	0
306	20250414	140100	129431470	2920	2920	2920	2920	0
307	20250414	140000	129431470	2920	2920	2920	2920	89
308	20250414	135900	129171590	2935	2935	2935	2935	0
309	20250414	135800	129171590	2935	2935	2935	2935	0
310	20250414	135700	129171590	2935	2935	2935	2935	100
311	20250414	135600	128878090	2935	2935	2935	2935	100
312	20250414	135500	128584590	2935	2935	2935	2935	0
313	20250414	135400	128584590	2935	2935	2935	2935	100
314	20250414	135300	128291090	2940	2940	2940	2940	1
315	20250414	135200	128288150	2935	2935	2935	2935	200
316	20250414	135100	127701150	2935	2935	2935	2935	0
317	20250414	135000	127701150	2935	2935	2935	2935	1
318	20250414	134900	127698215	2935	2935	2935	2935	0
319	20250414	134800	127698215	2935	2935	2935	2935	0
320	20250414	134700	127698215	2935	2925	2935	2920	4800
321	20250414	134600	113680875	2940	2940	2940	2940	0
322	20250414	134500	113680875	2940	2940	2940	2940	0
323	20250414	134400	113680875	2940	2940	2940	2940	0
324	20250414	134300	113680875	2940	2940	2940	2940	0
325	20250414	134200	113680875	2940	2940	2940	2940	0
326	20250414	134100	113680875	2940	2940	2940	2940	45
327	20250414	134000	113548575	2940	2940	2940	2940	1
328	20250414	133900	113545635	2930	2930	2930	2930	0
329	20250414	133800	113545635	2930	2930	2930	2930	71
330	20250414	133700	113337605	2950	2950	2950	2950	0
331	20250414	133600	113337605	2950	2950	2950	2950	596
332	20250414	133500	111579405	2950	2950	2950	2950	0
333	20250414	133400	111579405	2950	2950	2950	2950	0
334	20250414	133300	111579405	2950	2945	2950	2945	1238
335	20250414	133200	107933305	2945	2945	2945	2945	0
336	20250414	133100	107933305	2945	2945	2945	2945	0
337	20250414	133000	107933305	2945	2940	2945	2940	3
338	20250414	132900	107924480	2930	2930	2930	2930	1
339	20250414	132800	107921550	2940	2940	2940	2940	0
340	20250414	132700	107921550	2940	2910	2940	2910	7311
341	20250414	132600	86564820	2910	2910	2910	2910	0
342	20250414	132500	86564820	2910	2910	2910	2910	1
343	20250414	132400	86561910	2905	2905	2905	2905	35
344	20250414	132300	86460235	2910	2910	2910	2910	0
345	20250414	132200	86460235	2910	2910	2910	2910	0
346	20250414	132100	86460235	2910	2910	2910	2910	0
347	20250414	132000	86460235	2910	2910	2910	2910	0
348	20250414	131900	86460235	2910	2910	2910	2910	0
349	20250414	131800	86460235	2910	2910	2910	2910	0
350	20250414	131700	86460235	2910	2910	2910	2910	181
351	20250414	131600	85933525	2910	2910	2910	2910	29
352	20250414	131500	85849135	2910	2910	2910	2910	0
353	20250414	131400	85849135	2910	2910	2910	2910	0
354	20250414	131300	85849135	2910	2910	2910	2910	0
355	20250414	131200	85849135	2910	2910	2910	2910	0
356	20250414	131100	85849135	2910	2910	2910	2910	0
357	20250414	131000	85849135	2910	2910	2910	2910	0
358	20250414	130900	85849135	2910	2910	2910	2910	0
359	20250414	130800	85849135	2910	2910	2910	2910	0
360	20250414	130700	85849135	2910	2910	2910	2910	162
361	20250414	130600	85377715	2910	2910	2910	2910	0
362	20250414	130500	85377715	2910	2910	2910	2910	0
363	20250414	130400	85377715	2910	2910	2910	2910	0
364	20250414	130300	85377715	2910	2910	2910	2910	0
365	20250414	130200	85377715	2910	2910	2910	2910	0
366	20250414	130100	85377715	2910	2910	2910	2910	0
367	20250414	130000	85377715	2910	2910	2910	2910	0
368	20250414	125900	85377715	2910	2910	2910	2910	0
369	20250414	125800	85377715	2910	2910	2910	2910	0
370	20250414	125700	85377715	2910	2910	2910	2910	0
371	20250414	125600	85377715	2910	2910	2910	2910	0
372	20250414	125500	85377715	2910	2910	2910	2910	0
373	20250414	125400	85377715	2910	2910	2910	2910	0
374	20250414	125300	85377715	2910	2910	2910	2910	2
375	20250414	125200	85371895	2910	2910	2910	2910	0
376	20250414	125100	85371895	2910	2910	2910	2910	0
377	20250414	125000	85371895	2910	2910	2910	2910	0
378	20250414	124900	85371895	2910	2910	2910	2910	0
379	20250414	124800	85371895	2910	2910	2910	2910	0
380	20250414	124700	85371895	2910	2910	2910	2910	0
381	20250414	124600	85371895	2910	2910	2910	2910	0
382	20250414	124500	85371895	2910	2910	2910	2910	0
383	20250414	124400	85371895	2910	2910	2910	2910	0
384	20250414	124300	85371895	2910	2910	2910	2910	0
385	20250414	124200	85371895	2910	2910	2910	2910	0
386	20250414	124100	85371895	2910	2910	2910	2910	1
387	20250414	124000	85368985	2895	2895	2895	2895	0
388	20250414	123900	85368985	2895	2895	2895	2895	16
389	20250414	123800	85322665	2910	2910	2910	2910	0
390	20250414	123700	85322665	2910	2910	2910	2910	1
391	20250414	123600	85319755	2895	2895	2895	2895	0
392	20250414	123500	85319755	2895	2895	2895	2895	100
393	20250414	123400	85030255	2895	2895	2895	2895	400
394	20250414	123300	83872255	2915	2915	2915	2915	0
395	20250414	123200	83872255	2915	2915	2915	2915	0
396	20250414	123100	83872255	2915	2915	2915	2915	0
397	20250414	123000	83872255	2915	2915	2915	2915	0
398	20250414	122900	83872255	2915	2915	2915	2915	1
399	20250414	122800	83869340	2895	2895	2895	2895	0
400	20250414	122700	83869340	2895	2895	2895	2895	0
401	20250414	122600	83869340	2895	2895	2895	2895	10
402	20250414	122500	83840390	2895	2895	2895	2895	10
403	20250414	122400	83811440	2895	2895	2895	2895	0
404	20250414	122300	83811440	2895	2895	2895	2895	0
405	20250414	122200	83811440	2895	2895	2895	2895	0
406	20250414	122100	83811440	2895	2895	2895	2895	0
407	20250414	122000	83811440	2895	2895	2895	2895	0
408	20250414	121900	83811440	2895	2895	2895	2895	953
409	20250414	121800	81052505	2905	2905	2905	2905	0
410	20250414	121700	81052505	2905	2905	2905	2905	0
411	20250414	121600	81052505	2905	2905	2905	2905	47
412	20250414	121500	80915970	2915	2915	2915	2915	1
413	20250414	121400	80913055	2915	2915	2915	2915	35
414	20250414	121300	80811030	2915	2915	2915	2915	0
415	20250414	121200	80811030	2915	2915	2915	2915	0
416	20250414	121100	80811030	2915	2915	2915	2915	0
417	20250414	121000	80811030	2915	2915	2915	2915	0
418	20250414	120900	80811030	2915	2915	2915	2915	0
419	20250414	120800	80811030	2915	2915	2915	2915	28
420	20250414	120700	80729410	2915	2915	2915	2915	2
421	20250414	120600	80723580	2915	2915	2915	2915	0
422	20250414	120500	80723580	2915	2915	2915	2915	0
423	20250414	120400	80723580	2915	2915	2915	2915	0
424	20250414	120300	80723580	2915	2915	2915	2915	0
425	20250414	120200	80723580	2915	2915	2915	2915	0
426	20250414	120100	80723580	2915	2915	2915	2915	4
427	20250414	120000	80711920	2915	2915	2915	2915	0
428	20250414	115900	80711920	2915	2915	2915	2915	3
429	20250414	115800	80703175	2915	2915	2915	2915	0
430	20250414	115700	80703175	2915	2915	2915	2915	0
431	20250414	115600	80703175	2915	2915	2915	2915	0
432	20250414	115500	80703175	2915	2915	2915	2915	1
433	20250414	115400	80700260	2915	2915	2915	2915	0
434	20250414	115300	80700260	2915	2915	2915	2915	2
435	20250414	115200	80694430	2915	2915	2915	2915	0
436	20250414	115100	80694430	2915	2905	2915	2905	138
437	20250414	115000	80293490	2905	2905	2905	2905	0
438	20250414	114900	80293490	2905	2905	2905	2905	0
439	20250414	114800	80293490	2905	2900	2905	2900	128
440	20250414	114700	79922275	2905	2905	2905	2905	0
441	20250414	114600	79922275	2905	2905	2905	2905	0
442	20250414	114500	79922275	2905	2905	2905	2905	27
443	20250414	114400	79843840	2910	2910	2910	2910	0
444	20250414	114300	79843840	2910	2910	2910	2910	0
445	20250414	114200	79843840	2910	2895	2910	2890	1663
446	20250414	114100	75034935	2890	2920	2920	2890	1016
447	20250414	114000	72094990	2915	2915	2915	2915	0
448	20250414	113900	72094990	2915	2915	2915	2915	0
449	20250414	113800	72094990	2915	2915	2915	2915	0
450	20250414	113700	72094990	2915	2915	2915	2915	0
451	20250414	113600	72094990	2915	2915	2915	2915	0
452	20250414	113500	72094990	2915	2915	2915	2915	20
453	20250414	113400	72036690	2920	2920	2920	2920	0
454	20250414	113300	72036690	2920	2920	2920	2920	0
455	20250414	113200	72036690	2920	2915	2920	2915	128
456	20250414	113100	71663110	2915	2910	2915	2910	612
457	20250414	113000	69882100	2905	2905	2905	2905	13
458	20250414	112900	69844335	2900	2900	2900	2900	1000
459	20250414	112800	66944335	2905	2905	2905	2905	7
460	20250414	112700	66924000	2905	2905	2905	2905	0
461	20250414	112600	66924000	2905	2905	2905	2905	98
462	20250414	112500	66639310	2905	2905	2905	2905	0
463	20250414	112400	66639310	2905	2905	2905	2905	0
464	20250414	112300	66639310	2905	2905	2905	2905	0
465	20250414	112200	66639310	2905	2905	2905	2905	0
466	20250414	112100	66639310	2905	2905	2905	2905	0
467	20250414	112000	66639310	2905	2905	2905	2905	0
468	20250414	111900	66639310	2905	2905	2905	2905	0
469	20250414	111800	66639310	2905	2905	2905	2905	28
470	20250414	111700	66557970	2905	2905	2905	2905	0
471	20250414	111600	66557970	2905	2905	2905	2905	0
472	20250414	111500	66557970	2905	2905	2905	2905	1
473	20250414	111400	66555065	2905	2905	2905	2905	0
474	20250414	111300	66555065	2905	2905	2905	2905	0
475	20250414	111200	66555065	2905	2905	2905	2905	0
476	20250414	111100	66555065	2905	2905	2905	2905	2
477	20250414	111000	66549255	2905	2905	2905	2905	0
478	20250414	110900	66549255	2905	2905	2905	2905	0
479	20250414	110800	66549255	2905	2905	2905	2905	0
480	20250414	110700	66549255	2905	2905	2905	2905	0
481	20250414	110600	66549255	2905	2905	2905	2905	0
482	20250414	110500	66549255	2905	2905	2905	2905	0
483	20250414	110400	66549255	2905	2900	2905	2900	21
484	20250414	110300	66488350	2890	2890	2890	2890	0
485	20250414	110200	66488350	2890	2890	2890	2890	0
486	20250414	110100	66488350	2890	2890	2890	2890	0
487	20250414	110000	66488350	2890	2890	2890	2890	616
488	20250414	105900	64708110	2910	2910	2910	2910	0
489	20250414	105800	64708110	2910	2910	2910	2910	1
490	20250414	105700	64705200	2895	2895	2895	2895	32
491	20250414	105600	64612560	2890	2895	2895	2890	150
492	20250414	105500	64178750	2910	2910	2910	2910	0
493	20250414	105400	64178750	2910	2910	2910	2910	0
494	20250414	105300	64178750	2910	2905	2910	2890	3568
495	20250414	105200	53831750	2915	2915	2915	2915	0
496	20250414	105100	53831750	2915	2915	2915	2915	0
497	20250414	105000	53831750	2915	2915	2915	2915	0
498	20250414	104900	53831750	2915	2915	2915	2915	0
499	20250414	104800	53831750	2915	2915	2915	2915	1
500	20250414	104700	53828835	2905	2905	2905	2905	0
501	20250414	104600	53828835	2905	2905	2905	2905	0
502	20250414	104500	53828835	2905	2905	2905	2905	0
503	20250414	104400	53828835	2905	2905	2905	2905	1
504	20250414	104300	53825930	2905	2905	2905	2905	0
505	20250414	104200	53825930	2905	2905	2905	2905	0
506	20250414	104100	53825930	2905	2905	2905	2905	0
507	20250414	104000	53825930	2905	2905	2905	2905	0
508	20250414	103900	53825930	2905	2905	2905	2905	0
509	20250414	103800	53825930	2905	2905	2905	2905	0
510	20250414	103700	53825930	2905	2905	2905	2905	157
511	20250414	103600	53369845	2905	2905	2905	2905	0
512	20250414	103500	53369845	2905	2905	2905	2905	8
513	20250414	103400	53346605	2920	2920	2920	2920	0
514	20250414	103300	53346605	2920	2920	2920	2920	0
515	20250414	103200	53346605	2920	2920	2920	2920	0
516	20250414	103100	53346605	2920	2910	2920	2910	505
517	20250414	103000	51877005	2905	2905	2905	2905	0
518	20250414	102900	51877005	2905	2905	2905	2905	0
519	20250414	102800	51877005	2905	2910	2910	2905	11
520	20250414	102700	51845000	2920	2920	2920	2920	0
521	20250414	102600	51845000	2920	2920	2920	2920	0
522	20250414	102500	51845000	2920	2920	2920	2920	0
523	20250414	102400	51845000	2920	2920	2920	2920	0
524	20250414	102300	51845000	2920	2920	2920	2920	0
525	20250414	102200	51845000	2920	2910	2920	2910	110
526	20250414	102100	51524870	2910	2910	2910	2910	0
527	20250414	102000	51524870	2910	2910	2910	2910	0
528	20250414	101900	51524870	2910	2910	2910	2910	1
529	20250414	101800	51521960	2905	2900	2905	2900	1033
530	20250414	101700	48526145	2905	2905	2905	2905	0
531	20250414	101600	48526145	2905	2905	2905	2905	0
532	20250414	101500	48526145	2905	2905	2905	2900	2077
533	20250414	101400	42502460	2905	2905	2905	2905	0
534	20250414	101300	42502460	2905	2905	2905	2905	0
535	20250414	101200	42502460	2905	2905	2905	2905	1
536	20250414	101100	42499555	2900	2900	2900	2900	0
537	20250414	101000	42499555	2900	2900	2900	2900	0
538	20250414	100900	42499555	2900	2900	2900	2900	0
539	20250414	100800	42499555	2900	2900	2900	2900	20
540	20250414	100700	42441555	2910	2910	2910	2910	0
541	20250414	100600	42441555	2910	2910	2910	2910	0
542	20250414	100500	42441555	2910	2910	2910	2910	0
543	20250414	100400	42441555	2910	2910	2910	2910	0
544	20250414	100300	42441555	2910	2910	2910	2910	0
545	20250414	100200	42441555	2910	2910	2910	2910	0
546	20250414	100100	42441555	2910	2910	2910	2885	52
547	20250414	100000	42291485	2885	2885	2885	2885	194
548	20250414	095900	41731795	2885	2885	2885	2885	207
549	20250414	095800	41134600	2890	2890	2900	2890	77
550	20250414	095700	40912050	2905	2905	2905	2905	0
551	20250414	095600	40912050	2905	2905	2905	2905	33
552	20250414	095500	40816185	2910	2910	2910	2910	0
553	20250414	095400	40816185	2910	2895	2910	2890	2009
554	20250414	095300	35004995	2895	2895	2895	2895	40
555	20250414	095200	34889195	2910	2910	2910	2910	2
556	20250414	095100	34883375	2910	2910	2910	2910	0
557	20250414	095000	34883375	2910	2915	2915	2895	1279
558	20250414	094900	31180250	2915	2915	2915	2915	2
559	20250414	094800	31174420	2915	2925	2925	2915	1281
560	20250414	094700	27440125	2915	2915	2915	2915	0
561	20250414	094600	27440125	2915	2915	2915	2915	50
562	20250414	094500	27294375	2930	2930	2930	2930	0
563	20250414	094400	27294375	2930	2930	2930	2915	114
564	20250414	094300	26962035	2925	2915	2925	2915	1070
565	20250414	094200	23832795	2920	2922	2922	2920	105
566	20250414	094100	23526175	2925	2925	2925	2925	0
567	20250414	094000	23526175	2925	2925	2925	2925	0
568	20250414	093900	23526175	2925	2925	2925	2925	0
569	20250414	093800	23526175	2925	2915	2925	2915	2163
570	20250414	093700	17213825	2910	2910	2910	2910	0
571	20250414	093600	17213825	2910	2910	2910	2910	0
572	20250414	093500	17213825	2910	2910	2910	2910	150
573	20250414	093400	16777325	2915	2915	2915	2915	0
574	20250414	093300	16777325	2915	2915	2915	2915	0
575	20250414	093200	16777325	2915	2915	2915	2915	0
576	20250414	093100	16777325	2915	2915	2915	2915	0
577	20250414	093000	16777325	2915	2915	2915	2915	1
578	20250414	092900	16774410	2920	2920	2920	2920	10
579	20250414	092800	16745210	2920	2920	2920	2920	165
580	20250414	092700	16263410	2915	2915	2915	2915	0
581	20250414	092600	16263410	2915	2915	2915	2915	100
582	20250414	092500	15971910	2915	2915	2915	2915	0
583	20250414	092400	15971910	2915	2915	2915	2915	1
584	20250414	092300	15968995	2895	2900	2900	2895	2002
585	20250414	092200	10166540	2915	2915	2915	2915	0
586	20250414	092100	10166540	2915	2915	2915	2915	1
587	20250414	092000	10163625	2915	2915	2915	2915	0
588	20250414	091900	10163625	2915	2915	2915	2915	0
589	20250414	091800	10163625	2915	2915	2915	2915	0
590	20250414	091700	10163625	2915	2915	2915	2915	0
591	20250414	091600	10163625	2915	2910	2915	2910	45
592	20250414	091500	10032495	2910	2910	2910	2910	0
593	20250414	091400	10032495	2910	2910	2910	2910	81
594	20250414	091300	9796785	2910	2905	2910	2905	2270
595	20250414	091200	3202385	2910	2910	2910	2910	10
596	20250414	091100	3173285	2910	2910	2910	2910	331
597	20250414	091000	2210075	2900	2900	2900	2900	0
598	20250414	090900	2210075	2900	2900	2900	2900	0
599	20250414	090800	2210075	2900	2900	2900	2900	0
600	20250414	090700	2210075	2900	2900	2900	2900	0
601	20250414	090600	2210075	2900	2900	2900	2900	27
602	20250414	090500	2131775	2905	2905	2905	2905	160
603	20250414	090400	1666975	2890	2890	2890	2890	0
604	20250414	090300	1666975	2890	2910	2910	2885	43
605	20250414	090200	1542795	2890	2890	2890	2890	0
606	20250414	090100	1542795	2890	2895	2895	2890	275
607	20250414	090000	747885	2910	2890	2910	2890	258