KissMeData/053700/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	191900	189020453	4060	4060	4060	4060	576
3	20250414	191800	189020453	4060	4060	4060	4060	0
4	20250414	191700	189020453	4060	4060	4060	4060	0
5	20250414	191600	189020453	4060	4060	4060	4060	0
6	20250414	191500	189020453	4060	4060	4060	4060	0
7	20250414	191400	189020453	4060	4060	4060	4060	0
8	20250414	191300	189020453	4060	4060	4060	4060	0
9	20250414	191200	189020453	4060	4060	4060	4060	0
10	20250414	191100	189020453	4060	4060	4060	4060	0
11	20250414	191000	189020453	4060	4060	4060	4060	0
12	20250414	190900	189020453	4060	4060	4060	4060	0
13	20250414	190800	189020453	4060	4060	4060	4060	0
14	20250414	190700	189020453	4060	4060	4060	4060	0
15	20250414	190600	189020453	4060	4060	4060	4060	0
16	20250414	190500	189020453	4060	4060	4060	4060	0
17	20250414	190400	189020453	4060	4060	4060	4060	0
18	20250414	190300	189020453	4060	4060	4060	4060	0
19	20250414	190200	189020453	4060	4060	4060	4060	0
20	20250414	190100	189020453	4060	4060	4060	4060	0
21	20250414	190000	189020453	4060	4060	4060	4060	0
22	20250414	185900	189020453	4060	4060	4060	4060	0
23	20250414	185800	189020453	4060	4060	4060	4060	0
24	20250414	185700	189020453	4060	4060	4060	4060	0
25	20250414	185600	189020453	4060	4060	4060	4060	0
26	20250414	185500	189020453	4060	4060	4060	4060	0
27	20250414	185400	189020453	4060	4060	4060	4060	0
28	20250414	185300	189020453	4060	4060	4060	4060	0
29	20250414	185200	189020453	4060	4060	4060	4060	0
30	20250414	185100	189020453	4060	4060	4060	4060	0
31	20250414	185000	189020453	4060	4060	4060	4060	0
32	20250414	184900	189020453	4060	4060	4060	4060	576
33	20250414	184800	189020453	4060	4060	4060	4060	0
34	20250414	184700	189020453	4060	4060	4060	4060	0
35	20250414	184600	189020453	4060	4060	4060	4060	0
36	20250414	184500	189020453	4060	4060	4060	4060	0
37	20250414	184400	189020453	4060	4060	4060	4060	0
38	20250414	184300	189020453	4060	4060	4060	4060	0
39	20250414	184200	189020453	4060	4060	4060	4060	0
40	20250414	184100	189020453	4060	4060	4060	4060	0
41	20250414	184000	189020453	4060	4060	4060	4060	0
42	20250414	183900	189020453	4060	4060	4060	4060	0
43	20250414	183800	189020453	4060	4060	4060	4060	0
44	20250414	183700	189020453	4060	4060	4060	4060	0
45	20250414	183600	189020453	4060	4060	4060	4060	0
46	20250414	183500	189020453	4060	4060	4060	4060	0
47	20250414	183400	189020453	4060	4060	4060	4060	0
48	20250414	183300	189020453	4060	4060	4060	4060	0
49	20250414	183200	189020453	4060	4060	4060	4060	0
50	20250414	183100	189020453	4060	4060	4060	4060	0
51	20250414	183000	189020453	4060	4060	4060	4060	0
52	20250414	182900	189020453	4060	4060	4060	4060	0
53	20250414	182800	189020453	4060	4060	4060	4060	0
54	20250414	182700	189020453	4060	4060	4060	4060	0
55	20250414	182600	189020453	4060	4060	4060	4060	0
56	20250414	182500	189020453	4060	4060	4060	4060	0
57	20250414	182400	189020453	4060	4060	4060	4060	0
58	20250414	182300	189020453	4060	4060	4060	4060	0
59	20250414	182200	189020453	4060	4060	4060	4060	0
60	20250414	182100	189020453	4060	4060	4060	4060	0
61	20250414	182000	189020453	4060	4060	4060	4060	0
62	20250414	181900	189020453	4060	4060	4060	4060	576
63	20250414	181800	189020453	4060	4060	4060	4060	0
64	20250414	181700	189020453	4060	4060	4060	4060	0
65	20250414	181600	189020453	4060	4060	4060	4060	0
66	20250414	181500	189020453	4060	4060	4060	4060	0
67	20250414	181400	189020453	4060	4060	4060	4060	0
68	20250414	181300	189020453	4060	4060	4060	4060	0
69	20250414	181200	189020453	4060	4060	4060	4060	0
70	20250414	181100	189020453	4060	4060	4060	4060	0
71	20250414	181000	189020453	4060	4060	4060	4060	0
72	20250414	180900	189020453	4060	4060	4060	4060	0
73	20250414	180800	189020453	4060	4060	4060	4060	0
74	20250414	180700	189020453	4060	4060	4060	4060	0
75	20250414	180600	189020453	4060	4060	4060	4060	0
76	20250414	180500	189020453	4060	4060	4060	4060	0
77	20250414	180400	189020453	4060	4060	4060	4060	0
78	20250414	180300	189020453	4060	4060	4060	4060	0
79	20250414	180200	189020453	4060	4060	4060	4060	0
80	20250414	180100	189020453	4060	4060	4060	4060	0
81	20250414	180000	189020453	4060	4060	4060	4060	0
82	20250414	175900	189020453	4060	4060	4060	4060	0
83	20250414	175800	189020453	4060	4060	4060	4060	0
84	20250414	175700	189020453	4060	4060	4060	4060	0
85	20250414	175600	189020453	4060	4060	4060	4060	0
86	20250414	175500	189020453	4060	4060	4060	4060	0
87	20250414	175400	189020453	4060	4060	4060	4060	0
88	20250414	175300	189020453	4060	4060	4060	4060	0
89	20250414	175200	189020453	4060	4060	4060	4060	0
90	20250414	175100	189020453	4060	4060	4060	4060	0
91	20250414	175000	189020453	4060	4060	4060	4060	0
92	20250414	174900	189020453	4060	4060	4060	4060	576
93	20250414	174800	189020453	4060	4060	4060	4060	0
94	20250414	174700	189020453	4060	4060	4060	4060	0
95	20250414	174600	189020453	4060	4060	4060	4060	0
96	20250414	174500	189020453	4060	4060	4060	4060	0
97	20250414	174400	189020453	4060	4060	4060	4060	0
98	20250414	174300	189020453	4060	4060	4060	4060	0
99	20250414	174200	189020453	4060	4060	4060	4060	0
100	20250414	174100	189020453	4060	4060	4060	4060	0
101	20250414	174000	189020453	4060	4060	4060	4060	0
102	20250414	173900	189020453	4060	4060	4060	4060	0
103	20250414	173800	189020453	4060	4060	4060	4060	0
104	20250414	173700	189020453	4060	4060	4060	4060	0
105	20250414	173600	189020453	4060	4060	4060	4060	0
106	20250414	173500	189020453	4060	4060	4060	4060	0
107	20250414	173400	189020453	4060	4060	4060	4060	0
108	20250414	173300	189020453	4060	4060	4060	4060	0
109	20250414	173200	189020453	4060	4060	4060	4060	0
110	20250414	173100	189020453	4060	4060	4060	4060	0
111	20250414	173000	189020453	4060	4060	4060	4060	0
112	20250414	172900	189020453	4060	4060	4060	4060	0
113	20250414	172800	189020453	4060	4060	4060	4060	0
114	20250414	172700	189020453	4060	4060	4060	4060	0
115	20250414	172600	189020453	4060	4060	4060	4060	0
116	20250414	172500	189020453	4060	4060	4060	4060	0
117	20250414	172400	189020453	4060	4060	4060	4060	0
118	20250414	172300	189020453	4060	4060	4060	4060	0
119	20250414	172200	189020453	4060	4060	4060	4060	0
120	20250414	172100	189020453	4060	4060	4060	4060	0
121	20250414	172000	189020453	4060	4060	4060	4060	0
122	20250414	171900	189020453	4060	4060	4060	4060	576
123	20250414	171800	189020453	4060	4060	4060	4060	0
124	20250414	171700	189020453	4060	4060	4060	4060	0
125	20250414	171600	189020453	4060	4060	4060	4060	0
126	20250414	171500	189020453	4060	4060	4060	4060	0
127	20250414	171400	189020453	4060	4060	4060	4060	0
128	20250414	171300	189020453	4060	4060	4060	4060	0
129	20250414	171200	189020453	4060	4060	4060	4060	0
130	20250414	171100	189020453	4060	4060	4060	4060	0
131	20250414	171000	189020453	4060	4060	4060	4060	0
132	20250414	170900	189020453	4060	4060	4060	4060	0
133	20250414	170800	189020453	4060	4060	4060	4060	0
134	20250414	170700	189020453	4060	4060	4060	4060	0
135	20250414	170600	189020453	4060	4060	4060	4060	0
136	20250414	170500	189020453	4060	4060	4060	4060	0
137	20250414	170400	189020453	4060	4060	4060	4060	0
138	20250414	170300	189020453	4060	4060	4060	4060	0
139	20250414	170200	189020453	4060	4060	4060	4060	0
140	20250414	170100	189020453	4060	4060	4060	4060	0
141	20250414	170000	189020453	4060	4060	4060	4060	0
142	20250414	165900	189020453	4060	4060	4060	4060	0
143	20250414	165800	189020453	4060	4060	4060	4060	0
144	20250414	165700	189020453	4060	4060	4060	4060	0
145	20250414	165600	189020453	4060	4060	4060	4060	0
146	20250414	165500	189020453	4060	4060	4060	4060	0
147	20250414	165400	189020453	4060	4060	4060	4060	0
148	20250414	165300	189020453	4060	4060	4060	4060	0
149	20250414	165200	189020453	4060	4060	4060	4060	0
150	20250414	165100	189020453	4060	4060	4060	4060	0
151	20250414	165000	189020453	4060	4060	4060	4060	0
152	20250414	164900	189020453	4060	4060	4060	4060	576
153	20250414	164800	189020453	4060	4060	4060	4060	0
154	20250414	164700	189020453	4060	4060	4060	4060	0
155	20250414	164600	189020453	4060	4060	4060	4060	0
156	20250414	164500	189020453	4060	4060	4060	4060	0
157	20250414	164400	189020453	4060	4060	4060	4060	0
158	20250414	164300	189020453	4060	4060	4060	4060	0
159	20250414	164200	189020453	4060	4060	4060	4060	0
160	20250414	164100	189020453	4060	4060	4060	4060	0
161	20250414	164000	189020453	4060	4060	4060	4060	0
162	20250414	163900	189020453	4060	4060	4060	4060	0
163	20250414	163800	189020453	4060	4060	4060	4060	0
164	20250414	163700	189020453	4060	4060	4060	4060	0
165	20250414	163600	189020453	4060	4060	4060	4060	0
166	20250414	163500	189020453	4060	4060	4060	4060	0
167	20250414	163400	189020453	4060	4060	4060	4060	0
168	20250414	163300	189020453	4060	4060	4060	4060	0
169	20250414	163200	189020453	4060	4060	4060	4060	0
170	20250414	163100	189020453	4060	4060	4060	4060	0
171	20250414	163000	189020453	4060	4060	4060	4060	0
172	20250414	162900	189020453	4060	4060	4060	4060	0
173	20250414	162800	189020453	4060	4060	4060	4060	0
174	20250414	162700	189020453	4060	4060	4060	4060	0
175	20250414	162600	189020453	4060	4060	4060	4060	0
176	20250414	162500	189020453	4060	4060	4060	4060	0
177	20250414	162400	189020453	4060	4060	4060	4060	0
178	20250414	162300	189020453	4060	4060	4060	4060	0
179	20250414	162200	189020453	4060	4060	4060	4060	0
180	20250414	162100	189020453	4060	4060	4060	4060	0
181	20250414	162000	189020453	4060	4060	4060	4060	0
182	20250414	161900	189020453	4060	4060	4060	4060	576
183	20250414	161800	189020453	4060	4060	4060	4060	0
184	20250414	161700	189020453	4060	4060	4060	4060	0
185	20250414	161600	189020453	4060	4060	4060	4060	0
186	20250414	161500	189020453	4060	4060	4060	4060	0
187	20250414	161400	189020453	4060	4060	4060	4060	0
188	20250414	161300	189020453	4060	4060	4060	4060	0
189	20250414	161200	189020453	4060	4060	4060	4060	0
190	20250414	161100	189020453	4060	4060	4060	4060	0
191	20250414	161000	189020453	4060	4060	4060	4060	0
192	20250414	160900	189020453	4060	4060	4060	4060	0
193	20250414	160800	189020453	4060	4060	4060	4060	0
194	20250414	160700	189020453	4060	4060	4060	4060	0
195	20250414	160600	189020453	4060	4060	4060	4060	0
196	20250414	160500	189020453	4060	4060	4060	4060	0
197	20250414	160400	189020453	4060	4060	4060	4060	0
198	20250414	160300	189020453	4060	4060	4060	4060	0
199	20250414	160200	189020453	4060	4060	4060	4060	0
200	20250414	160100	189020453	4060	4060	4060	4060	0
201	20250414	160000	189020453	4060	4060	4060	4060	0
202	20250414	155900	189020453	4060	4060	4060	4060	0
203	20250414	155800	189020453	4060	4060	4060	4060	0
204	20250414	155700	189020453	4060	4060	4060	4060	0
205	20250414	155600	189020453	4060	4060	4060	4060	0
206	20250414	155500	189020453	4060	4060	4060	4060	0
207	20250414	155400	189020453	4060	4060	4060	4060	0
208	20250414	155300	189020453	4060	4060	4060	4060	0
209	20250414	155200	189020453	4060	4060	4060	4060	0
210	20250414	155100	189020453	4060	4060	4060	4060	0
211	20250414	155000	189020453	4060	4060	4060	4060	0
212	20250414	154900	189020453	4060	4060	4060	4060	576
213	20250414	154800	189020453	4060	4060	4060	4060	0
214	20250414	154700	189020453	4060	4060	4060	4060	0
215	20250414	154600	189020453	4060	4060	4060	4060	0
216	20250414	154500	189020453	4060	4060	4060	4060	0
217	20250414	154400	189020453	4060	4060	4060	4060	0
218	20250414	154300	189020453	4060	4060	4060	4060	0
219	20250414	154200	189020453	4060	4060	4060	4060	0
220	20250414	154100	189020453	4060	4060	4060	4060	0
221	20250414	154000	189020453	4060	4060	4060	4060	0
222	20250414	153900	189020453	4060	4060	4060	4060	0
223	20250414	153800	189020453	4060	4060	4060	4060	0
224	20250414	153700	189020453	4060	4060	4060	4060	0
225	20250414	153600	189020453	4060	4060	4060	4060	0
226	20250414	153500	189020453	4060	4060	4060	4060	0
227	20250414	153400	189020453	4060	4060	4060	4060	0
228	20250414	153300	189020453	4060	4060	4060	4060	0
229	20250414	153200	189020453	4060	4060	4060	4060	0
230	20250414	153100	189020453	4060	4060	4060	4060	0
231	20250414	153000	189020453	4060	4060	4060	4060	576
232	20250414	152900	186681893	4035	4035	4035	4035	0
233	20250414	152800	186681893	4035	4035	4035	4035	0
234	20250414	152700	186681893	4035	4035	4035	4035	0
235	20250414	152600	186681893	4035	4035	4035	4035	0
236	20250414	152500	186681893	4035	4035	4035	4035	0
237	20250414	152400	186681893	4035	4035	4035	4035	0
238	20250414	152300	186681893	4035	4035	4035	4035	0
239	20250414	152200	186681893	4035	4035	4035	4035	0
240	20250414	152100	186681893	4035	4035	4035	4035	0
241	20250414	152000	186681893	4035	4035	4035	4035	0
242	20250414	151900	186681893	4035	4035	4035	4035	0
243	20250414	151800	186681893	4035	4035	4035	4035	0
244	20250414	151700	186681893	4035	4035	4035	4035	0
245	20250414	151600	186681893	4035	4035	4035	4035	112
246	20250414	151500	186229973	4040	4035	4040	4035	64
247	20250414	151400	185971488	4037	4037	4037	4037	0
248	20250414	151300	185971488	4037	4037	4037	4037	0
249	20250414	151200	185971488	4037	4037	4037	4037	0
250	20250414	151100	185971488	4037	4037	4037	4037	0
251	20250414	151000	185971488	4037	4037	4037	4037	0
252	20250414	150900	185971488	4037	4037	4037	4037	0
253	20250414	150800	185971488	4037	4037	4037	4037	100
254	20250414	150700	185567788	4040	4040	4040	4040	0
255	20250414	150600	185567788	4040	4035	4040	4035	1559
256	20250414	150500	179277218	4040	4040	4040	4035	102
257	20250414	150400	178865638	4035	4035	4035	4035	122
258	20250414	150300	178373368	4035	4035	4035	4035	400
259	20250414	150200	176759368	4040	4040	4040	4040	0
260	20250414	150100	176759368	4040	4040	4040	4040	0
261	20250414	150000	176759368	4040	4040	4040	4040	18
262	20250414	145900	176686648	4040	4040	4040	4040	0
263	20250414	145800	176686648	4040	4040	4040	4040	1
264	20250414	145700	176682608	4040	4040	4040	4040	0
265	20250414	145600	176682608	4040	4035	4040	4035	353
266	20250414	145500	175256698	4040	4040	4040	4040	500
267	20250414	145400	173236698	4040	4040	4040	4040	100
268	20250414	145300	172832698	4040	4040	4040	4040	1
269	20250414	145200	172828658	4035	4035	4035	4035	0
270	20250414	145100	172828658	4035	4035	4035	4035	0
271	20250414	145000	172828658	4035	4035	4035	4035	0
272	20250414	144900	172828658	4035	4037	4037	4035	513
273	20250414	144800	170758503	4040	4040	4040	4040	0
274	20250414	144700	170758503	4040	4040	4040	4040	2
275	20250414	144600	170750423	4040	4040	4040	4040	0
276	20250414	144500	170750423	4040	4040	4040	4040	0
277	20250414	144400	170750423	4040	4040	4040	4040	30
278	20250414	144300	170629223	4040	4040	4040	4040	0
279	20250414	144200	170629223	4040	4040	4040	4040	1
280	20250414	144100	170625183	4035	4035	4035	4035	0
281	20250414	144000	170625183	4035	4035	4035	4035	0
282	20250414	143900	170625183	4035	4035	4035	4035	0
283	20250414	143800	170625183	4035	4035	4035	4035	119
284	20250414	143700	170145018	4040	4040	4040	4040	5
285	20250414	143600	170124818	4040	4040	4040	4040	0
286	20250414	143500	170124818	4040	4040	4040	4040	0
287	20250414	143400	170124818	4040	4040	4040	4040	0
288	20250414	143300	170124818	4040	4040	4040	4040	97
289	20250414	143200	169732938	4040	4040	4040	4040	0
290	20250414	143100	169732938	4040	4040	4040	4040	36
291	20250414	143000	169587498	4040	4040	4040	4040	0
292	20250414	142900	169587498	4040	4040	4040	4040	0
293	20250414	142800	169587498	4040	4040	4040	4040	54
294	20250414	142700	169369338	4040	4045	4045	4040	262
295	20250414	142600	168310803	4055	4055	4055	4055	0
296	20250414	142500	168310803	4055	4055	4055	4055	12
297	20250414	142400	168262143	4055	4055	4055	4055	0
298	20250414	142300	168262143	4055	4050	4055	4050	11
299	20250414	142200	168217588	4050	4050	4050	4050	0
300	20250414	142100	168217588	4050	4050	4050	4050	10
301	20250414	142000	168177088	4055	4055	4055	4055	0
302	20250414	141900	168177088	4055	4055	4055	4055	0
303	20250414	141800	168177088	4055	4055	4055	4055	0
304	20250414	141700	168177088	4055	4055	4055	4055	0
305	20250414	141600	168177088	4055	4055	4055	4055	0
306	20250414	141500	168177088	4055	4055	4055	4055	0
307	20250414	141400	168177088	4055	4055	4055	4055	0
308	20250414	141300	168177088	4055	4055	4055	4055	10
309	20250414	141200	168136538	4055	4055	4055	4055	0
310	20250414	141100	168136538	4055	4055	4055	4055	0
311	20250414	141000	168136538	4055	4055	4055	4055	0
312	20250414	140900	168136538	4055	4055	4055	4055	0
313	20250414	140800	168136538	4055	4055	4055	4055	74
314	20250414	140700	167836468	4055	4055	4055	4055	1
315	20250414	140600	167832413	4045	4045	4045	4045	25
316	20250414	140500	167731288	4055	4055	4055	4055	1
317	20250414	140400	167727233	4050	4050	4050	4050	0
318	20250414	140300	167727233	4050	4050	4050	4050	0
319	20250414	140200	167727233	4050	4050	4050	4050	0
320	20250414	140100	167727233	4050	4050	4050	4050	0
321	20250414	140000	167727233	4050	4050	4050	4050	0
322	20250414	135900	167727233	4050	4050	4050	4050	0
323	20250414	135800	167727233	4050	4050	4050	4050	0
324	20250414	135700	167727233	4050	4040	4050	4040	26
325	20250414	135600	167621943	4055	4055	4055	4055	0
326	20250414	135500	167621943	4055	4055	4055	4055	0
327	20250414	135400	167621943	4055	4055	4055	4055	0
328	20250414	135300	167621943	4055	4055	4055	4055	0
329	20250414	135200	167621943	4055	4055	4055	4055	50
330	20250414	135100	167419193	4060	4060	4060	4060	0
331	20250414	135000	167419193	4060	4060	4060	4060	1
332	20250414	134900	167415133	4030	4030	4030	4030	0
333	20250414	134800	167415133	4030	4030	4030	4030	0
334	20250414	134700	167415133	4030	4045	4045	4030	42
335	20250414	134600	167245598	4060	4060	4060	4060	1
336	20250414	134500	167241538	4050	4060	4060	4050	10
337	20250414	134400	167201023	4060	4050	4060	4050	30
338	20250414	134300	167079513	4060	4060	4060	4060	0
339	20250414	134200	167079513	4060	4060	4060	4060	0
340	20250414	134100	167079513	4060	4060	4060	4060	42
341	20250414	134000	166908993	4065	4065	4065	4065	0
342	20250414	133900	166908993	4065	4045	4065	4030	4017
343	20250414	133800	150710328	4040	4060	4060	4040	38
344	20250414	133700	150556068	4045	4045	4045	4045	0
345	20250414	133600	150556068	4045	4045	4045	4045	1
346	20250414	133500	150552023	4045	4045	4045	4045	0
347	20250414	133400	150552023	4045	4045	4045	4045	0
348	20250414	133300	150552023	4045	4045	4045	4045	0
349	20250414	133200	150552023	4045	4045	4045	4045	0
350	20250414	133100	150552023	4045	4045	4045	4045	1
351	20250414	133000	150547978	4065	4065	4065	4065	0
352	20250414	132900	150547978	4065	4050	4065	4040	126
353	20250414	132800	150038793	4065	4065	4065	4065	0
354	20250414	132700	150038793	4065	4065	4065	4065	0
355	20250414	132600	150038793	4065	4065	4065	4065	0
356	20250414	132500	150038793	4065	4065	4065	4065	0
357	20250414	132400	150038793	4065	4065	4065	4065	0
358	20250414	132300	150038793	4065	4065	4065	4065	0
359	20250414	132200	150038793	4065	4065	4065	4065	112
360	20250414	132100	149583513	4065	4065	4065	4065	1
361	20250414	132000	149579448	4035	4040	4040	4035	152
362	20250414	131900	148965898	4045	4045	4045	4045	0
363	20250414	131800	148965898	4045	4045	4045	4045	0
364	20250414	131700	148965898	4045	4050	4050	4045	15
365	20250414	131600	148905218	4065	4065	4065	4065	1
366	20250414	131500	148901153	4035	4055	4065	4035	3146
367	20250414	131400	136194703	4065	4065	4065	4065	0
368	20250414	131300	136194703	4065	4065	4065	4065	0
369	20250414	131200	136194703	4065	4065	4065	4065	0
370	20250414	131100	136194703	4065	4065	4065	4065	0
371	20250414	131000	136194703	4065	4065	4065	4065	0
372	20250414	130900	136194703	4065	4065	4065	4065	0
373	20250414	130800	136194703	4065	4065	4065	4065	71
374	20250414	130700	135906088	4055	4055	4055	4055	0
375	20250414	130600	135906088	4055	4055	4055	4055	149
376	20250414	130500	135301893	4065	4065	4065	4065	0
377	20250414	130400	135301893	4065	4065	4065	4065	1
378	20250414	130300	135297828	4055	4055	4055	4055	0
379	20250414	130200	135297828	4055	4055	4055	4055	25
380	20250414	130100	135196453	4065	4065	4065	4065	0
381	20250414	130000	135196453	4065	4070	4070	4065	23
382	20250414	125900	135102953	4070	4070	4070	4070	0
383	20250414	125800	135102953	4070	4070	4070	4070	0
384	20250414	125700	135102953	4070	4065	4070	4065	2
385	20250414	125600	135094818	4060	4057	4060	4057	985
386	20250414	125500	131095772	4055	4055	4055	4055	0
387	20250414	125400	131095772	4055	4055	4055	4055	50
388	20250414	125300	130893022	4060	4060	4060	4060	33
389	20250414	125200	130759042	4060	4070	4070	4060	51
390	20250414	125100	130551912	4070	4070	4070	4070	0
391	20250414	125000	130551912	4070	4070	4070	4070	55
392	20250414	124900	130328062	4072	4072	4072	4072	0
393	20250414	124800	130328062	4072	4072	4072	4072	0
394	20250414	124700	130328062	4072	4072	4072	4072	0
395	20250414	124600	130328062	4072	4072	4072	4072	0
396	20250414	124500	130328062	4072	4072	4072	4072	10
397	20250414	124400	130287342	4075	4075	4075	4075	0
398	20250414	124300	130287342	4075	4075	4075	4075	0
399	20250414	124200	130287342	4075	4075	4075	4075	0
400	20250414	124100	130287342	4075	4075	4075	4075	1
401	20250414	124000	130283267	4070	4070	4070	4070	9
402	20250414	123900	130246637	4075	4075	4075	4075	0
403	20250414	123800	130246637	4075	4075	4075	4075	125
404	20250414	123700	129737262	4075	4075	4075	4075	0
405	20250414	123600	129737262	4075	4075	4075	4075	50
406	20250414	123500	129533512	4075	4075	4075	4075	1
407	20250414	123400	129529437	4070	4070	4070	4070	0
408	20250414	123300	129529437	4070	4070	4070	4070	0
409	20250414	123200	129529437	4070	4070	4070	4070	0
410	20250414	123100	129529437	4070	4070	4070	4070	0
411	20250414	123000	129529437	4070	4070	4070	4070	0
412	20250414	122900	129529437	4070	4070	4070	4070	0
413	20250414	122800	129529437	4070	4070	4070	4070	0
414	20250414	122700	129529437	4070	4070	4070	4070	1
415	20250414	122600	129525367	4060	4060	4060	4060	1
416	20250414	122500	129521307	4060	4060	4060	4060	9
417	20250414	122400	129484767	4070	4070	4070	4070	0
418	20250414	122300	129484767	4070	4070	4070	4070	0
419	20250414	122200	129484767	4070	4070	4070	4070	0
420	20250414	122100	129484767	4070	4070	4070	4070	0
421	20250414	122000	129484767	4070	4070	4070	4070	8
422	20250414	121900	129452207	4070	4070	4070	4070	0
423	20250414	121800	129452207	4070	4070	4070	4070	0
424	20250414	121700	129452207	4070	4070	4070	4070	1
425	20250414	121600	129448137	4060	4060	4060	4060	1000
426	20250414	121500	125388137	4060	4060	4060	4060	0
427	20250414	121400	125388137	4060	4060	4060	4060	20
428	20250414	121300	125306937	4070	4070	4070	4070	0
429	20250414	121200	125306937	4070	4070	4070	4070	0
430	20250414	121100	125306937	4070	4070	4070	4070	0
431	20250414	121000	125306937	4070	4070	4070	4070	0
432	20250414	120900	125306937	4070	4070	4070	4070	0
433	20250414	120800	125306937	4070	4070	4070	4070	0
434	20250414	120700	125306937	4070	4060	4070	4060	19
435	20250414	120600	125229647	4055	4055	4055	4055	0
436	20250414	120500	125229647	4055	4055	4055	4055	0
437	20250414	120400	125229647	4055	4055	4055	4055	1
438	20250414	120300	125225592	4070	4070	4070	4070	0
439	20250414	120200	125225592	4070	4070	4070	4070	3
440	20250414	120100	125213382	4075	4075	4075	4075	0
441	20250414	120000	125213382	4075	4075	4075	4075	128
442	20250414	115900	124691782	4080	4080	4080	4080	0
443	20250414	115800	124691782	4080	4080	4080	4080	0
444	20250414	115700	124691782	4080	4080	4080	4080	0
445	20250414	115600	124691782	4080	4080	4080	4080	23
446	20250414	115500	124597942	4085	4085	4085	4085	5
447	20250414	115400	124577517	4085	4085	4085	4085	0
448	20250414	115300	124577517	4085	4085	4085	4085	0
449	20250414	115200	124577517	4085	4085	4085	4085	133
450	20250414	115100	124034212	4090	4090	4090	4090	0
451	20250414	115000	124034212	4090	4090	4090	4090	1
452	20250414	114900	124030122	4095	4095	4095	4095	0
453	20250414	114800	124030122	4095	4095	4095	4095	0
454	20250414	114700	124030122	4095	4095	4095	4095	0
455	20250414	114600	124030122	4095	4095	4095	4095	0
456	20250414	114500	124030122	4095	4095	4095	4095	10
457	20250414	114400	123989172	4095	4095	4095	4095	0
458	20250414	114300	123989172	4095	4090	4095	4090	697
459	20250414	114200	121136222	4080	4065	4090	4065	1546
460	20250414	114100	114837722	4065	4065	4065	4065	10
461	20250414	114000	114797072	4060	4060	4060	4060	510
462	20250414	113900	112726472	4050	4050	4050	4050	2
463	20250414	113800	112718372	4060	4060	4060	4060	0
464	20250414	113700	112718372	4060	4060	4060	4060	61
465	20250414	113600	112470712	4060	4060	4060	4060	0
466	20250414	113500	112470712	4060	4060	4060	4060	0
467	20250414	113400	112470712	4060	4060	4060	4060	0
468	20250414	113300	112470712	4060	4060	4060	4060	5
469	20250414	113200	112450412	4060	4060	4060	4060	0
470	20250414	113100	112450412	4060	4060	4060	4060	10
471	20250414	113000	112409812	4060	4060	4060	4060	0
472	20250414	112900	112409812	4060	4060	4060	4060	0
473	20250414	112800	112409812	4060	4060	4060	4060	0
474	20250414	112700	112409812	4060	4060	4060	4060	0
475	20250414	112600	112409812	4060	4060	4060	4060	0
476	20250414	112500	112409812	4060	4060	4060	4060	0
477	20250414	112400	112409812	4060	4060	4060	4060	1
478	20250414	112300	112405752	4040	4040	4040	4040	0
479	20250414	112200	112405752	4040	4045	4060	4035	3356
480	20250414	112100	98848322	4060	4060	4060	4060	0
481	20250414	112000	98848322	4060	4055	4060	4055	2471
482	20250414	111900	88828187	4055	4055	4055	4055	0
483	20250414	111800	88828187	4055	4055	4055	4055	0
484	20250414	111700	88828187	4055	4055	4055	4055	11
485	20250414	111600	88783582	4055	4055	4055	4055	0
486	20250414	111500	88783582	4055	4055	4055	4055	0
487	20250414	111400	88783582	4055	4055	4055	4055	0
488	20250414	111300	88783582	4055	4055	4055	4055	0
489	20250414	111200	88783582	4055	4050	4055	4050	1177
490	20250414	111100	84016662	4050	4050	4050	4050	0
491	20250414	111000	84016662	4050	4050	4050	4050	105
492	20250414	110900	83591412	4040	4040	4040	4040	0
493	20250414	110800	83591412	4040	4040	4040	4040	57
494	20250414	110700	83361132	4045	4045	4045	4045	264
495	20250414	110600	82293252	4045	4045	4045	4045	0
496	20250414	110500	82293252	4045	4045	4045	4045	44
497	20250414	110400	82115272	4040	4040	4040	4040	0
498	20250414	110300	82115272	4040	4040	4040	4040	0
499	20250414	110200	82115272	4040	4040	4040	4040	0
500	20250414	110100	82115272	4040	4040	4040	4040	0
501	20250414	110000	82115272	4040	4040	4040	4040	0
502	20250414	105900	82115272	4040	4040	4040	4040	0
503	20250414	105800	82115272	4040	4040	4040	4040	0
504	20250414	105700	82115272	4040	4040	4040	4040	0
505	20250414	105600	82115272	4040	4040	4040	4040	725
506	20250414	105500	79186272	4040	4040	4040	4040	35
507	20250414	105400	79044872	4040	4040	4040	4040	10
508	20250414	105300	79004472	4040	4040	4040	4040	1
509	20250414	105200	79000432	4040	4040	4040	4040	0
510	20250414	105100	79000432	4040	4040	4040	4040	29
511	20250414	105000	78883272	4045	4040	4045	4040	11
512	20250414	104900	78838827	4045	4045	4045	4045	0
513	20250414	104800	78838827	4045	4045	4045	4045	0
514	20250414	104700	78838827	4045	4045	4045	4045	360
515	20250414	104600	77382627	4045	4045	4045	4045	0
516	20250414	104500	77382627	4045	4045	4045	4045	175
517	20250414	104400	76674752	4050	4050	4050	4050	0
518	20250414	104300	76674752	4050	4050	4050	4050	0
519	20250414	104200	76674752	4050	4050	4050	4050	0
520	20250414	104100	76674752	4050	4050	4050	4050	0
521	20250414	104000	76674752	4050	4050	4050	4050	18
522	20250414	103900	76601852	4050	4055	4055	4050	32
523	20250414	103800	76472097	4055	4055	4055	4055	1
524	20250414	103700	76468042	4055	4055	4055	4055	0
525	20250414	103600	76468042	4055	4035	4055	4035	2019
526	20250414	103500	68313882	4035	4035	4040	4035	9
527	20250414	103400	68277562	4035	4035	4035	4035	50
528	20250414	103300	68075812	4035	4035	4035	4030	179
529	20250414	103200	67354157	4040	4035	4040	4030	3303
530	20250414	103100	54039852	4035	4040	4040	4035	292
531	20250414	103000	52860317	4055	4055	4055	4055	0
532	20250414	102900	52860317	4055	4055	4055	4055	0
533	20250414	102800	52860317	4055	4055	4055	4055	0
534	20250414	102700	52860317	4055	4055	4055	4055	2
535	20250414	102600	52852207	4040	4040	4040	4040	0
536	20250414	102500	52852207	4040	4040	4040	4040	0
537	20250414	102400	52852207	4040	4040	4040	4040	0
538	20250414	102300	52852207	4040	4040	4040	4040	0
539	20250414	102200	52852207	4040	4040	4040	4040	1
540	20250414	102100	52848167	4055	4055	4055	4055	0
541	20250414	102000	52848167	4055	4055	4055	4055	0
542	20250414	101900	52848167	4055	4055	4055	4055	1
543	20250414	101800	52844112	4030	4030	4030	4030	0
544	20250414	101700	52844112	4030	4030	4030	4030	159
545	20250414	101600	52203342	4040	4040	4040	4040	1
546	20250414	101500	52199302	4030	4040	4040	4030	509
547	20250414	101400	50147987	4035	4035	4035	4035	300
548	20250414	101300	48937487	4035	4035	4035	4035	0
549	20250414	101200	48937487	4035	4035	4040	4035	220
550	20250414	101100	48049782	4035	4035	4035	4035	2
551	20250414	101000	48041712	4060	4040	4060	4030	902
552	20250414	100900	44405862	4065	4040	4065	4035	557
553	20250414	100800	42158032	4040	4045	4045	4040	587
554	20250414	100700	39786382	4070	4070	4070	4070	1
555	20250414	100600	39782312	4045	4045	4045	4045	0
556	20250414	100500	39782312	4045	4045	4045	4045	0
557	20250414	100400	39782312	4045	4045	4045	4045	0
558	20250414	100300	39782312	4045	4045	4045	4045	0
559	20250414	100200	39782312	4045	4045	4045	4045	0
560	20250414	100100	39782312	4045	4045	4045	4045	0
561	20250414	100000	39782312	4045	4045	4045	4045	0
562	20250414	095900	39782312	4045	4060	4060	4045	66
563	20250414	095800	39515187	4060	4060	4060	4060	0
564	20250414	095700	39515187	4060	4060	4060	4060	2
565	20250414	095600	39507067	4065	4065	4065	4065	0
566	20250414	095500	39507067	4065	4080	4080	4065	5
567	20250414	095400	39486717	4055	4055	4055	4055	2
568	20250414	095300	39478607	4050	4065	4065	4050	457
569	20250414	095200	37626482	4085	4085	4085	4085	0
570	20250414	095100	37626482	4085	4085	4085	4085	0
571	20250414	095000	37626482	4085	4085	4085	4085	4
572	20250414	094900	37610142	4085	4075	4095	4060	186
573	20250414	094800	36851812	4065	4055	4065	4055	67
574	20250414	094700	36579737	4055	4055	4055	4055	171
575	20250414	094600	35886332	4055	4052	4055	4052	953
576	20250414	094500	32021929	4055	4055	4055	4055	0
577	20250414	094400	32021929	4055	4055	4055	4055	223
578	20250414	094300	31117664	4055	4055	4055	4055	0
579	20250414	094200	31117664	4055	4055	4055	4055	0
580	20250414	094100	31117664	4055	4055	4055	4055	157
581	20250414	094000	30481029	4050	4050	4050	4050	0
582	20250414	093900	30481029	4050	4050	4050	4050	0
583	20250414	093800	30481029	4050	4050	4050	4050	5
584	20250414	093700	30460779	4065	4065	4065	4065	10
585	20250414	093600	30420129	4065	4065	4065	4065	1
586	20250414	093500	30416064	4055	4055	4055	4030	544
587	20250414	093400	28220819	4060	4060	4060	4060	0
588	20250414	093300	28220819	4060	4060	4062	4060	14
589	20250414	093200	28163975	4065	4065	4065	4065	2
590	20250414	093100	28155845	4070	4070	4070	4070	4
591	20250414	093000	28139565	4070	4070	4070	4070	132
592	20250414	092900	27602325	4070	4070	4070	4070	0
593	20250414	092800	27602325	4070	4070	4070	4070	40
594	20250414	092700	27439525	4060	4060	4060	4060	0
595	20250414	092600	27439525	4060	4070	4070	4060	76
596	20250414	092500	27130915	4070	4070	4070	4070	0
597	20250414	092400	27130915	4070	4070	4070	4070	69
598	20250414	092300	26850085	4070	4070	4070	4070	2
599	20250414	092200	26841945	4070	4070	4070	4070	0
600	20250414	092100	26841945	4070	4070	4070	4070	10
601	20250414	092000	26801245	4070	4070	4070	4070	2
602	20250414	091900	26793105	4070	4065	4070	4065	2
603	20250414	091800	26784970	4070	4050	4070	4050	1133
604	20250414	091700	22196300	4050	4050	4050	4050	0
605	20250414	091600	22196300	4050	4050	4050	4050	239
606	20250414	091500	21228350	4050	4050	4050	4025	85
607	20250414	091400	20884885	4050	4050	4050	4050	1
608	20250414	091300	20880835	4040	4025	4040	4025	601
609	20250414	091200	18453310	4030	4030	4030	4030	226
610	20250414	091100	17542530	4020	4020	4020	4020	0
611	20250414	091000	17542530	4020	4020	4020	4020	0
612	20250414	090900	17542530	4020	4020	4020	4020	0
613	20250414	090800	17542530	4020	4020	4020	4020	0
614	20250414	090700	17542530	4020	4020	4020	4020	0
615	20250414	090600	17542530	4020	4015	4020	4015	395
616	20250414	090500	15956485	4015	4015	4015	4015	10
617	20250414	090400	15916335	4000	4020	4020	4000	2001
618	20250414	090300	7912140	4020	4020	4020	4020	10
619	20250414	090200	7871940	4020	4030	4030	4020	425
620	20250414	090100	6162235	4030	4040	4040	4030	1158
621	20250414	090000	1489560	4050	4035	4050	4035	369