KissMeData/105330/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	195300	187961140	4135	4135	4135	4135	833
3	20250414	195200	187961140	4135	4135	4135	4135	0
4	20250414	195100	187961140	4135	4135	4135	4135	0
5	20250414	195000	187961140	4135	4135	4135	4135	0
6	20250414	194900	187961140	4135	4135	4135	4135	0
7	20250414	194800	187961140	4135	4135	4135	4135	0
8	20250414	194700	187961140	4135	4135	4135	4135	0
9	20250414	194600	187961140	4135	4135	4135	4135	0
10	20250414	194500	187961140	4135	4135	4135	4135	0
11	20250414	194400	187961140	4135	4135	4135	4135	0
12	20250414	194300	187961140	4135	4135	4135	4135	0
13	20250414	194200	187961140	4135	4135	4135	4135	0
14	20250414	194100	187961140	4135	4135	4135	4135	0
15	20250414	194000	187961140	4135	4135	4135	4135	0
16	20250414	193900	187961140	4135	4135	4135	4135	0
17	20250414	193800	187961140	4135	4135	4135	4135	0
18	20250414	193700	187961140	4135	4135	4135	4135	0
19	20250414	193600	187961140	4135	4135	4135	4135	0
20	20250414	193500	187961140	4135	4135	4135	4135	0
21	20250414	193400	187961140	4135	4135	4135	4135	0
22	20250414	193300	187961140	4135	4135	4135	4135	0
23	20250414	193200	187961140	4135	4135	4135	4135	0
24	20250414	193100	187961140	4135	4135	4135	4135	0
25	20250414	193000	187961140	4135	4135	4135	4135	0
26	20250414	192900	187961140	4135	4135	4135	4135	0
27	20250414	192800	187961140	4135	4135	4135	4135	0
28	20250414	192700	187961140	4135	4135	4135	4135	0
29	20250414	192600	187961140	4135	4135	4135	4135	0
30	20250414	192500	187961140	4135	4135	4135	4135	0
31	20250414	192400	187961140	4135	4135	4135	4135	0
32	20250414	192300	187961140	4135	4135	4135	4135	833
33	20250414	192200	187961140	4135	4135	4135	4135	0
34	20250414	192100	187961140	4135	4135	4135	4135	0
35	20250414	192000	187961140	4135	4135	4135	4135	0
36	20250414	191900	187961140	4135	4135	4135	4135	0
37	20250414	191800	187961140	4135	4135	4135	4135	0
38	20250414	191700	187961140	4135	4135	4135	4135	0
39	20250414	191600	187961140	4135	4135	4135	4135	0
40	20250414	191500	187961140	4135	4135	4135	4135	0
41	20250414	191400	187961140	4135	4135	4135	4135	0
42	20250414	191300	187961140	4135	4135	4135	4135	0
43	20250414	191200	187961140	4135	4135	4135	4135	0
44	20250414	191100	187961140	4135	4135	4135	4135	0
45	20250414	191000	187961140	4135	4135	4135	4135	0
46	20250414	190900	187961140	4135	4135	4135	4135	0
47	20250414	190800	187961140	4135	4135	4135	4135	0
48	20250414	190700	187961140	4135	4135	4135	4135	0
49	20250414	190600	187961140	4135	4135	4135	4135	0
50	20250414	190500	187961140	4135	4135	4135	4135	0
51	20250414	190400	187961140	4135	4135	4135	4135	0
52	20250414	190300	187961140	4135	4135	4135	4135	0
53	20250414	190200	187961140	4135	4135	4135	4135	0
54	20250414	190100	187961140	4135	4135	4135	4135	0
55	20250414	190000	187961140	4135	4135	4135	4135	0
56	20250414	185900	187961140	4135	4135	4135	4135	0
57	20250414	185800	187961140	4135	4135	4135	4135	0
58	20250414	185700	187961140	4135	4135	4135	4135	0
59	20250414	185600	187961140	4135	4135	4135	4135	0
60	20250414	185500	187961140	4135	4135	4135	4135	0
61	20250414	185400	187961140	4135	4135	4135	4135	0
62	20250414	185300	187961140	4135	4135	4135	4135	833
63	20250414	185200	187961140	4135	4135	4135	4135	0
64	20250414	185100	187961140	4135	4135	4135	4135	0
65	20250414	185000	187961140	4135	4135	4135	4135	0
66	20250414	184900	187961140	4135	4135	4135	4135	0
67	20250414	184800	187961140	4135	4135	4135	4135	0
68	20250414	184700	187961140	4135	4135	4135	4135	0
69	20250414	184600	187961140	4135	4135	4135	4135	0
70	20250414	184500	187961140	4135	4135	4135	4135	0
71	20250414	184400	187961140	4135	4135	4135	4135	0
72	20250414	184300	187961140	4135	4135	4135	4135	0
73	20250414	184200	187961140	4135	4135	4135	4135	0
74	20250414	184100	187961140	4135	4135	4135	4135	0
75	20250414	184000	187961140	4135	4135	4135	4135	0
76	20250414	183900	187961140	4135	4135	4135	4135	0
77	20250414	183800	187961140	4135	4135	4135	4135	0
78	20250414	183700	187961140	4135	4135	4135	4135	0
79	20250414	183600	187961140	4135	4135	4135	4135	0
80	20250414	183500	187961140	4135	4135	4135	4135	0
81	20250414	183400	187961140	4135	4135	4135	4135	0
82	20250414	183300	187961140	4135	4135	4135	4135	0
83	20250414	183200	187961140	4135	4135	4135	4135	0
84	20250414	183100	187961140	4135	4135	4135	4135	0
85	20250414	183000	187961140	4135	4135	4135	4135	0
86	20250414	182900	187961140	4135	4135	4135	4135	0
87	20250414	182800	187961140	4135	4135	4135	4135	0
88	20250414	182700	187961140	4135	4135	4135	4135	0
89	20250414	182600	187961140	4135	4135	4135	4135	0
90	20250414	182500	187961140	4135	4135	4135	4135	0
91	20250414	182400	187961140	4135	4135	4135	4135	0
92	20250414	182300	187961140	4135	4135	4135	4135	833
93	20250414	182200	187961140	4135	4135	4135	4135	0
94	20250414	182100	187961140	4135	4135	4135	4135	0
95	20250414	182000	187961140	4135	4135	4135	4135	0
96	20250414	181900	187961140	4135	4135	4135	4135	0
97	20250414	181800	187961140	4135	4135	4135	4135	0
98	20250414	181700	187961140	4135	4135	4135	4135	0
99	20250414	181600	187961140	4135	4135	4135	4135	0
100	20250414	181500	187961140	4135	4135	4135	4135	0
101	20250414	181400	187961140	4135	4135	4135	4135	0
102	20250414	181300	187961140	4135	4135	4135	4135	0
103	20250414	181200	187961140	4135	4135	4135	4135	0
104	20250414	181100	187961140	4135	4135	4135	4135	0
105	20250414	181000	187961140	4135	4135	4135	4135	0
106	20250414	180900	187961140	4135	4135	4135	4135	0
107	20250414	180800	187961140	4135	4135	4135	4135	0
108	20250414	180700	187961140	4135	4135	4135	4135	0
109	20250414	180600	187961140	4135	4135	4135	4135	0
110	20250414	180500	187961140	4135	4135	4135	4135	0
111	20250414	180400	187961140	4135	4135	4135	4135	0
112	20250414	180300	187961140	4135	4135	4135	4135	0
113	20250414	180200	187961140	4135	4135	4135	4135	0
114	20250414	180100	187961140	4135	4135	4135	4135	0
115	20250414	180000	187961140	4135	4135	4135	4135	0
116	20250414	175900	187961140	4135	4135	4135	4135	0
117	20250414	175800	187961140	4135	4135	4135	4135	0
118	20250414	175700	187961140	4135	4135	4135	4135	0
119	20250414	175600	187961140	4135	4135	4135	4135	0
120	20250414	175500	187961140	4135	4135	4135	4135	0
121	20250414	175400	187961140	4135	4135	4135	4135	0
122	20250414	175300	187961140	4135	4135	4135	4135	833
123	20250414	175200	187961140	4135	4135	4135	4135	0
124	20250414	175100	187961140	4135	4135	4135	4135	0
125	20250414	175000	187961140	4135	4135	4135	4135	0
126	20250414	174900	187961140	4135	4135	4135	4135	0
127	20250414	174800	187961140	4135	4135	4135	4135	0
128	20250414	174700	187961140	4135	4135	4135	4135	0
129	20250414	174600	187961140	4135	4135	4135	4135	0
130	20250414	174500	187961140	4135	4135	4135	4135	0
131	20250414	174400	187961140	4135	4135	4135	4135	0
132	20250414	174300	187961140	4135	4135	4135	4135	0
133	20250414	174200	187961140	4135	4135	4135	4135	0
134	20250414	174100	187961140	4135	4135	4135	4135	0
135	20250414	174000	187961140	4135	4135	4135	4135	0
136	20250414	173900	187961140	4135	4135	4135	4135	0
137	20250414	173800	187961140	4135	4135	4135	4135	0
138	20250414	173700	187961140	4135	4135	4135	4135	0
139	20250414	173600	187961140	4135	4135	4135	4135	0
140	20250414	173500	187961140	4135	4135	4135	4135	0
141	20250414	173400	187961140	4135	4135	4135	4135	0
142	20250414	173300	187961140	4135	4135	4135	4135	0
143	20250414	173200	187961140	4135	4135	4135	4135	0
144	20250414	173100	187961140	4135	4135	4135	4135	0
145	20250414	173000	187961140	4135	4135	4135	4135	0
146	20250414	172900	187961140	4135	4135	4135	4135	0
147	20250414	172800	187961140	4135	4135	4135	4135	0
148	20250414	172700	187961140	4135	4135	4135	4135	0
149	20250414	172600	187961140	4135	4135	4135	4135	0
150	20250414	172500	187961140	4135	4135	4135	4135	0
151	20250414	172400	187961140	4135	4135	4135	4135	0
152	20250414	172300	187961140	4135	4135	4135	4135	833
153	20250414	172200	187961140	4135	4135	4135	4135	0
154	20250414	172100	187961140	4135	4135	4135	4135	0
155	20250414	172000	187961140	4135	4135	4135	4135	0
156	20250414	171900	187961140	4135	4135	4135	4135	0
157	20250414	171800	187961140	4135	4135	4135	4135	0
158	20250414	171700	187961140	4135	4135	4135	4135	0
159	20250414	171600	187961140	4135	4135	4135	4135	0
160	20250414	171500	187961140	4135	4135	4135	4135	0
161	20250414	171400	187961140	4135	4135	4135	4135	0
162	20250414	171300	187961140	4135	4135	4135	4135	0
163	20250414	171200	187961140	4135	4135	4135	4135	0
164	20250414	171100	187961140	4135	4135	4135	4135	0
165	20250414	171000	187961140	4135	4135	4135	4135	0
166	20250414	170900	187961140	4135	4135	4135	4135	0
167	20250414	170800	187961140	4135	4135	4135	4135	0
168	20250414	170700	187961140	4135	4135	4135	4135	0
169	20250414	170600	187961140	4135	4135	4135	4135	0
170	20250414	170500	187961140	4135	4135	4135	4135	0
171	20250414	170400	187961140	4135	4135	4135	4135	0
172	20250414	170300	187961140	4135	4135	4135	4135	0
173	20250414	170200	187961140	4135	4135	4135	4135	0
174	20250414	170100	187961140	4135	4135	4135	4135	0
175	20250414	170000	187961140	4135	4135	4135	4135	0
176	20250414	165900	187961140	4135	4135	4135	4135	0
177	20250414	165800	187961140	4135	4135	4135	4135	0
178	20250414	165700	187961140	4135	4135	4135	4135	0
179	20250414	165600	187961140	4135	4135	4135	4135	0
180	20250414	165500	187961140	4135	4135	4135	4135	0
181	20250414	165400	187961140	4135	4135	4135	4135	0
182	20250414	165300	187961140	4135	4135	4135	4135	833
183	20250414	165200	187961140	4135	4135	4135	4135	0
184	20250414	165100	187961140	4135	4135	4135	4135	0
185	20250414	165000	187961140	4135	4135	4135	4135	0
186	20250414	164900	187961140	4135	4135	4135	4135	0
187	20250414	164800	187961140	4135	4135	4135	4135	0
188	20250414	164700	187961140	4135	4135	4135	4135	0
189	20250414	164600	187961140	4135	4135	4135	4135	0
190	20250414	164500	187961140	4135	4135	4135	4135	0
191	20250414	164400	187961140	4135	4135	4135	4135	0
192	20250414	164300	187961140	4135	4135	4135	4135	0
193	20250414	164200	187961140	4135	4135	4135	4135	0
194	20250414	164100	187961140	4135	4135	4135	4135	0
195	20250414	164000	187961140	4135	4135	4135	4135	0
196	20250414	163900	187961140	4135	4135	4135	4135	0
197	20250414	163800	187961140	4135	4135	4135	4135	0
198	20250414	163700	187961140	4135	4135	4135	4135	0
199	20250414	163600	187961140	4135	4135	4135	4135	0
200	20250414	163500	187961140	4135	4135	4135	4135	0
201	20250414	163400	187961140	4135	4135	4135	4135	0
202	20250414	163300	187961140	4135	4135	4135	4135	0
203	20250414	163200	187961140	4135	4135	4135	4135	0
204	20250414	163100	187961140	4135	4135	4135	4135	0
205	20250414	163000	187961140	4135	4135	4135	4135	0
206	20250414	162900	187961140	4135	4135	4135	4135	0
207	20250414	162800	187961140	4135	4135	4135	4135	0
208	20250414	162700	187961140	4135	4135	4135	4135	0
209	20250414	162600	187961140	4135	4135	4135	4135	0
210	20250414	162500	187961140	4135	4135	4135	4135	0
211	20250414	162400	187961140	4135	4135	4135	4135	0
212	20250414	162300	187961140	4135	4135	4135	4135	833
213	20250414	162200	187961140	4135	4135	4135	4135	0
214	20250414	162100	187961140	4135	4135	4135	4135	0
215	20250414	162000	187961140	4135	4135	4135	4135	0
216	20250414	161900	187961140	4135	4135	4135	4135	0
217	20250414	161800	187961140	4135	4135	4135	4135	0
218	20250414	161700	187961140	4135	4135	4135	4135	0
219	20250414	161600	187961140	4135	4135	4135	4135	0
220	20250414	161500	187961140	4135	4135	4135	4135	0
221	20250414	161400	187961140	4135	4135	4135	4135	0
222	20250414	161300	187961140	4135	4135	4135	4135	0
223	20250414	161200	187961140	4135	4135	4135	4135	0
224	20250414	161100	187961140	4135	4135	4135	4135	0
225	20250414	161000	187961140	4135	4135	4135	4135	0
226	20250414	160900	187961140	4135	4135	4135	4135	0
227	20250414	160800	187961140	4135	4135	4135	4135	0
228	20250414	160700	187961140	4135	4135	4135	4135	0
229	20250414	160600	187961140	4135	4135	4135	4135	0
230	20250414	160500	187961140	4135	4135	4135	4135	0
231	20250414	160400	187961140	4135	4135	4135	4135	0
232	20250414	160300	187961140	4135	4135	4135	4135	0
233	20250414	160200	187961140	4135	4135	4135	4135	0
234	20250414	160100	187961140	4135	4135	4135	4135	0
235	20250414	160000	187961140	4135	4135	4135	4135	0
236	20250414	155900	187961140	4135	4135	4135	4135	0
237	20250414	155800	187961140	4135	4135	4135	4135	0
238	20250414	155700	187961140	4135	4135	4135	4135	0
239	20250414	155600	187961140	4135	4135	4135	4135	0
240	20250414	155500	187961140	4135	4135	4135	4135	0
241	20250414	155400	187961140	4135	4135	4135	4135	0
242	20250414	155300	187961140	4135	4135	4135	4135	833
243	20250414	155200	187961140	4135	4135	4135	4135	0
244	20250414	155100	187961140	4135	4135	4135	4135	0
245	20250414	155000	187961140	4135	4135	4135	4135	0
246	20250414	154900	187961140	4135	4135	4135	4135	0
247	20250414	154800	187961140	4135	4135	4135	4135	0
248	20250414	154700	187961140	4135	4135	4135	4135	0
249	20250414	154600	187961140	4135	4135	4135	4135	0
250	20250414	154500	187961140	4135	4135	4135	4135	0
251	20250414	154400	187961140	4135	4135	4135	4135	0
252	20250414	154300	187961140	4135	4135	4135	4135	0
253	20250414	154200	187961140	4135	4135	4135	4135	0
254	20250414	154100	187961140	4135	4135	4135	4135	0
255	20250414	154000	187961140	4135	4135	4135	4135	0
256	20250414	153900	187961140	4135	4135	4135	4135	0
257	20250414	153800	187961140	4135	4135	4135	4135	0
258	20250414	153700	187961140	4135	4135	4135	4135	0
259	20250414	153600	187961140	4135	4135	4135	4135	0
260	20250414	153500	187961140	4135	4135	4135	4135	0
261	20250414	153400	187961140	4135	4135	4135	4135	0
262	20250414	153300	187961140	4135	4135	4135	4135	0
263	20250414	153200	187961140	4135	4135	4135	4135	0
264	20250414	153100	187961140	4135	4135	4135	4135	0
265	20250414	153000	187961140	4135	4135	4135	4135	833
266	20250414	152900	184516685	4140	4140	4140	4140	0
267	20250414	152800	184516685	4140	4140	4140	4140	0
268	20250414	152700	184516685	4140	4140	4140	4140	0
269	20250414	152600	184516685	4140	4140	4140	4140	0
270	20250414	152500	184516685	4140	4140	4140	4140	0
271	20250414	152400	184516685	4140	4140	4140	4140	0
272	20250414	152300	184516685	4140	4140	4140	4140	0
273	20250414	152200	184516685	4140	4140	4140	4140	0
274	20250414	152100	184516685	4140	4140	4140	4140	0
275	20250414	152000	184516685	4140	4140	4140	4140	0
276	20250414	151900	184516685	4140	4140	4140	4140	0
277	20250414	151800	184516685	4140	4140	4140	4140	0
278	20250414	151700	184516685	4140	4135	4140	4115	103
279	20250414	151600	184090540	4140	4140	4140	4140	0
280	20250414	151500	184090540	4140	4135	4140	4135	310
281	20250414	151400	182808395	4140	4140	4140	4140	0
282	20250414	151300	182808395	4140	4140	4140	4140	0
283	20250414	151200	182808395	4140	4135	4140	4135	104
284	20250414	151100	182378335	4140	4125	4140	4125	110
285	20250414	151000	181923480	4135	4115	4135	4115	9
286	20250414	150900	181886405	4140	4140	4140	4140	0
287	20250414	150800	181886405	4140	4135	4140	4135	110
288	20250414	150700	181431530	4135	4135	4135	4135	2
289	20250414	150600	181423260	4130	4130	4135	4130	282
290	20250414	150500	180258065	4130	4130	4130	4115	14
291	20250414	150400	180200380	4135	4125	4135	4125	5
292	20250414	150300	180179720	4135	4130	4135	4130	100
293	20250414	150200	179766395	4135	4130	4135	4130	740
294	20250414	150100	176710135	4130	4130	4130	4130	0
295	20250414	150000	176710135	4130	4135	4135	4130	387
296	20250414	145900	175111775	4140	4130	4140	4130	1430
297	20250414	145800	169204205	4130	4130	4130	4130	5
298	20250414	145700	169183555	4125	4125	4125	4125	0
299	20250414	145600	169183555	4125	4115	4125	4115	10
300	20250414	145500	169142330	4130	4130	4130	4130	0
301	20250414	145400	169142330	4130	4110	4130	4110	260
302	20250414	145300	168072690	4110	4095	4110	4095	130
303	20250414	145200	167539720	4095	4095	4095	4095	10
304	20250414	145100	167498770	4095	4095	4095	4095	0
305	20250414	145000	167498770	4095	4095	4095	4095	10
306	20250414	144900	167457820	4095	4095	4095	4095	0
307	20250414	144800	167457820	4095	4095	4095	4095	5
308	20250414	144700	167437345	4095	4095	4095	4095	10
309	20250414	144600	167396395	4095	4080	4095	4080	220
310	20250414	144500	166498405	4095	4095	4095	4095	0
311	20250414	144400	166498405	4095	4095	4095	4095	0
312	20250414	144300	166498405	4095	4095	4095	4095	30
313	20250414	144200	166375555	4095	4080	4095	4080	335
314	20250414	144100	165008360	4085	4085	4085	4085	2
315	20250414	144000	165000190	4090	4090	4090	4090	0
316	20250414	143900	165000190	4090	4090	4090	4090	0
317	20250414	143800	165000190	4090	4090	4090	4090	0
318	20250414	143700	165000190	4090	4090	4090	4090	0
319	20250414	143600	165000190	4090	4080	4090	4080	69
320	20250414	143500	164718640	4085	4080	4085	4080	74
321	20250414	143400	164416675	4080	4070	4080	4070	2000
322	20250414	143300	156270960	4065	4060	4065	4060	1434
323	20250414	143200	150446230	4060	4060	4060	4060	0
324	20250414	143100	150446230	4060	4060	4060	4060	0
325	20250414	143000	150446230	4060	4060	4060	4060	0
326	20250414	142900	150446230	4060	4060	4060	4060	0
327	20250414	142800	150446230	4060	4060	4060	4060	4
328	20250414	142700	150429990	4055	4050	4055	4050	920
329	20250414	142600	146700050	4050	4050	4050	4050	14
330	20250414	142500	146643350	4050	4050	4050	4050	0
331	20250414	142400	146643350	4050	4050	4050	4050	1
332	20250414	142300	146639300	4050	4050	4050	4050	0
333	20250414	142200	146639300	4050	4050	4050	4050	0
334	20250414	142100	146639300	4050	4050	4050	4050	0
335	20250414	142000	146639300	4050	4050	4050	4050	8
336	20250414	141900	146606900	4045	4045	4045	4045	0
337	20250414	141800	146606900	4045	4045	4045	4045	0
338	20250414	141700	146606900	4045	4045	4045	4045	0
339	20250414	141600	146606900	4045	4045	4045	4045	0
340	20250414	141500	146606900	4045	4045	4045	4045	500
341	20250414	141400	144584400	4050	4050	4050	4050	0
342	20250414	141300	144584400	4050	4050	4050	4050	16
343	20250414	141200	144519600	4050	4050	4050	4050	0
344	20250414	141100	144519600	4050	4050	4050	4050	0
345	20250414	141000	144519600	4050	4050	4050	4050	0
346	20250414	140900	144519600	4050	4050	4050	4050	0
347	20250414	140800	144519600	4050	4050	4050	4050	0
348	20250414	140700	144519600	4050	4050	4050	4050	0
349	20250414	140600	144519600	4050	4050	4050	4050	0
350	20250414	140500	144519600	4050	4050	4050	4050	0
351	20250414	140400	144519600	4050	4050	4050	4050	0
352	20250414	140300	144519600	4050	4050	4050	4050	2
353	20250414	140200	144511500	4040	4035	4040	4035	324
354	20250414	140100	143203105	4035	4035	4035	4035	0
355	20250414	140000	143203105	4035	4035	4035	4035	0
356	20250414	135900	143203105	4035	4035	4035	4035	0
357	20250414	135800	143203105	4035	4035	4035	4035	0
358	20250414	135700	143203105	4035	4030	4035	4030	603
359	20250414	135600	140773005	4010	4010	4010	4010	150
360	20250414	135500	140171505	4030	4030	4030	4030	0
361	20250414	135400	140171505	4030	4030	4030	4030	18
362	20250414	135300	140098965	4035	4035	4035	4035	0
363	20250414	135200	140098965	4035	4035	4035	4035	0
364	20250414	135100	140098965	4035	4035	4035	4035	0
365	20250414	135000	140098965	4035	4035	4035	4035	0
366	20250414	134900	140098965	4035	4055	4055	4000	4101
367	20250414	134800	123651180	4070	4070	4070	4070	0
368	20250414	134700	123651180	4070	4070	4070	4070	0
369	20250414	134600	123651180	4070	4070	4070	4070	7
370	20250414	134500	123622690	4075	4075	4075	4075	0
371	20250414	134400	123622690	4075	4075	4075	4075	0
372	20250414	134300	123622690	4075	4075	4075	4075	100
373	20250414	134200	123215190	4075	4075	4075	4075	0
374	20250414	134100	123215190	4075	4075	4075	4075	0
375	20250414	134000	123215190	4075	4075	4075	4075	0
376	20250414	133900	123215190	4075	4065	4075	4065	349
377	20250414	133800	121794660	4065	4065	4065	4065	11
378	20250414	133700	121749945	4065	4065	4065	4065	0
379	20250414	133600	121749945	4065	4065	4065	4065	0
380	20250414	133500	121749945	4065	4065	4065	4065	0
381	20250414	133400	121749945	4065	4065	4065	4065	2
382	20250414	133300	121741815	4060	4060	4060	4060	259
383	20250414	133200	120690275	4060	4060	4060	4060	0
384	20250414	133100	120690275	4060	4060	4060	4060	4
385	20250414	133000	120674035	4060	4060	4060	4060	0
386	20250414	132900	120674035	4060	4050	4060	4050	351
387	20250414	132800	119252475	4060	4060	4060	4060	0
388	20250414	132700	119252475	4060	4060	4060	4060	0
389	20250414	132600	119252475	4060	4060	4060	4060	0
390	20250414	132500	119252475	4060	4060	4060	4060	0
391	20250414	132400	119252475	4060	4060	4060	4060	0
392	20250414	132300	119252475	4060	4060	4060	4060	1
393	20250414	132200	119248415	4035	4035	4035	4035	317
394	20250414	132100	117969320	4060	4060	4060	4060	0
395	20250414	132000	117969320	4060	4040	4060	4040	135
396	20250414	131900	117422390	4055	4055	4055	4055	0
397	20250414	131800	117422390	4055	4055	4055	4055	0
398	20250414	131700	117422390	4055	4055	4055	4055	0
399	20250414	131600	117422390	4055	4055	4055	4055	0
400	20250414	131500	117422390	4055	4055	4055	4055	20
401	20250414	131400	117341290	4050	4050	4050	4050	0
402	20250414	131300	117341290	4050	4045	4050	4045	393
403	20250414	131200	115750115	4035	4035	4035	4035	180
404	20250414	131100	115023815	4045	4045	4045	4045	37
405	20250414	131000	114874150	4045	4045	4045	4045	20
406	20250414	130900	114793250	4035	4035	4035	4035	298
407	20250414	130800	113590820	4045	4045	4045	4045	0
408	20250414	130700	113590820	4045	4045	4045	4045	0
409	20250414	130600	113590820	4045	4045	4045	4045	0
410	20250414	130500	113590820	4045	4045	4045	4045	0
411	20250414	130400	113590820	4045	4045	4045	4045	0
412	20250414	130300	113590820	4045	4045	4045	4045	0
413	20250414	130200	113590820	4045	4045	4045	4045	0
414	20250414	130100	113590820	4045	4045	4045	4045	0
415	20250414	130000	113590820	4045	4045	4045	4045	247
416	20250414	125900	112591705	4045	4045	4045	4045	25
417	20250414	125800	112490580	4050	4050	4050	4050	0
418	20250414	125700	112490580	4050	4050	4050	4050	0
419	20250414	125600	112490580	4050	4050	4050	4050	0
420	20250414	125500	112490580	4050	4050	4050	4050	0
421	20250414	125400	112490580	4050	4050	4050	4050	0
422	20250414	125300	112490580	4050	4020	4050	4020	427
423	20250414	125200	110768400	4020	4020	4020	4020	0
424	20250414	125100	110768400	4020	4020	4020	4020	0
425	20250414	125000	110768400	4020	4020	4020	4020	14
426	20250414	124900	110712120	3995	3995	3995	3995	0
427	20250414	124800	110712120	3995	4040	4040	3995	1600
428	20250414	124700	104302850	4015	4025	4025	4010	1100
429	20250414	124600	99887825	4060	4060	4060	4060	0
430	20250414	124500	99887825	4060	4060	4060	4060	0
431	20250414	124400	99887825	4060	4060	4060	4060	0
432	20250414	124300	99887825	4060	4060	4060	4060	0
433	20250414	124200	99887825	4060	4060	4060	4060	0
434	20250414	124100	99887825	4060	4060	4060	4060	0
435	20250414	124000	99887825	4060	4060	4060	4060	0
436	20250414	123900	99887825	4060	4060	4060	4060	0
437	20250414	123800	99887825	4060	4060	4060	4060	0
438	20250414	123700	99887825	4060	4060	4060	4060	0
439	20250414	123600	99887825	4060	4060	4060	4060	0
440	20250414	123500	99887825	4060	4060	4060	4060	0
441	20250414	123400	99887825	4060	4060	4060	4060	0
442	20250414	123300	99887825	4060	4060	4060	4060	0
443	20250414	123200	99887825	4060	4060	4060	4060	0
444	20250414	123100	99887825	4060	4060	4060	4060	0
445	20250414	123000	99887825	4060	4060	4060	4060	0
446	20250414	122900	99887825	4060	4060	4060	4060	0
447	20250414	122800	99887825	4060	4045	4060	4045	64
448	20250414	122700	99628830	4050	4050	4050	4050	1
449	20250414	122600	99624780	4010	4010	4010	4010	0
450	20250414	122500	99624780	4010	4025	4025	4010	68
451	20250414	122400	99351395	4050	4050	4050	4050	0
452	20250414	122300	99351395	4050	4050	4050	4050	0
453	20250414	122200	99351395	4050	4050	4050	4050	0
454	20250414	122100	99351395	4050	4050	4050	4050	0
455	20250414	122000	99351395	4050	4050	4050	4050	0
456	20250414	121900	99351395	4050	4050	4050	4050	2
457	20250414	121800	99343295	4060	4060	4060	4060	0
458	20250414	121700	99343295	4060	4060	4060	4060	0
459	20250414	121600	99343295	4060	4060	4060	4060	0
460	20250414	121500	99343295	4060	4030	4060	4030	201
461	20250414	121400	98533235	4070	4070	4070	4070	0
462	20250414	121300	98533235	4070	4070	4070	4070	2
463	20250414	121200	98525095	4045	4045	4045	4045	400
464	20250414	121100	96907095	4070	4070	4070	4070	0
465	20250414	121000	96907095	4070	4070	4070	4070	0
466	20250414	120900	96907095	4070	4070	4070	4070	0
467	20250414	120800	96907095	4070	4070	4070	4070	295
468	20250414	120700	95706445	4090	4070	4090	4070	21
469	20250414	120600	95620940	4090	4090	4090	4090	0
470	20250414	120500	95620940	4090	4090	4090	4090	0
471	20250414	120400	95620940	4090	4090	4090	4090	0
472	20250414	120300	95620940	4090	4090	4090	4090	0
473	20250414	120200	95620940	4090	4090	4090	4090	0
474	20250414	120100	95620940	4090	4090	4090	4090	1
475	20250414	120000	95616850	4090	4090	4090	4090	0
476	20250414	115900	95616850	4090	4090	4090	4090	0
477	20250414	115800	95616850	4090	4090	4090	4090	0
478	20250414	115700	95616850	4090	4090	4090	4090	0
479	20250414	115600	95616850	4090	4085	4090	4085	3
480	20250414	115500	95604585	4090	4090	4090	4090	0
481	20250414	115400	95604585	4090	4090	4090	4090	0
482	20250414	115300	95604585	4090	4090	4090	4090	0
483	20250414	115200	95604585	4090	4090	4090	4090	0
484	20250414	115100	95604585	4090	4090	4090	4090	0
485	20250414	115000	95604585	4090	4090	4090	4090	0
486	20250414	114900	95604585	4090	4090	4090	4090	0
487	20250414	114800	95604585	4090	4090	4090	4090	0
488	20250414	114700	95604585	4090	4090	4090	4090	0
489	20250414	114600	95604585	4090	4090	4090	4090	0
490	20250414	114500	95604585	4090	4090	4090	4090	0
491	20250414	114400	95604585	4090	4090	4090	4090	0
492	20250414	114300	95604585	4090	4090	4090	4090	0
493	20250414	114200	95604585	4090	4090	4090	4090	0
494	20250414	114100	95604585	4090	4090	4090	4090	0
495	20250414	114000	95604585	4090	4090	4090	4090	0
496	20250414	113900	95604585	4090	4080	4090	4080	123
497	20250414	113800	95102725	4090	4090	4090	4090	0
498	20250414	113700	95102725	4090	4080	4090	4080	2
499	20250414	113600	95094555	4090	4090	4090	4090	0
500	20250414	113500	95094555	4090	4095	4095	4080	366
501	20250414	113400	93597490	4095	4095	4095	4095	12
502	20250414	113300	93548350	4130	4130	4130	4130	0
503	20250414	113200	93548350	4130	4130	4130	4130	0
504	20250414	113100	93548350	4130	4130	4130	4130	0
505	20250414	113000	93548350	4130	4130	4130	4130	0
506	20250414	112900	93548350	4130	4130	4130	4130	0
507	20250414	112800	93548350	4130	4130	4130	4130	0
508	20250414	112700	93548350	4130	4130	4130	4130	0
509	20250414	112600	93548350	4130	4130	4130	4130	1
510	20250414	112500	93544220	4125	4125	4125	4125	0
511	20250414	112400	93544220	4125	4110	4125	4110	125
512	20250414	112300	93029270	4105	4105	4105	4105	0
513	20250414	112200	93029270	4105	4105	4105	4105	0
514	20250414	112100	93029270	4105	4105	4105	4105	0
515	20250414	112000	93029270	4105	4105	4105	4105	830
516	20250414	111900	89622120	4105	4105	4120	4105	276
517	20250414	111800	88489050	4120	4120	4120	4120	0
518	20250414	111700	88489050	4120	4120	4120	4120	0
519	20250414	111600	88489050	4120	4110	4120	4110	1589
520	20250414	111500	81946005	4120	4120	4120	4120	0
521	20250414	111400	81946005	4120	4070	4120	4070	637
522	20250414	111300	79338120	4070	4070	4070	4070	0
523	20250414	111200	79338120	4070	4070	4070	4070	0
524	20250414	111100	79338120	4070	4070	4070	4070	0
525	20250414	111000	79338120	4070	4070	4070	4070	0
526	20250414	110900	79338120	4070	4070	4070	4070	0
527	20250414	110800	79338120	4070	4065	4070	4065	10
528	20250414	110700	79297460	4060	4060	4060	4060	0
529	20250414	110600	79297460	4060	4060	4060	4060	27
530	20250414	110500	79187840	4060	4060	4060	4060	0
531	20250414	110400	79187840	4060	4060	4060	4060	0
532	20250414	110300	79187840	4060	4060	4060	4060	0
533	20250414	110200	79187840	4060	4060	4060	4060	0
534	20250414	110100	79187840	4060	4060	4060	4060	0
535	20250414	110000	79187840	4060	4060	4060	4060	0
536	20250414	105900	79187840	4060	4055	4060	4055	6
537	20250414	105800	79163505	4055	4055	4055	4055	5
538	20250414	105700	79143230	4055	4055	4055	4055	0
539	20250414	105600	79143230	4055	4055	4055	4055	2
540	20250414	105500	79135120	4050	4050	4050	4050	317
541	20250414	105400	77851270	4050	4050	4050	4050	0
542	20250414	105300	77851270	4050	4045	4050	4045	90
543	20250414	105200	77487210	4040	4040	4040	4040	1
544	20250414	105100	77483170	4040	4030	4040	4030	46
545	20250414	105000	77297490	4030	4030	4030	4030	818
546	20250414	104900	74000950	4030	4030	4030	4030	0
547	20250414	104800	74000950	4030	4030	4030	4005	1018
548	20250414	104700	69923165	4045	4045	4045	4045	0
549	20250414	104600	69923165	4045	4045	4045	4045	0
550	20250414	104500	69923165	4045	4045	4045	4045	0
551	20250414	104400	69923165	4045	4045	4045	4045	0
552	20250414	104300	69923165	4045	4045	4045	4045	0
553	20250414	104200	69923165	4045	4045	4045	4045	0
554	20250414	104100	69923165	4045	4045	4045	4045	0
555	20250414	104000	69923165	4045	4045	4045	4045	0
556	20250414	103900	69923165	4045	4045	4045	4045	1000
557	20250414	103800	65878165	4045	4045	4045	4045	0
558	20250414	103700	65878165	4045	4045	4045	4045	0
559	20250414	103600	65878165	4045	4045	4045	4045	0
560	20250414	103500	65878165	4045	4045	4045	4045	0
561	20250414	103400	65878165	4045	4045	4045	4045	0
562	20250414	103300	65878165	4045	4045	4045	4045	0
563	20250414	103200	65878165	4045	4045	4045	4045	0
564	20250414	103100	65878165	4045	4045	4045	4045	0
565	20250414	103000	65878165	4045	4045	4045	4045	0
566	20250414	102900	65878165	4045	4045	4045	4045	500
567	20250414	102800	63855665	4045	4025	4045	4025	500
568	20250414	102700	61838800	4030	4030	4030	4030	0
569	20250414	102600	61838800	4030	4030	4030	4030	2309
570	20250414	102500	52533530	4030	4030	4030	4030	0
571	20250414	102400	52533530	4030	4020	4030	4020	200
572	20250414	102300	51727675	4020	4025	4025	4020	11
573	20250414	102200	51683405	4030	4030	4030	4030	0
574	20250414	102100	51683405	4030	4030	4030	4030	0
575	20250414	102000	51683405	4030	4030	4030	4030	36
576	20250414	101900	51538325	4030	4030	4030	4030	0
577	20250414	101800	51538325	4030	4030	4030	4030	0
578	20250414	101700	51538325	4030	4030	4030	4030	0
579	20250414	101600	51538325	4030	4030	4030	4030	1
580	20250414	101500	51534295	3995	4000	4000	3995	761
581	20250414	101400	48492530	4030	4030	4030	4030	0
582	20250414	101300	48492530	4030	4030	4030	4030	0
583	20250414	101200	48492530	4030	4010	4030	4000	258
584	20250414	101100	47460095	4035	4035	4035	4035	0
585	20250414	101000	47460095	4035	4035	4035	4035	1
586	20250414	100900	47456060	4010	4010	4010	4010	28
587	20250414	100800	47343780	4035	4035	4035	4035	1
588	20250414	100700	47339745	4045	4040	4045	4040	2
589	20250414	100600	47331660	4040	4040	4040	4040	0
590	20250414	100500	47331660	4040	4040	4040	4040	230
591	20250414	100400	46402460	4040	4020	4040	4015	306
592	20250414	100300	45166310	4035	4035	4035	4035	2
593	20250414	100200	45158240	4055	4000	4055	4000	505
594	20250414	100100	43111955	4055	4000	4055	4000	23
595	20250414	100000	43019340	4000	4005	4005	4000	18
596	20250414	095900	42947280	4060	4060	4060	4060	0
597	20250414	095800	42947280	4060	4030	4060	4030	669
598	20250414	095700	40249725	4045	4050	4050	3865	4677
599	20250414	095600	21646380	4080	4080	4080	4080	83
600	20250414	095500	21307740	4070	4070	4070	4070	101
601	20250414	095400	20896670	4080	4075	4080	4075	94
602	20250414	095300	20513610	4080	4080	4080	4080	0
603	20250414	095200	20513610	4080	4085	4095	4080	201
604	20250414	095100	19693250	4110	4110	4110	4110	0
605	20250414	095000	19693250	4110	4105	4110	4105	15
606	20250414	094900	19631650	4125	4125	4125	4125	0
607	20250414	094800	19631650	4125	4125	4125	4125	1
608	20250414	094700	19627525	4115	4085	4115	4085	152
609	20250414	094600	19006150	4090	4090	4090	4090	9
610	20250414	094500	18969340	4125	4125	4125	4125	0
611	20250414	094400	18969340	4125	4125	4125	4125	0
612	20250414	094300	18969340	4125	4125	4125	4125	0
613	20250414	094200	18969340	4125	4100	4125	4100	142
614	20250414	094100	18384665	4095	4095	4095	4095	0
615	20250414	094000	18384665	4095	4100	4105	4095	432
616	20250414	093900	16612205	4135	4135	4135	4135	0
617	20250414	093800	16612205	4135	4135	4135	4135	0
618	20250414	093700	16612205	4135	4135	4135	4135	0
619	20250414	093600	16612205	4135	4135	4135	4135	0
620	20250414	093500	16612205	4135	4135	4135	4135	0
621	20250414	093400	16612205	4135	4135	4135	4135	0
622	20250414	093300	16612205	4135	4135	4135	4135	5
623	20250414	093200	16591530	4140	4140	4140	4140	0
624	20250414	093100	16591530	4140	4140	4140	4140	2
625	20250414	093000	16583250	4100	4100	4100	4100	0
626	20250414	092900	16583250	4100	4100	4145	4100	258
627	20250414	092800	15525320	4095	4095	4095	4095	0
628	20250414	092700	15525320	4095	4095	4095	4095	22
629	20250414	092600	15435230	4150	4150	4150	4150	0
630	20250414	092500	15435230	4150	4150	4150	4150	0
631	20250414	092400	15435230	4150	4150	4150	4150	0
632	20250414	092300	15435230	4150	4150	4150	4150	0
633	20250414	092200	15435230	4150	4145	4150	4145	4
634	20250414	092100	15418645	4080	4100	4100	4080	3
635	20250414	092000	15406385	4150	4150	4150	4150	0
636	20250414	091900	15406385	4150	4150	4150	4150	10
637	20250414	091800	15364885	4150	4145	4150	4145	10
638	20250414	091700	15323430	4145	4145	4145	4145	0
639	20250414	091600	15323430	4145	4150	4150	4135	29
640	20250414	091500	15203255	4150	4150	4150	4150	0
641	20250414	091400	15203255	4150	4150	4150	4150	0
642	20250414	091300	15203255	4150	4150	4150	4150	32
643	20250414	091200	15070455	4150	4150	4150	4150	0
644	20250414	091100	15070455	4150	4150	4150	4150	1
645	20250414	091000	15066305	4100	4100	4100	4100	9
646	20250414	090900	15029405	4105	4105	4105	4105	115
647	20250414	090800	14557330	4170	4115	4170	4115	182
648	20250414	090700	13799655	4110	4080	4110	4080	980
649	20250414	090600	9796880	4085	4085	4085	4085	0
650	20250414	090500	9796880	4085	4085	4085	4085	1
651	20250414	090400	9792795	4085	4050	4085	4005	603
652	20250414	090300	7362690	4085	4065	4085	4050	352
653	20250414	090200	5935250	4080	4080	4080	4080	0
654	20250414	090100	5935250	4080	4080	4080	4080	1
655	20250414	090000	5931170	4085	4100	4100	4085	1447