KissMeData/234690/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	203000	205584745	7930	7930	7930	7930	1388
3	20250414	202900	205584745	7930	7930	7930	7930	0
4	20250414	202800	205584745	7930	7930	7930	7930	0
5	20250414	202700	205584745	7930	7930	7930	7930	0
6	20250414	202600	205584745	7930	7930	7930	7930	0
7	20250414	202500	205584745	7930	7930	7930	7930	0
8	20250414	202400	205584745	7930	7930	7930	7930	0
9	20250414	202300	205584745	7930	7930	7930	7930	0
10	20250414	202200	205584745	7930	7930	7930	7930	0
11	20250414	202100	205584745	7930	7930	7930	7930	0
12	20250414	202000	205584745	7930	7930	7930	7930	0
13	20250414	201900	205584745	7930	7930	7930	7930	0
14	20250414	201800	205584745	7930	7930	7930	7930	0
15	20250414	201700	205584745	7930	7930	7930	7930	0
16	20250414	201600	205584745	7930	7930	7930	7930	0
17	20250414	201500	205584745	7930	7930	7930	7930	0
18	20250414	201400	205584745	7930	7930	7930	7930	0
19	20250414	201300	205584745	7930	7930	7930	7930	0
20	20250414	201200	205584745	7930	7930	7930	7930	0
21	20250414	201100	205584745	7930	7930	7930	7930	0
22	20250414	201000	205584745	7930	7930	7930	7930	0
23	20250414	200900	205584745	7930	7930	7930	7930	0
24	20250414	200800	205584745	7930	7930	7930	7930	0
25	20250414	200700	205584745	7930	7930	7930	7930	0
26	20250414	200600	205584745	7930	7930	7930	7930	0
27	20250414	200500	205584745	7930	7930	7930	7930	0
28	20250414	200400	205584745	7930	7930	7930	7930	0
29	20250414	200300	205584745	7930	7930	7930	7930	0
30	20250414	200200	205584745	7930	7930	7930	7930	0
31	20250414	200100	205584745	7930	7930	7930	7930	0
32	20250414	200000	205584745	7930	7930	7930	7930	1388
33	20250414	195900	205584745	7930	7930	7930	7930	0
34	20250414	195800	205584745	7930	7930	7930	7930	0
35	20250414	195700	205584745	7930	7930	7930	7930	0
36	20250414	195600	205584745	7930	7930	7930	7930	0
37	20250414	195500	205584745	7930	7930	7930	7930	0
38	20250414	195400	205584745	7930	7930	7930	7930	0
39	20250414	195300	205584745	7930	7930	7930	7930	0
40	20250414	195200	205584745	7930	7930	7930	7930	0
41	20250414	195100	205584745	7930	7930	7930	7930	0
42	20250414	195000	205584745	7930	7930	7930	7930	0
43	20250414	194900	205584745	7930	7930	7930	7930	0
44	20250414	194800	205584745	7930	7930	7930	7930	0
45	20250414	194700	205584745	7930	7930	7930	7930	0
46	20250414	194600	205584745	7930	7930	7930	7930	0
47	20250414	194500	205584745	7930	7930	7930	7930	0
48	20250414	194400	205584745	7930	7930	7930	7930	0
49	20250414	194300	205584745	7930	7930	7930	7930	0
50	20250414	194200	205584745	7930	7930	7930	7930	0
51	20250414	194100	205584745	7930	7930	7930	7930	0
52	20250414	194000	205584745	7930	7930	7930	7930	0
53	20250414	193900	205584745	7930	7930	7930	7930	0
54	20250414	193800	205584745	7930	7930	7930	7930	0
55	20250414	193700	205584745	7930	7930	7930	7930	0
56	20250414	193600	205584745	7930	7930	7930	7930	0
57	20250414	193500	205584745	7930	7930	7930	7930	0
58	20250414	193400	205584745	7930	7930	7930	7930	0
59	20250414	193300	205584745	7930	7930	7930	7930	0
60	20250414	193200	205584745	7930	7930	7930	7930	0
61	20250414	193100	205584745	7930	7930	7930	7930	0
62	20250414	193000	205584745	7930	7930	7930	7930	1388
63	20250414	192900	205584745	7930	7930	7930	7930	0
64	20250414	192800	205584745	7930	7930	7930	7930	0
65	20250414	192700	205584745	7930	7930	7930	7930	0
66	20250414	192600	205584745	7930	7930	7930	7930	0
67	20250414	192500	205584745	7930	7930	7930	7930	0
68	20250414	192400	205584745	7930	7930	7930	7930	0
69	20250414	192300	205584745	7930	7930	7930	7930	0
70	20250414	192200	205584745	7930	7930	7930	7930	0
71	20250414	192100	205584745	7930	7930	7930	7930	0
72	20250414	192000	205584745	7930	7930	7930	7930	0
73	20250414	191900	205584745	7930	7930	7930	7930	0
74	20250414	191800	205584745	7930	7930	7930	7930	0
75	20250414	191700	205584745	7930	7930	7930	7930	0
76	20250414	191600	205584745	7930	7930	7930	7930	0
77	20250414	191500	205584745	7930	7930	7930	7930	0
78	20250414	191400	205584745	7930	7930	7930	7930	0
79	20250414	191300	205584745	7930	7930	7930	7930	0
80	20250414	191200	205584745	7930	7930	7930	7930	0
81	20250414	191100	205584745	7930	7930	7930	7930	0
82	20250414	191000	205584745	7930	7930	7930	7930	0
83	20250414	190900	205584745	7930	7930	7930	7930	0
84	20250414	190800	205584745	7930	7930	7930	7930	0
85	20250414	190700	205584745	7930	7930	7930	7930	0
86	20250414	190600	205584745	7930	7930	7930	7930	0
87	20250414	190500	205584745	7930	7930	7930	7930	0
88	20250414	190400	205584745	7930	7930	7930	7930	0
89	20250414	190300	205584745	7930	7930	7930	7930	0
90	20250414	190200	205584745	7930	7930	7930	7930	0
91	20250414	190100	205584745	7930	7930	7930	7930	0
92	20250414	190000	205584745	7930	7930	7930	7930	1388
93	20250414	185900	205584745	7930	7930	7930	7930	0
94	20250414	185800	205584745	7930	7930	7930	7930	0
95	20250414	185700	205584745	7930	7930	7930	7930	0
96	20250414	185600	205584745	7930	7930	7930	7930	0
97	20250414	185500	205584745	7930	7930	7930	7930	0
98	20250414	185400	205584745	7930	7930	7930	7930	0
99	20250414	185300	205584745	7930	7930	7930	7930	0
100	20250414	185200	205584745	7930	7930	7930	7930	0
101	20250414	185100	205584745	7930	7930	7930	7930	0
102	20250414	185000	205584745	7930	7930	7930	7930	0
103	20250414	184900	205584745	7930	7930	7930	7930	0
104	20250414	184800	205584745	7930	7930	7930	7930	0
105	20250414	184700	205584745	7930	7930	7930	7930	0
106	20250414	184600	205584745	7930	7930	7930	7930	0
107	20250414	184500	205584745	7930	7930	7930	7930	0
108	20250414	184400	205584745	7930	7930	7930	7930	0
109	20250414	184300	205584745	7930	7930	7930	7930	0
110	20250414	184200	205584745	7930	7930	7930	7930	0
111	20250414	184100	205584745	7930	7930	7930	7930	0
112	20250414	184000	205584745	7930	7930	7930	7930	0
113	20250414	183900	205584745	7930	7930	7930	7930	0
114	20250414	183800	205584745	7930	7930	7930	7930	0
115	20250414	183700	205584745	7930	7930	7930	7930	0
116	20250414	183600	205584745	7930	7930	7930	7930	0
117	20250414	183500	205584745	7930	7930	7930	7930	0
118	20250414	183400	205584745	7930	7930	7930	7930	0
119	20250414	183300	205584745	7930	7930	7930	7930	0
120	20250414	183200	205584745	7930	7930	7930	7930	0
121	20250414	183100	205584745	7930	7930	7930	7930	0
122	20250414	183000	205584745	7930	7930	7930	7930	1388
123	20250414	182900	205584745	7930	7930	7930	7930	0
124	20250414	182800	205584745	7930	7930	7930	7930	0
125	20250414	182700	205584745	7930	7930	7930	7930	0
126	20250414	182600	205584745	7930	7930	7930	7930	0
127	20250414	182500	205584745	7930	7930	7930	7930	0
128	20250414	182400	205584745	7930	7930	7930	7930	0
129	20250414	182300	205584745	7930	7930	7930	7930	0
130	20250414	182200	205584745	7930	7930	7930	7930	0
131	20250414	182100	205584745	7930	7930	7930	7930	0
132	20250414	182000	205584745	7930	7930	7930	7930	0
133	20250414	181900	205584745	7930	7930	7930	7930	0
134	20250414	181800	205584745	7930	7930	7930	7930	0
135	20250414	181700	205584745	7930	7930	7930	7930	0
136	20250414	181600	205584745	7930	7930	7930	7930	0
137	20250414	181500	205584745	7930	7930	7930	7930	0
138	20250414	181400	205584745	7930	7930	7930	7930	0
139	20250414	181300	205584745	7930	7930	7930	7930	0
140	20250414	181200	205584745	7930	7930	7930	7930	0
141	20250414	181100	205584745	7930	7930	7930	7930	0
142	20250414	181000	205584745	7930	7930	7930	7930	0
143	20250414	180900	205584745	7930	7930	7930	7930	0
144	20250414	180800	205584745	7930	7930	7930	7930	0
145	20250414	180700	205584745	7930	7930	7930	7930	0
146	20250414	180600	205584745	7930	7930	7930	7930	0
147	20250414	180500	205584745	7930	7930	7930	7930	0
148	20250414	180400	205584745	7930	7930	7930	7930	0
149	20250414	180300	205584745	7930	7930	7930	7930	0
150	20250414	180200	205584745	7930	7930	7930	7930	0
151	20250414	180100	205584745	7930	7930	7930	7930	0
152	20250414	180000	205584745	7930	7930	7930	7930	1388
153	20250414	175900	205584745	7930	7930	7930	7930	0
154	20250414	175800	205584745	7930	7930	7930	7930	0
155	20250414	175700	205584745	7930	7930	7930	7930	0
156	20250414	175600	205584745	7930	7930	7930	7930	0
157	20250414	175500	205584745	7930	7930	7930	7930	0
158	20250414	175400	205584745	7930	7930	7930	7930	0
159	20250414	175300	205584745	7930	7930	7930	7930	0
160	20250414	175200	205584745	7930	7930	7930	7930	0
161	20250414	175100	205584745	7930	7930	7930	7930	0
162	20250414	175000	205584745	7930	7930	7930	7930	0
163	20250414	174900	205584745	7930	7930	7930	7930	0
164	20250414	174800	205584745	7930	7930	7930	7930	0
165	20250414	174700	205584745	7930	7930	7930	7930	0
166	20250414	174600	205584745	7930	7930	7930	7930	0
167	20250414	174500	205584745	7930	7930	7930	7930	0
168	20250414	174400	205584745	7930	7930	7930	7930	0
169	20250414	174300	205584745	7930	7930	7930	7930	0
170	20250414	174200	205584745	7930	7930	7930	7930	0
171	20250414	174100	205584745	7930	7930	7930	7930	0
172	20250414	174000	205584745	7930	7930	7930	7930	0
173	20250414	173900	205584745	7930	7930	7930	7930	0
174	20250414	173800	205584745	7930	7930	7930	7930	0
175	20250414	173700	205584745	7930	7930	7930	7930	0
176	20250414	173600	205584745	7930	7930	7930	7930	0
177	20250414	173500	205584745	7930	7930	7930	7930	0
178	20250414	173400	205584745	7930	7930	7930	7930	0
179	20250414	173300	205584745	7930	7930	7930	7930	0
180	20250414	173200	205584745	7930	7930	7930	7930	0
181	20250414	173100	205584745	7930	7930	7930	7930	0
182	20250414	173000	205584745	7930	7930	7930	7930	1388
183	20250414	172900	205584745	7930	7930	7930	7930	0
184	20250414	172800	205584745	7930	7930	7930	7930	0
185	20250414	172700	205584745	7930	7930	7930	7930	0
186	20250414	172600	205584745	7930	7930	7930	7930	0
187	20250414	172500	205584745	7930	7930	7930	7930	0
188	20250414	172400	205584745	7930	7930	7930	7930	0
189	20250414	172300	205584745	7930	7930	7930	7930	0
190	20250414	172200	205584745	7930	7930	7930	7930	0
191	20250414	172100	205584745	7930	7930	7930	7930	0
192	20250414	172000	205584745	7930	7930	7930	7930	0
193	20250414	171900	205584745	7930	7930	7930	7930	0
194	20250414	171800	205584745	7930	7930	7930	7930	0
195	20250414	171700	205584745	7930	7930	7930	7930	0
196	20250414	171600	205584745	7930	7930	7930	7930	0
197	20250414	171500	205584745	7930	7930	7930	7930	0
198	20250414	171400	205584745	7930	7930	7930	7930	0
199	20250414	171300	205584745	7930	7930	7930	7930	0
200	20250414	171200	205584745	7930	7930	7930	7930	0
201	20250414	171100	205584745	7930	7930	7930	7930	0
202	20250414	171000	205584745	7930	7930	7930	7930	0
203	20250414	170900	205584745	7930	7930	7930	7930	0
204	20250414	170800	205584745	7930	7930	7930	7930	0
205	20250414	170700	205584745	7930	7930	7930	7930	0
206	20250414	170600	205584745	7930	7930	7930	7930	0
207	20250414	170500	205584745	7930	7930	7930	7930	0
208	20250414	170400	205584745	7930	7930	7930	7930	0
209	20250414	170300	205584745	7930	7930	7930	7930	0
210	20250414	170200	205584745	7930	7930	7930	7930	0
211	20250414	170100	205584745	7930	7930	7930	7930	0
212	20250414	170000	205584745	7930	7930	7930	7930	1388
213	20250414	165900	205584745	7930	7930	7930	7930	0
214	20250414	165800	205584745	7930	7930	7930	7930	0
215	20250414	165700	205584745	7930	7930	7930	7930	0
216	20250414	165600	205584745	7930	7930	7930	7930	0
217	20250414	165500	205584745	7930	7930	7930	7930	0
218	20250414	165400	205584745	7930	7930	7930	7930	0
219	20250414	165300	205584745	7930	7930	7930	7930	0
220	20250414	165200	205584745	7930	7930	7930	7930	0
221	20250414	165100	205584745	7930	7930	7930	7930	0
222	20250414	165000	205584745	7930	7930	7930	7930	0
223	20250414	164900	205584745	7930	7930	7930	7930	0
224	20250414	164800	205584745	7930	7930	7930	7930	0
225	20250414	164700	205584745	7930	7930	7930	7930	0
226	20250414	164600	205584745	7930	7930	7930	7930	0
227	20250414	164500	205584745	7930	7930	7930	7930	0
228	20250414	164400	205584745	7930	7930	7930	7930	0
229	20250414	164300	205584745	7930	7930	7930	7930	0
230	20250414	164200	205584745	7930	7930	7930	7930	0
231	20250414	164100	205584745	7930	7930	7930	7930	0
232	20250414	164000	205584745	7930	7930	7930	7930	0
233	20250414	163900	205584745	7930	7930	7930	7930	0
234	20250414	163800	205584745	7930	7930	7930	7930	0
235	20250414	163700	205584745	7930	7930	7930	7930	0
236	20250414	163600	205584745	7930	7930	7930	7930	0
237	20250414	163500	205584745	7930	7930	7930	7930	0
238	20250414	163400	205584745	7930	7930	7930	7930	0
239	20250414	163300	205584745	7930	7930	7930	7930	0
240	20250414	163200	205584745	7930	7930	7930	7930	0
241	20250414	163100	205584745	7930	7930	7930	7930	0
242	20250414	163000	205584745	7930	7930	7930	7930	1388
243	20250414	162900	205584745	7930	7930	7930	7930	0
244	20250414	162800	205584745	7930	7930	7930	7930	0
245	20250414	162700	205584745	7930	7930	7930	7930	0
246	20250414	162600	205584745	7930	7930	7930	7930	0
247	20250414	162500	205584745	7930	7930	7930	7930	0
248	20250414	162400	205584745	7930	7930	7930	7930	0
249	20250414	162300	205584745	7930	7930	7930	7930	0
250	20250414	162200	205584745	7930	7930	7930	7930	0
251	20250414	162100	205584745	7930	7930	7930	7930	0
252	20250414	162000	205584745	7930	7930	7930	7930	0
253	20250414	161900	205584745	7930	7930	7930	7930	0
254	20250414	161800	205584745	7930	7930	7930	7930	0
255	20250414	161700	205584745	7930	7930	7930	7930	0
256	20250414	161600	205584745	7930	7930	7930	7930	0
257	20250414	161500	205584745	7930	7930	7930	7930	0
258	20250414	161400	205584745	7930	7930	7930	7930	0
259	20250414	161300	205584745	7930	7930	7930	7930	0
260	20250414	161200	205584745	7930	7930	7930	7930	0
261	20250414	161100	205584745	7930	7930	7930	7930	0
262	20250414	161000	205584745	7930	7930	7930	7930	0
263	20250414	160900	205584745	7930	7930	7930	7930	0
264	20250414	160800	205584745	7930	7930	7930	7930	0
265	20250414	160700	205584745	7930	7930	7930	7930	0
266	20250414	160600	205584745	7930	7930	7930	7930	0
267	20250414	160500	205584745	7930	7930	7930	7930	0
268	20250414	160400	205584745	7930	7930	7930	7930	0
269	20250414	160300	205584745	7930	7930	7930	7930	0
270	20250414	160200	205584745	7930	7930	7930	7930	0
271	20250414	160100	205584745	7930	7930	7930	7930	0
272	20250414	160000	205584745	7930	7930	7930	7930	1388
273	20250414	155900	205584745	7930	7930	7930	7930	0
274	20250414	155800	205584745	7930	7930	7930	7930	0
275	20250414	155700	205584745	7930	7930	7930	7930	0
276	20250414	155600	205584745	7930	7930	7930	7930	0
277	20250414	155500	205584745	7930	7930	7930	7930	0
278	20250414	155400	205584745	7930	7930	7930	7930	0
279	20250414	155300	205584745	7930	7930	7930	7930	0
280	20250414	155200	205584745	7930	7930	7930	7930	0
281	20250414	155100	205584745	7930	7930	7930	7930	0
282	20250414	155000	205584745	7930	7930	7930	7930	0
283	20250414	154900	205584745	7930	7930	7930	7930	0
284	20250414	154800	205584745	7930	7930	7930	7930	0
285	20250414	154700	205584745	7930	7930	7930	7930	0
286	20250414	154600	205584745	7930	7930	7930	7930	0
287	20250414	154500	205584745	7930	7930	7930	7930	0
288	20250414	154400	205584745	7930	7930	7930	7930	0
289	20250414	154300	205584745	7930	7930	7930	7930	0
290	20250414	154200	205584745	7930	7930	7930	7930	0
291	20250414	154100	205584745	7930	7930	7930	7930	0
292	20250414	154000	205584745	7930	7930	7930	7930	0
293	20250414	153900	205584745	7930	7930	7930	7930	0
294	20250414	153800	205584745	7930	7930	7930	7930	0
295	20250414	153700	205584745	7930	7930	7930	7930	0
296	20250414	153600	205584745	7930	7930	7930	7930	0
297	20250414	153500	205584745	7930	7930	7930	7930	0
298	20250414	153400	205584745	7930	7930	7930	7930	0
299	20250414	153300	205584745	7930	7930	7930	7930	0
300	20250414	153200	205584745	7930	7930	7930	7930	0
301	20250414	153100	205584745	7930	7930	7930	7930	0
302	20250414	153000	205584745	7930	7930	7930	7930	2776
303	20250414	152900	194577905	7950	7950	7950	7950	0
304	20250414	152800	194577905	7950	7950	7950	7950	0
305	20250414	152700	194577905	7950	7950	7950	7950	0
306	20250414	152600	194577905	7950	7950	7950	7950	0
307	20250414	152500	194577905	7950	7950	7950	7950	0
308	20250414	152400	194577905	7950	7950	7950	7950	0
309	20250414	152300	194577905	7950	7950	7950	7950	0
310	20250414	152200	194577905	7950	7950	7950	7950	0
311	20250414	152100	194577905	7950	7950	7950	7950	0
312	20250414	152000	194577905	7950	7950	7950	7950	0
313	20250414	151900	194577905	7950	7960	7960	7950	43
314	20250414	151800	194235985	7960	7960	7960	7960	0
315	20250414	151700	194235985	7960	7960	7960	7960	21
316	20250414	151600	194068825	7950	7950	7950	7950	0
317	20250414	151500	194068825	7950	7950	7960	7950	106
318	20250414	151400	193225905	7940	7940	7940	7940	0
319	20250414	151300	193225905	7940	7940	7940	7940	12
320	20250414	151200	193130625	7950	7950	7950	7950	0
321	20250414	151100	193130625	7950	7950	7950	7950	114
322	20250414	151000	192224325	7950	7950	7950	7950	0
323	20250414	150900	192224325	7950	7950	7950	7950	4
324	20250414	150800	192192525	7960	7960	7960	7960	0
325	20250414	150700	192192525	7960	7960	7960	7960	0
326	20250414	150600	192192525	7960	7960	7960	7960	73
327	20250414	150500	191611445	7950	7950	7950	7950	28
328	20250414	150400	191388845	7950	7950	7950	7950	0
329	20250414	150300	191388845	7950	7950	7950	7950	4
330	20250414	150200	191357045	7960	7960	7960	7960	64
331	20250414	150100	190847605	7950	7950	7950	7950	50
332	20250414	150000	190450105	7940	7940	7940	7940	504
333	20250414	145900	186448345	7940	7940	7940	7940	0
334	20250414	145800	186448345	7940	7940	7940	7940	0
335	20250414	145700	186448345	7940	7940	7940	7940	0
336	20250414	145600	186448345	7940	7940	7940	7940	0
337	20250414	145500	186448345	7940	7940	7940	7940	21
338	20250414	145400	186281605	7960	7960	7960	7960	0
339	20250414	145300	186281605	7960	7960	7960	7960	43
340	20250414	145200	185939325	7950	7950	7950	7950	0
341	20250414	145100	185939325	7950	7950	7950	7950	0
342	20250414	145000	185939325	7950	7950	7950	7950	0
343	20250414	144900	185939325	7950	7950	7950	7950	0
344	20250414	144800	185939325	7950	7950	7950	7950	0
345	20250414	144700	185939325	7950	7950	7950	7950	30
346	20250414	144600	185700825	7970	7970	7970	7970	0
347	20250414	144500	185700825	7970	7970	7970	7970	0
348	20250414	144400	185700825	7970	7970	7970	7970	0
349	20250414	144300	185700825	7970	7970	7970	7970	0
350	20250414	144200	185700825	7970	7970	7970	7970	0
351	20250414	144100	185700825	7970	7970	7970	7970	0
352	20250414	144000	185700825	7970	7970	7970	7970	0
353	20250414	143900	185700825	7970	7970	7970	7970	0
354	20250414	143800	185700825	7970	7970	7970	7970	31
355	20250414	143700	185453755	7970	7970	7970	7970	0
356	20250414	143600	185453755	7970	7970	7970	7970	0
357	20250414	143500	185453755	7970	7970	7970	7970	50
358	20250414	143400	185055255	7970	7970	7970	7970	0
359	20250414	143300	185055255	7970	7970	7970	7970	0
360	20250414	143200	185055255	7970	7970	7970	7970	0
361	20250414	143100	185055255	7970	7970	7970	7970	0
362	20250414	143000	185055255	7970	7970	7970	7970	0
363	20250414	142900	185055255	7970	7970	7970	7970	0
364	20250414	142800	185055255	7970	7970	7970	7970	0
365	20250414	142700	185055255	7970	7970	7970	7970	0
366	20250414	142600	185055255	7970	7970	7970	7970	0
367	20250414	142500	185055255	7970	7970	7970	7970	1
368	20250414	142400	185047285	7950	7950	7950	7950	0
369	20250414	142300	185047285	7950	7950	7950	7950	0
370	20250414	142200	185047285	7950	7950	7950	7950	0
371	20250414	142100	185047285	7950	7950	7950	7950	0
372	20250414	142000	185047285	7950	7950	7950	7950	0
373	20250414	141900	185047285	7950	7950	7950	7950	0
374	20250414	141800	185047285	7950	7950	7950	7950	36
375	20250414	141700	184761085	7980	7980	7980	7980	0
376	20250414	141600	184761085	7980	7980	7980	7980	0
377	20250414	141500	184761085	7980	7980	7980	7980	0
378	20250414	141400	184761085	7980	7980	7980	7980	0
379	20250414	141300	184761085	7980	7980	7980	7980	47
380	20250414	141200	184386025	7980	7980	7980	7980	0
381	20250414	141100	184386025	7980	7980	7980	7980	58
382	20250414	141000	183923185	7980	7980	7980	7980	0
383	20250414	140900	183923185	7980	7980	7980	7980	0
384	20250414	140800	183923185	7980	7980	7980	7980	0
385	20250414	140700	183923185	7980	7980	7980	7980	0
386	20250414	140600	183923185	7980	7980	7980	7980	0
387	20250414	140500	183923185	7980	7980	7980	7980	0
388	20250414	140400	183923185	7980	7980	7980	7980	24
389	20250414	140300	183731665	7980	7980	7980	7980	0
390	20250414	140200	183731665	7980	7980	7980	7980	42
391	20250414	140100	183396505	7960	7960	7960	7960	0
392	20250414	140000	183396505	7960	7960	7960	7960	3
393	20250414	135900	183372625	7960	7960	7960	7960	0
394	20250414	135800	183372625	7960	7960	7960	7960	0
395	20250414	135700	183372625	7960	7960	7960	7960	0
396	20250414	135600	183372625	7960	7960	7960	7960	330
397	20250414	135500	180745825	7950	7950	7950	7950	100
398	20250414	135400	179950825	7950	7950	7950	7950	100
399	20250414	135300	179155825	7960	7960	7960	7960	0
400	20250414	135200	179155825	7960	7950	7960	7950	38
401	20250414	135100	178853445	7960	7960	7960	7960	13
402	20250414	135000	178749965	7980	7980	7980	7980	0
403	20250414	134900	178749965	7980	7980	7980	7980	0
404	20250414	134800	178749965	7980	7980	7980	7980	0
405	20250414	134700	178749965	7980	7980	7980	7980	0
406	20250414	134600	178749965	7980	7980	7980	7980	0
407	20250414	134500	178749965	7980	7980	7980	7980	0
408	20250414	134400	178749965	7980	7980	7980	7980	48
409	20250414	134300	178366925	7940	7940	7940	7940	0
410	20250414	134200	178366925	7940	7940	7940	7940	0
411	20250414	134100	178366925	7940	7940	7940	7940	0
412	20250414	134000	178366925	7940	7940	7940	7940	0
413	20250414	133900	178366925	7940	7940	7940	7940	0
414	20250414	133800	178366925	7940	7970	7970	7940	161
415	20250414	133700	177084355	7940	7940	7940	7940	20
416	20250414	133600	176925555	7940	7940	7940	7940	0
417	20250414	133500	176925555	7940	7940	7940	7940	20
418	20250414	133400	176766755	7950	7950	7950	7950	0
419	20250414	133300	176766755	7950	7950	7950	7950	0
420	20250414	133200	176766755	7950	7950	7950	7950	21
421	20250414	133100	176599805	7940	7940	7940	7940	0
422	20250414	133000	176599805	7940	7940	7940	7940	0
423	20250414	132900	176599805	7940	7940	7940	7940	0
424	20250414	132800	176599805	7940	7940	7940	7940	20
425	20250414	132700	176441005	7950	7950	7950	7950	479
426	20250414	132600	172632955	7950	7950	7950	7950	0
427	20250414	132500	172632955	7950	7950	7950	7950	0
428	20250414	132400	172632955	7950	7950	7950	7950	0
429	20250414	132300	172632955	7950	7950	7950	7950	0
430	20250414	132200	172632955	7950	7950	7950	7950	0
431	20250414	132100	172632955	7950	7950	7950	7950	10
432	20250414	132000	172553455	7970	7970	7970	7970	0
433	20250414	131900	172553455	7970	7970	7970	7970	50
434	20250414	131800	172154955	7970	7970	7970	7970	20
435	20250414	131700	171995555	7940	7940	7940	7940	0
436	20250414	131600	171995555	7940	7940	7940	7940	0
437	20250414	131500	171995555	7940	7940	7940	7940	0
438	20250414	131400	171995555	7940	7940	7940	7940	0
439	20250414	131300	171995555	7940	7940	7940	7940	0
440	20250414	131200	171995555	7940	7940	7940	7940	10
441	20250414	131100	171916155	7940	7940	7940	7940	0
442	20250414	131000	171916155	7940	7940	7940	7940	20
443	20250414	130900	171757355	7960	7960	7960	7960	0
444	20250414	130800	171757355	7960	7960	7960	7960	0
445	20250414	130700	171757355	7960	7960	7960	7960	7
446	20250414	130600	171701635	7930	7930	7930	7930	10
447	20250414	130500	171622335	7930	7930	7930	7930	0
448	20250414	130400	171622335	7930	7940	7940	7930	574
449	20250414	130300	167070315	7940	7940	7940	7940	50
450	20250414	130200	166673315	7950	7950	7950	7950	0
451	20250414	130100	166673315	7950	7950	7950	7950	23
452	20250414	130000	166490465	7950	7950	7950	7950	1
453	20250414	125900	166482515	7950	7950	7950	7950	0
454	20250414	125800	166482515	7950	7950	7950	7950	24
455	20250414	125700	166291715	7940	7940	7940	7940	0
456	20250414	125600	166291715	7940	7940	7940	7940	0
457	20250414	125500	166291715	7940	7940	7940	7940	0
458	20250414	125400	166291715	7940	7940	7940	7940	0
459	20250414	125300	166291715	7940	7940	7940	7940	0
460	20250414	125200	166291715	7940	7940	7940	7940	0
461	20250414	125100	166291715	7940	7940	7940	7940	0
462	20250414	125000	166291715	7940	7940	7940	7940	0
463	20250414	124900	166291715	7940	7940	7940	7940	0
464	20250414	124800	166291715	7940	7940	7940	7940	0
465	20250414	124700	166291715	7940	7940	7940	7940	0
466	20250414	124600	166291715	7940	7940	7940	7940	0
467	20250414	124500	166291715	7940	7940	7940	7940	0
468	20250414	124400	166291715	7940	7940	7940	7940	0
469	20250414	124300	166291715	7940	7940	7940	7940	0
470	20250414	124200	166291715	7940	7940	7940	7940	95
471	20250414	124100	165537415	7950	7950	7950	7950	0
472	20250414	124000	165537415	7950	7950	7950	7950	0
473	20250414	123900	165537415	7950	7950	7950	7950	0
474	20250414	123800	165537415	7950	7950	7950	7950	0
475	20250414	123700	165537415	7950	7950	7950	7950	2
476	20250414	123600	165521515	7960	7960	7960	7960	0
477	20250414	123500	165521515	7960	7960	7960	7960	47
478	20250414	123400	165147395	7960	7960	7960	7960	0
479	20250414	123300	165147395	7960	7960	7960	7960	0
480	20250414	123200	165147395	7960	7950	7960	7950	20
481	20250414	123100	164988375	7950	7950	7950	7950	0
482	20250414	123000	164988375	7950	7950	7950	7950	0
483	20250414	122900	164988375	7950	7950	7950	7950	200
484	20250414	122800	163398375	7950	7950	7950	7950	0
485	20250414	122700	163398375	7950	7950	7950	7950	1
486	20250414	122600	163390425	7950	7950	7950	7950	0
487	20250414	122500	163390425	7950	7950	7950	7950	0
488	20250414	122400	163390425	7950	7950	7950	7950	0
489	20250414	122300	163390425	7950	7950	7950	7950	57
490	20250414	122200	162937275	7950	7950	7950	7950	0
491	20250414	122100	162937275	7950	7940	7950	7940	176
492	20250414	122000	161539575	7940	7940	7940	7940	0
493	20250414	121900	161539575	7940	7940	7940	7940	0
494	20250414	121800	161539575	7940	7940	7940	7940	0
495	20250414	121700	161539575	7940	7940	7940	7940	0
496	20250414	121600	161539575	7940	7940	7940	7940	0
497	20250414	121500	161539575	7940	7940	7940	7940	0
498	20250414	121400	161539575	7940	7940	7940	7940	200
499	20250414	121300	159951575	7940	7940	7940	7940	0
500	20250414	121200	159951575	7940	7940	7940	7940	0
501	20250414	121100	159951575	7940	7940	7940	7940	0
502	20250414	121000	159951575	7940	7940	7940	7940	1
503	20250414	120900	159943635	7940	7940	7940	7940	0
504	20250414	120800	159943635	7940	7940	7940	7940	0
505	20250414	120700	159943635	7940	7950	7950	7940	67
506	20250414	120600	159411605	7960	7960	7960	7960	0
507	20250414	120500	159411605	7960	7960	7960	7960	0
508	20250414	120400	159411605	7960	7960	7960	7960	0
509	20250414	120300	159411605	7960	7960	7960	7960	0
510	20250414	120200	159411605	7960	7960	7960	7960	0
511	20250414	120100	159411605	7960	7960	7960	7960	0
512	20250414	120000	159411605	7960	7950	7960	7950	44
513	20250414	115900	159061375	7950	7950	7950	7950	0
514	20250414	115800	159061375	7950	7950	7950	7950	0
515	20250414	115700	159061375	7950	7950	7950	7950	1
516	20250414	115600	159053425	7970	7970	7970	7970	0
517	20250414	115500	159053425	7970	7970	7970	7970	0
518	20250414	115400	159053425	7970	7970	7970	7970	0
519	20250414	115300	159053425	7970	7970	7970	7970	0
520	20250414	115200	159053425	7970	7970	7970	7970	0
521	20250414	115100	159053425	7970	7970	7970	7970	0
522	20250414	115000	159053425	7970	7970	7970	7970	0
523	20250414	114900	159053425	7970	7970	7970	7970	42
524	20250414	114800	158718685	7960	7960	7960	7960	0
525	20250414	114700	158718685	7960	7960	7960	7960	0
526	20250414	114600	158718685	7960	7960	7960	7960	141
527	20250414	114500	157596325	7960	7960	7960	7960	500
528	20250414	114400	153616325	7960	7960	7960	7960	0
529	20250414	114300	153616325	7960	7960	7960	7960	0
530	20250414	114200	153616325	7960	7960	7960	7960	13
531	20250414	114100	153512845	7970	7970	7970	7970	0
532	20250414	114000	153512845	7970	7960	7970	7960	2
533	20250414	113900	153496915	7930	7950	7950	7930	113
534	20250414	113800	152600795	7970	7970	7970	7970	45
535	20250414	113700	152242145	7960	7960	7960	7960	8
536	20250414	113600	152178465	7960	7960	7960	7960	0
537	20250414	113500	152178465	7960	7970	7970	7960	2
538	20250414	113400	152162535	7970	7970	7970	7970	0
539	20250414	113300	152162535	7970	7970	7970	7970	0
540	20250414	113200	152162535	7970	7970	7970	7970	0
541	20250414	113100	152162535	7970	7970	7970	7970	0
542	20250414	113000	152162535	7970	7970	7970	7970	0
543	20250414	112900	152162535	7970	7970	7970	7970	0
544	20250414	112800	152162535	7970	7970	7970	7970	0
545	20250414	112700	152162535	7970	7970	7970	7970	44
546	20250414	112600	151811855	7960	7960	7960	7960	0
547	20250414	112500	151811855	7960	7960	7960	7960	5
548	20250414	112400	151772055	7960	7960	7960	7960	0
549	20250414	112300	151772055	7960	7960	7960	7960	0
550	20250414	112200	151772055	7960	7960	7960	7960	0
551	20250414	112100	151772055	7960	7960	7960	7960	0
552	20250414	112000	151772055	7960	7960	7960	7960	0
553	20250414	111900	151772055	7960	7960	7960	7960	0
554	20250414	111800	151772055	7960	7960	7960	7960	0
555	20250414	111700	151772055	7960	7960	7960	7960	0
556	20250414	111600	151772055	7960	7960	7960	7960	0
557	20250414	111500	151772055	7960	7960	7960	7960	43
558	20250414	111400	151429775	7970	7970	7970	7970	0
559	20250414	111300	151429775	7970	7970	7970	7970	36
560	20250414	111200	151142855	7970	7970	7970	7970	0
561	20250414	111100	151142855	7970	7970	7970	7970	0
562	20250414	111000	151142855	7970	7970	7970	7970	0
563	20250414	110900	151142855	7970	7970	7970	7970	0
564	20250414	110800	151142855	7970	7970	7970	7970	0
565	20250414	110700	151142855	7970	7970	7970	7970	0
566	20250414	110600	151142855	7970	7970	7970	7970	0
567	20250414	110500	151142855	7970	7970	7970	7970	3
568	20250414	110400	151118945	7930	7940	7940	7930	16
569	20250414	110300	150991915	7950	7950	7950	7950	0
570	20250414	110200	150991915	7950	7950	7950	7950	0
571	20250414	110100	150991915	7950	7950	7950	7950	0
572	20250414	110000	150991915	7950	7950	7950	7950	0
573	20250414	105900	150991915	7950	7950	7950	7950	0
574	20250414	105800	150991915	7950	7960	7960	7950	368
575	20250414	105700	148066265	7980	7980	7980	7980	0
576	20250414	105600	148066265	7980	7980	7980	7980	0
577	20250414	105500	148066265	7980	7980	7980	7980	0
578	20250414	105400	148066265	7980	7980	7980	7980	43
579	20250414	105300	147723125	7970	7970	7970	7970	0
580	20250414	105200	147723125	7970	7970	7970	7970	0
581	20250414	105100	147723125	7970	7970	7970	7970	0
582	20250414	105000	147723125	7970	7960	7970	7960	4
583	20250414	104900	147691265	7980	7980	7980	7980	11
584	20250414	104800	147603485	7950	7950	7950	7950	0
585	20250414	104700	147603485	7950	7950	7950	7950	0
586	20250414	104600	147603485	7950	7950	7950	7950	0
587	20250414	104500	147603485	7950	7965	7965	7950	27
588	20250414	104400	147388760	7980	7980	7980	7980	0
589	20250414	104300	147388760	7980	7980	7980	7980	0
590	20250414	104200	147388760	7980	7980	7980	7980	0
591	20250414	104100	147388760	7980	7980	7980	7980	0
592	20250414	104000	147388760	7980	7980	7980	7980	26
593	20250414	103900	147181280	7970	7960	7970	7960	576
594	20250414	103800	142590770	7950	7950	7950	7950	0
595	20250414	103700	142590770	7950	7950	7950	7950	0
596	20250414	103600	142590770	7950	7950	7950	7950	0
597	20250414	103500	142590770	7950	7950	7950	7950	6
598	20250414	103400	142543070	7950	7950	7950	7950	0
599	20250414	103300	142543070	7950	7940	7950	7940	550
600	20250414	103200	138175570	7950	7950	7950	7950	59
601	20250414	103100	137706520	7960	7960	7960	7960	0
602	20250414	103000	137706520	7960	7960	7960	7960	0
603	20250414	102900	137706520	7960	7960	7960	7960	0
604	20250414	102800	137706520	7960	7960	7960	7960	0
605	20250414	102700	137706520	7960	7960	7960	7960	0
606	20250414	102600	137706520	7960	7960	7960	7960	0
607	20250414	102500	137706520	7960	7960	7960	7960	0
608	20250414	102400	137706520	7960	7960	7960	7960	0
609	20250414	102300	137706520	7960	7960	7960	7960	0
610	20250414	102200	137706520	7960	7960	7960	7960	0
611	20250414	102100	137706520	7960	7960	7960	7960	47
612	20250414	102000	137332400	7940	7940	7940	7940	100
613	20250414	101900	136538400	7960	7960	7960	7960	0
614	20250414	101800	136538400	7960	7960	7960	7960	0
615	20250414	101700	136538400	7960	7960	7960	7960	14
616	20250414	101600	136426960	7940	7960	7960	7940	3
617	20250414	101500	136403100	7940	7940	7940	7940	0
618	20250414	101400	136403100	7940	7940	7940	7940	0
619	20250414	101300	136403100	7940	7940	7940	7940	16
620	20250414	101200	136276060	7960	7960	7960	7960	70
621	20250414	101100	135718860	7960	7960	7960	7960	0
622	20250414	101000	135718860	7960	7960	7960	7960	417
623	20250414	100900	132399540	7940	7940	7940	7940	0
624	20250414	100800	132399540	7940	7950	7950	7940	18
625	20250414	100700	132256610	7970	7970	7970	7970	0
626	20250414	100600	132256610	7970	7970	7970	7970	0
627	20250414	100500	132256610	7970	7970	7970	7970	0
628	20250414	100400	132256610	7970	7970	7970	7970	0
629	20250414	100300	132256610	7970	7970	7970	7970	42
630	20250414	100200	131921870	7970	7970	7970	7970	0
631	20250414	100100	131921870	7970	7950	7970	7950	120
632	20250414	100000	130966690	7970	7970	7970	7970	0
633	20250414	095900	130966690	7970	7950	7970	7950	165
634	20250414	095800	129654430	7930	7930	7930	7930	0
635	20250414	095700	129654430	7930	7930	7930	7930	0
636	20250414	095600	129654430	7930	7940	7940	7930	1043
637	20250414	095500	121382540	7940	7940	7940	7940	0
638	20250414	095400	121382540	7940	7940	7940	7940	0
639	20250414	095300	121382540	7940	7940	7940	7940	50
640	20250414	095200	120985540	7950	7950	7950	7950	30
641	20250414	095100	120747040	7940	8000	8000	7940	51
642	20250414	095000	120342040	8000	8000	8000	8000	1
643	20250414	094900	120334040	8000	7980	8000	7950	714
644	20250414	094800	114636270	7960	7960	7960	7960	20
645	20250414	094700	114477070	7940	7940	7940	7940	20
646	20250414	094600	114318270	7940	7940	7940	7940	0
647	20250414	094500	114318270	7940	7960	7960	7940	70
648	20250414	094400	113761470	7960	7960	7960	7960	30
649	20250414	094300	113522670	7980	7980	7980	7980	49
650	20250414	094200	113131650	7980	8000	8000	7980	2050
651	20250414	094100	96771650	8000	8000	8000	8000	0
652	20250414	094000	96771650	8000	8000	8000	8000	0
653	20250414	093900	96771650	8000	8000	8000	8000	0
654	20250414	093800	96771650	8000	8000	8000	8000	0
655	20250414	093700	96771650	8000	8000	8000	8000	0
656	20250414	093600	96771650	8000	8000	8000	8000	0
657	20250414	093500	96771650	8000	8000	8000	8000	190
658	20250414	093400	95251650	7990	7990	7990	7990	0
659	20250414	093300	95251650	7990	7990	7990	7990	0
660	20250414	093200	95251650	7990	7990	7990	7990	447
661	20250414	093100	91680120	7930	7930	7930	7930	0
662	20250414	093000	91680120	7930	7980	7990	7930	105
663	20250414	092900	90841770	7920	7920	7920	7920	20
664	20250414	092800	90683370	7950	7950	7950	7950	0
665	20250414	092700	90683370	7950	7950	7950	7950	114
666	20250414	092600	89777070	7980	7980	7980	7980	0
667	20250414	092500	89777070	7980	7980	7980	7980	349
668	20250414	092400	86992050	7980	7980	7980	7980	0
669	20250414	092300	86992050	7980	7970	7980	7970	221
670	20250414	092200	85228990	7910	7910	7910	7910	102
671	20250414	092100	84422170	7910	7910	7910	7910	0
672	20250414	092000	84422170	7910	7910	7910	7910	0
673	20250414	091900	84422170	7910	7910	7910	7910	4
674	20250414	091800	84390530	7970	7970	7970	7970	0
675	20250414	091700	84390530	7970	7970	7970	7970	174
676	20250414	091600	83003750	7960	7900	7960	7900	346
677	20250414	091500	80253460	7950	7950	7950	7950	214
678	20250414	091400	78552160	7910	7910	7910	7910	76
679	20250414	091300	77951000	7840	7860	7860	7840	5041
680	20250414	091200	38371600	7860	7860	7860	7860	0
681	20250414	091100	38371600	7860	7870	7870	7860	23
682	20250414	091000	38190750	7860	7860	7860	7860	0
683	20250414	090900	38190750	7860	7940	7960	7860	1016
684	20250414	090800	30203550	7940	7940	7940	7850	405
685	20250414	090700	27022860	7930	7900	7930	7900	247
686	20250414	090600	25068480	7890	7890	7890	7890	171
687	20250414	090500	23719290	7890	7890	7890	7890	1
688	20250414	090400	23711400	7800	7810	7810	7800	41
689	20250414	090300	23391590	7820	7860	7860	7820	774
690	20250414	090200	17338190	7860	7860	7900	7860	1241
691	20250414	090100	7575870	7920	7920	7920	7920	0
692	20250414	090000	7575870	7920	7920	7920	7890	960