KissMeData/052330/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	191700	418472640	9240	9240	9240	9240	327
3	20250415	191600	418472640	9240	9240	9240	9240	0
4	20250415	191500	418472640	9240	9240	9240	9240	0
5	20250415	191400	418472640	9240	9240	9240	9240	0
6	20250415	191300	418472640	9240	9240	9240	9240	0
7	20250415	191200	418472640	9240	9240	9240	9240	0
8	20250415	191100	418472640	9240	9240	9240	9240	0
9	20250415	191000	418472640	9240	9240	9240	9240	0
10	20250415	190900	418472640	9240	9240	9240	9240	0
11	20250415	190800	418472640	9240	9240	9240	9240	0
12	20250415	190700	418472640	9240	9240	9240	9240	0
13	20250415	190600	418472640	9240	9240	9240	9240	0
14	20250415	190500	418472640	9240	9240	9240	9240	0
15	20250415	190400	418472640	9240	9240	9240	9240	0
16	20250415	190300	418472640	9240	9240	9240	9240	0
17	20250415	190200	418472640	9240	9240	9240	9240	0
18	20250415	190100	418472640	9240	9240	9240	9240	0
19	20250415	190000	418472640	9240	9240	9240	9240	0
20	20250415	185900	418472640	9240	9240	9240	9240	0
21	20250415	185800	418472640	9240	9240	9240	9240	0
22	20250415	185700	418472640	9240	9240	9240	9240	0
23	20250415	185600	418472640	9240	9240	9240	9240	0
24	20250415	185500	418472640	9240	9240	9240	9240	0
25	20250415	185400	418472640	9240	9240	9240	9240	0
26	20250415	185300	418472640	9240	9240	9240	9240	0
27	20250415	185200	418472640	9240	9240	9240	9240	0
28	20250415	185100	418472640	9240	9240	9240	9240	0
29	20250415	185000	418472640	9240	9240	9240	9240	0
30	20250415	184900	418472640	9240	9240	9240	9240	0
31	20250415	184800	418472640	9240	9240	9240	9240	0
32	20250415	184700	418472640	9240	9240	9240	9240	327
33	20250415	184600	418472640	9240	9240	9240	9240	0
34	20250415	184500	418472640	9240	9240	9240	9240	0
35	20250415	184400	418472640	9240	9240	9240	9240	0
36	20250415	184300	418472640	9240	9240	9240	9240	0
37	20250415	184200	418472640	9240	9240	9240	9240	0
38	20250415	184100	418472640	9240	9240	9240	9240	0
39	20250415	184000	418472640	9240	9240	9240	9240	0
40	20250415	183900	418472640	9240	9240	9240	9240	0
41	20250415	183800	418472640	9240	9240	9240	9240	0
42	20250415	183700	418472640	9240	9240	9240	9240	0
43	20250415	183600	418472640	9240	9240	9240	9240	0
44	20250415	183500	418472640	9240	9240	9240	9240	0
45	20250415	183400	418472640	9240	9240	9240	9240	0
46	20250415	183300	418472640	9240	9240	9240	9240	0
47	20250415	183200	418472640	9240	9240	9240	9240	0
48	20250415	183100	418472640	9240	9240	9240	9240	0
49	20250415	183000	418472640	9240	9240	9240	9240	0
50	20250415	182900	418472640	9240	9240	9240	9240	0
51	20250415	182800	418472640	9240	9240	9240	9240	0
52	20250415	182700	418472640	9240	9240	9240	9240	0
53	20250415	182600	418472640	9240	9240	9240	9240	0
54	20250415	182500	418472640	9240	9240	9240	9240	0
55	20250415	182400	418472640	9240	9240	9240	9240	0
56	20250415	182300	418472640	9240	9240	9240	9240	0
57	20250415	182200	418472640	9240	9240	9240	9240	0
58	20250415	182100	418472640	9240	9240	9240	9240	0
59	20250415	182000	418472640	9240	9240	9240	9240	0
60	20250415	181900	418472640	9240	9240	9240	9240	0
61	20250415	181800	418472640	9240	9240	9240	9240	0
62	20250415	181700	418472640	9240	9240	9240	9240	327
63	20250415	181600	418472640	9240	9240	9240	9240	0
64	20250415	181500	418472640	9240	9240	9240	9240	0
65	20250415	181400	418472640	9240	9240	9240	9240	0
66	20250415	181300	418472640	9240	9240	9240	9240	0
67	20250415	181200	418472640	9240	9240	9240	9240	0
68	20250415	181100	418472640	9240	9240	9240	9240	0
69	20250415	181000	418472640	9240	9240	9240	9240	0
70	20250415	180900	418472640	9240	9240	9240	9240	0
71	20250415	180800	418472640	9240	9240	9240	9240	0
72	20250415	180700	418472640	9240	9240	9240	9240	0
73	20250415	180600	418472640	9240	9240	9240	9240	0
74	20250415	180500	418472640	9240	9240	9240	9240	0
75	20250415	180400	418472640	9240	9240	9240	9240	0
76	20250415	180300	418472640	9240	9240	9240	9240	0
77	20250415	180200	418472640	9240	9240	9240	9240	0
78	20250415	180100	418472640	9240	9240	9240	9240	0
79	20250415	180000	418472640	9240	9240	9240	9240	0
80	20250415	175900	418472640	9240	9240	9240	9240	0
81	20250415	175800	418472640	9240	9240	9240	9240	0
82	20250415	175700	418472640	9240	9240	9240	9240	0
83	20250415	175600	418472640	9240	9240	9240	9240	0
84	20250415	175500	418472640	9240	9240	9240	9240	0
85	20250415	175400	418472640	9240	9240	9240	9240	0
86	20250415	175300	418472640	9240	9240	9240	9240	0
87	20250415	175200	418472640	9240	9240	9240	9240	0
88	20250415	175100	418472640	9240	9240	9240	9240	0
89	20250415	175000	418472640	9240	9240	9240	9240	0
90	20250415	174900	418472640	9240	9240	9240	9240	0
91	20250415	174800	418472640	9240	9240	9240	9240	0
92	20250415	174700	418472640	9240	9240	9240	9240	327
93	20250415	174600	418472640	9240	9240	9240	9240	0
94	20250415	174500	418472640	9240	9240	9240	9240	0
95	20250415	174400	418472640	9240	9240	9240	9240	0
96	20250415	174300	418472640	9240	9240	9240	9240	0
97	20250415	174200	418472640	9240	9240	9240	9240	0
98	20250415	174100	418472640	9240	9240	9240	9240	0
99	20250415	174000	418472640	9240	9240	9240	9240	0
100	20250415	173900	418472640	9240	9240	9240	9240	0
101	20250415	173800	418472640	9240	9240	9240	9240	0
102	20250415	173700	418472640	9240	9240	9240	9240	0
103	20250415	173600	418472640	9240	9240	9240	9240	0
104	20250415	173500	418472640	9240	9240	9240	9240	0
105	20250415	173400	418472640	9240	9240	9240	9240	0
106	20250415	173300	418472640	9240	9240	9240	9240	0
107	20250415	173200	418472640	9240	9240	9240	9240	0
108	20250415	173100	418472640	9240	9240	9240	9240	0
109	20250415	173000	418472640	9240	9240	9240	9240	0
110	20250415	172900	418472640	9240	9240	9240	9240	0
111	20250415	172800	418472640	9240	9240	9240	9240	0
112	20250415	172700	418472640	9240	9240	9240	9240	0
113	20250415	172600	418472640	9240	9240	9240	9240	0
114	20250415	172500	418472640	9240	9240	9240	9240	0
115	20250415	172400	418472640	9240	9240	9240	9240	0
116	20250415	172300	418472640	9240	9240	9240	9240	0
117	20250415	172200	418472640	9240	9240	9240	9240	0
118	20250415	172100	418472640	9240	9240	9240	9240	0
119	20250415	172000	418472640	9240	9240	9240	9240	0
120	20250415	171900	418472640	9240	9240	9240	9240	0
121	20250415	171800	418472640	9240	9240	9240	9240	0
122	20250415	171700	418472640	9240	9240	9240	9240	327
123	20250415	171600	418472640	9240	9240	9240	9240	0
124	20250415	171500	418472640	9240	9240	9240	9240	0
125	20250415	171400	418472640	9240	9240	9240	9240	0
126	20250415	171300	418472640	9240	9240	9240	9240	0
127	20250415	171200	418472640	9240	9240	9240	9240	0
128	20250415	171100	418472640	9240	9240	9240	9240	0
129	20250415	171000	418472640	9240	9240	9240	9240	0
130	20250415	170900	418472640	9240	9240	9240	9240	0
131	20250415	170800	418472640	9240	9240	9240	9240	0
132	20250415	170700	418472640	9240	9240	9240	9240	0
133	20250415	170600	418472640	9240	9240	9240	9240	0
134	20250415	170500	418472640	9240	9240	9240	9240	0
135	20250415	170400	418472640	9240	9240	9240	9240	0
136	20250415	170300	418472640	9240	9240	9240	9240	0
137	20250415	170200	418472640	9240	9240	9240	9240	0
138	20250415	170100	418472640	9240	9240	9240	9240	0
139	20250415	170000	418472640	9240	9240	9240	9240	0
140	20250415	165900	418472640	9240	9240	9240	9240	0
141	20250415	165800	418472640	9240	9240	9240	9240	0
142	20250415	165700	418472640	9240	9240	9240	9240	0
143	20250415	165600	418472640	9240	9240	9240	9240	0
144	20250415	165500	418472640	9240	9240	9240	9240	0
145	20250415	165400	418472640	9240	9240	9240	9240	0
146	20250415	165300	418472640	9240	9240	9240	9240	0
147	20250415	165200	418472640	9240	9240	9240	9240	0
148	20250415	165100	418472640	9240	9240	9240	9240	0
149	20250415	165000	418472640	9240	9240	9240	9240	0
150	20250415	164900	418472640	9240	9240	9240	9240	0
151	20250415	164800	418472640	9240	9240	9240	9240	0
152	20250415	164700	418472640	9240	9240	9240	9240	327
153	20250415	164600	418472640	9240	9240	9240	9240	0
154	20250415	164500	418472640	9240	9240	9240	9240	0
155	20250415	164400	418472640	9240	9240	9240	9240	0
156	20250415	164300	418472640	9240	9240	9240	9240	0
157	20250415	164200	418472640	9240	9240	9240	9240	0
158	20250415	164100	418472640	9240	9240	9240	9240	0
159	20250415	164000	418472640	9240	9240	9240	9240	0
160	20250415	163900	418472640	9240	9240	9240	9240	0
161	20250415	163800	418472640	9240	9240	9240	9240	0
162	20250415	163700	418472640	9240	9240	9240	9240	0
163	20250415	163600	418472640	9240	9240	9240	9240	0
164	20250415	163500	418472640	9240	9240	9240	9240	0
165	20250415	163400	418472640	9240	9240	9240	9240	0
166	20250415	163300	418472640	9240	9240	9240	9240	0
167	20250415	163200	418472640	9240	9240	9240	9240	0
168	20250415	163100	418472640	9240	9240	9240	9240	0
169	20250415	163000	418472640	9240	9240	9240	9240	0
170	20250415	162900	418472640	9240	9240	9240	9240	0
171	20250415	162800	418472640	9240	9240	9240	9240	0
172	20250415	162700	418472640	9240	9240	9240	9240	0
173	20250415	162600	418472640	9240	9240	9240	9240	0
174	20250415	162500	418472640	9240	9240	9240	9240	0
175	20250415	162400	418472640	9240	9240	9240	9240	0
176	20250415	162300	418472640	9240	9240	9240	9240	0
177	20250415	162200	418472640	9240	9240	9240	9240	0
178	20250415	162100	418472640	9240	9240	9240	9240	0
179	20250415	162000	418472640	9240	9240	9240	9240	0
180	20250415	161900	418472640	9240	9240	9240	9240	0
181	20250415	161800	418472640	9240	9240	9240	9240	0
182	20250415	161700	418472640	9240	9240	9240	9240	327
183	20250415	161600	418472640	9240	9240	9240	9240	0
184	20250415	161500	418472640	9240	9240	9240	9240	0
185	20250415	161400	418472640	9240	9240	9240	9240	0
186	20250415	161300	418472640	9240	9240	9240	9240	0
187	20250415	161200	418472640	9240	9240	9240	9240	0
188	20250415	161100	418472640	9240	9240	9240	9240	0
189	20250415	161000	418472640	9240	9240	9240	9240	0
190	20250415	160900	418472640	9240	9240	9240	9240	0
191	20250415	160800	418472640	9240	9240	9240	9240	0
192	20250415	160700	418472640	9240	9240	9240	9240	0
193	20250415	160600	418472640	9240	9240	9240	9240	0
194	20250415	160500	418472640	9240	9240	9240	9240	0
195	20250415	160400	418472640	9240	9240	9240	9240	0
196	20250415	160300	418472640	9240	9240	9240	9240	0
197	20250415	160200	418472640	9240	9240	9240	9240	0
198	20250415	160100	418472640	9240	9240	9240	9240	0
199	20250415	160000	418472640	9240	9240	9240	9240	0
200	20250415	155900	418472640	9240	9240	9240	9240	0
201	20250415	155800	418472640	9240	9240	9240	9240	0
202	20250415	155700	418472640	9240	9240	9240	9240	0
203	20250415	155600	418472640	9240	9240	9240	9240	0
204	20250415	155500	418472640	9240	9240	9240	9240	0
205	20250415	155400	418472640	9240	9240	9240	9240	0
206	20250415	155300	418472640	9240	9240	9240	9240	0
207	20250415	155200	418472640	9240	9240	9240	9240	0
208	20250415	155100	418472640	9240	9240	9240	9240	0
209	20250415	155000	418472640	9240	9240	9240	9240	0
210	20250415	154900	418472640	9240	9240	9240	9240	0
211	20250415	154800	418472640	9240	9240	9240	9240	0
212	20250415	154700	418472640	9240	9240	9240	9240	327
213	20250415	154600	418472640	9240	9240	9240	9240	0
214	20250415	154500	418472640	9240	9240	9240	9240	0
215	20250415	154400	418472640	9240	9240	9240	9240	0
216	20250415	154300	418472640	9240	9240	9240	9240	0
217	20250415	154200	418472640	9240	9240	9240	9240	0
218	20250415	154100	418472640	9240	9240	9240	9240	0
219	20250415	154000	418472640	9240	9240	9240	9240	0
220	20250415	153900	418472640	9240	9240	9240	9240	0
221	20250415	153800	418472640	9240	9240	9240	9240	0
222	20250415	153700	418472640	9240	9240	9240	9240	0
223	20250415	153600	418472640	9240	9240	9240	9240	0
224	20250415	153500	418472640	9240	9240	9240	9240	0
225	20250415	153400	418472640	9240	9240	9240	9240	0
226	20250415	153300	418472640	9240	9240	9240	9240	0
227	20250415	153200	418472640	9240	9240	9240	9240	0
228	20250415	153100	418472640	9240	9240	9240	9240	0
229	20250415	153000	418472640	9240	9240	9240	9240	327
230	20250415	152900	415451160	9160	9160	9160	9160	0
231	20250415	152800	415451160	9160	9160	9160	9160	0
232	20250415	152700	415451160	9160	9160	9160	9160	0
233	20250415	152600	415451160	9160	9160	9160	9160	0
234	20250415	152500	415451160	9160	9160	9160	9160	0
235	20250415	152400	415451160	9160	9160	9160	9160	0
236	20250415	152300	415451160	9160	9160	9160	9160	0
237	20250415	152200	415451160	9160	9160	9160	9160	0
238	20250415	152100	415451160	9160	9160	9160	9160	0
239	20250415	152000	415451160	9160	9160	9160	9160	0
240	20250415	151900	415451160	9160	9210	9210	9160	54
241	20250415	151800	414955600	9220	9220	9220	9220	9
242	20250415	151700	414872620	9170	9170	9170	9170	0
243	20250415	151600	414872620	9170	9180	9180	9170	70
244	20250415	151500	414230230	9180	9180	9180	9180	3
245	20250415	151400	414202690	9180	9180	9180	9180	0
246	20250415	151300	414202690	9180	9170	9180	9170	205
247	20250415	151200	412321790	9180	9180	9180	9180	200
248	20250415	151100	410485790	9180	9170	9180	9170	62
249	20250415	151000	409917180	9190	9190	9190	9190	16
250	20250415	150900	409770140	9190	9190	9190	9180	146
251	20250415	150800	408429400	9190	9190	9190	9190	0
252	20250415	150700	408429400	9190	9190	9190	9190	0
253	20250415	150600	408429400	9190	9190	9190	9190	0
254	20250415	150500	408429400	9190	9190	9190	9190	0
255	20250415	150400	408429400	9190	9190	9190	9190	0
256	20250415	150300	408429400	9190	9190	9190	9170	481
257	20250415	150200	404010110	9190	9170	9190	9170	158
258	20250415	150100	402560090	9190	9190	9190	9190	50
259	20250415	150000	402100590	9190	9190	9190	9190	0
260	20250415	145900	402100590	9190	9190	9190	9190	50
261	20250415	145800	401641090	9190	9190	9190	9190	100
262	20250415	145700	400722090	9190	9190	9190	9190	100
263	20250415	145600	399803090	9200	9200	9200	9200	105
264	20250415	145500	398837090	9170	9170	9170	9170	55
265	20250415	145400	398332740	9200	9200	9200	9200	110
266	20250415	145300	397320740	9190	9190	9190	9190	10
267	20250415	145200	397228840	9190	9190	9190	9190	0
268	20250415	145100	397228840	9190	9190	9190	9190	0
269	20250415	145000	397228840	9190	9190	9190	9190	42
270	20250415	144900	396842860	9200	9200	9200	9200	11
271	20250415	144800	396741660	9150	9150	9150	9150	55
272	20250415	144700	396238410	9140	9180	9200	9090	10812
273	20250415	144600	297712970	9190	9190	9190	9190	0
274	20250415	144500	297712970	9190	9190	9190	9190	0
275	20250415	144400	297712970	9190	9190	9190	9190	0
276	20250415	144300	297712970	9190	9190	9190	9190	0
277	20250415	144200	297712970	9190	9190	9190	9190	0
278	20250415	144100	297712970	9190	9190	9190	9190	0
279	20250415	144000	297712970	9190	9180	9190	9180	78
280	20250415	143900	296996700	9190	9190	9190	9190	0
281	20250415	143800	296996700	9190	9190	9190	9190	0
282	20250415	143700	296996700	9190	9190	9190	9190	0
283	20250415	143600	296996700	9190	9190	9190	9190	0
284	20250415	143500	296996700	9190	9190	9190	9190	0
285	20250415	143400	296996700	9190	9190	9190	9190	0
286	20250415	143300	296996700	9190	9190	9190	9190	0
287	20250415	143200	296996700	9190	9190	9190	9190	55
288	20250415	143100	296491250	9200	9200	9200	9200	916
289	20250415	143000	288064050	9220	9220	9220	9220	0
290	20250415	142900	288064050	9220	9220	9220	9220	6
291	20250415	142800	288008730	9190	9190	9190	9190	0
292	20250415	142700	288008730	9190	9190	9190	9190	0
293	20250415	142600	288008730	9190	9190	9190	9190	0
294	20250415	142500	288008730	9190	9190	9190	9190	0
295	20250415	142400	288008730	9190	9190	9190	9190	61
296	20250415	142300	287448140	9210	9210	9210	9210	0
297	20250415	142200	287448140	9210	9210	9210	9210	0
298	20250415	142100	287448140	9210	9210	9210	9210	0
299	20250415	142000	287448140	9210	9210	9210	9210	0
300	20250415	141900	287448140	9210	9210	9210	9210	0
301	20250415	141800	287448140	9210	9210	9210	9210	116
302	20250415	141700	286379780	9180	9180	9180	9180	55
303	20250415	141600	285874880	9200	9200	9200	9200	0
304	20250415	141500	285874880	9200	9200	9200	9200	51
305	20250415	141400	285405680	9200	9200	9200	9200	0
306	20250415	141300	285405680	9200	9200	9200	9200	0
307	20250415	141200	285405680	9200	9200	9200	9200	0
308	20250415	141100	285405680	9200	9200	9200	9200	0
309	20250415	141000	285405680	9200	9200	9200	9200	0
310	20250415	140900	285405680	9200	9190	9200	9190	67
311	20250415	140800	284789830	9210	9210	9210	9210	0
312	20250415	140700	284789830	9210	9210	9210	9210	0
313	20250415	140600	284789830	9210	9210	9210	9210	57
314	20250415	140500	284264860	9190	9190	9190	9190	0
315	20250415	140400	284264860	9190	9190	9190	9190	0
316	20250415	140300	284264860	9190	9190	9190	9190	0
317	20250415	140200	284264860	9190	9190	9190	9190	0
318	20250415	140100	284264860	9190	9190	9190	9190	55
319	20250415	140000	283759410	9210	9210	9210	9210	57
320	20250415	135900	283234440	9200	9200	9200	9200	0
321	20250415	135800	283234440	9200	9200	9200	9200	0
322	20250415	135700	283234440	9200	9200	9200	9200	0
323	20250415	135600	283234440	9200	9200	9200	9200	0
324	20250415	135500	283234440	9200	9200	9200	9200	0
325	20250415	135400	283234440	9200	9200	9200	9200	0
326	20250415	135300	283234440	9200	9170	9200	9170	174
327	20250415	135200	281636380	9180	9180	9180	9180	0
328	20250415	135100	281636380	9180	9180	9180	9180	1
329	20250415	135000	281627200	9170	9170	9170	9170	1
330	20250415	134900	281618030	9170	9170	9170	9170	0
331	20250415	134800	281618030	9170	9170	9170	9170	0
332	20250415	134700	281618030	9170	9170	9170	9170	0
333	20250415	134600	281618030	9170	9170	9170	9170	0
334	20250415	134500	281618030	9170	9170	9170	9170	55
335	20250415	134400	281113680	9200	9200	9200	9200	0
336	20250415	134300	281113680	9200	9200	9200	9200	0
337	20250415	134200	281113680	9200	9200	9200	9200	0
338	20250415	134100	281113680	9200	9200	9200	9200	0
339	20250415	134000	281113680	9200	9200	9200	9200	9
340	20250415	133900	281030880	9180	9180	9180	9180	0
341	20250415	133800	281030880	9180	9180	9180	9180	55
342	20250415	133700	280525980	9180	9180	9180	9180	0
343	20250415	133600	280525980	9180	9180	9180	9180	0
344	20250415	133500	280525980	9180	9180	9180	9180	3
345	20250415	133400	280498440	9220	9220	9220	9220	0
346	20250415	133300	280498440	9220	9220	9220	9220	0
347	20250415	133200	280498440	9220	9220	9220	9220	0
348	20250415	133100	280498440	9220	9220	9220	9220	11
349	20250415	133000	280397020	9180	9180	9180	9180	55
350	20250415	132900	279892120	9230	9230	9230	9230	0
351	20250415	132800	279892120	9230	9230	9230	9230	0
352	20250415	132700	279892120	9230	9230	9230	9230	0
353	20250415	132600	279892120	9230	9230	9230	9230	0
354	20250415	132500	279892120	9230	9230	9230	9230	1
355	20250415	132400	279882890	9180	9180	9180	9180	0
356	20250415	132300	279882890	9180	9180	9180	9180	0
357	20250415	132200	279882890	9180	9180	9180	9180	55
358	20250415	132100	279377990	9220	9220	9220	9220	13
359	20250415	132000	279258130	9200	9200	9200	9200	50
360	20250415	131900	278798130	9160	9160	9160	9160	0
361	20250415	131800	278798130	9160	9160	9160	9160	0
362	20250415	131700	278798130	9160	9160	9160	9160	0
363	20250415	131600	278798130	9160	9160	9160	9160	0
364	20250415	131500	278798130	9160	9200	9200	9160	550
365	20250415	131400	273754930	9210	9220	9240	9210	289
366	20250415	131300	271090740	9220	9220	9220	9220	0
367	20250415	131200	271090740	9220	9220	9220	9220	0
368	20250415	131100	271090740	9220	9230	9230	9200	126
369	20250415	131000	269928500	9230	9230	9230	9230	0
370	20250415	130900	269928500	9230	9230	9230	9230	0
371	20250415	130800	269928500	9230	9230	9230	9230	0
372	20250415	130700	269928500	9230	9230	9230	9230	16
373	20250415	130600	269780820	9200	9200	9200	9200	55
374	20250415	130500	269274820	9240	9240	9240	9240	2
375	20250415	130400	269256340	9190	9190	9190	9190	0
376	20250415	130300	269256340	9190	9250	9250	9190	8
377	20250415	130200	269182760	9250	9250	9250	9250	1
378	20250415	130100	269173510	9270	9270	9270	9270	0
379	20250415	130000	269173510	9270	9250	9270	9250	1500
380	20250415	125900	255284410	9250	9250	9250	9250	140
381	20250415	125800	253989410	9270	9270	9270	9270	0
382	20250415	125700	253989410	9270	9200	9280	9200	6129
383	20250415	125600	197228890	9200	9200	9200	9200	0
384	20250415	125500	197228890	9200	9200	9200	9200	0
385	20250415	125400	197228890	9200	9180	9200	9180	67
386	20250415	125300	196613280	9180	9180	9180	9180	0
387	20250415	125200	196613280	9180	9170	9180	9170	10
388	20250415	125100	196521490	9190	9170	9190	9170	72
389	20250415	125000	195861070	9200	9200	9200	9200	0
390	20250415	124900	195861070	9200	9200	9200	9200	0
391	20250415	124800	195861070	9200	9200	9200	9200	0
392	20250415	124700	195861070	9200	9200	9200	9200	0
393	20250415	124600	195861070	9200	9200	9200	9200	0
394	20250415	124500	195861070	9200	9200	9200	9200	0
395	20250415	124400	195861070	9200	9200	9200	9200	0
396	20250415	124300	195861070	9200	9200	9200	9200	100
397	20250415	124200	194941070	9200	9200	9200	9200	9
398	20250415	124100	194858270	9200	9200	9200	9200	42
399	20250415	124000	194471870	9200	9200	9200	9200	63
400	20250415	123900	193892270	9200	9200	9200	9200	0
401	20250415	123800	193892270	9200	9200	9200	9200	14
402	20250415	123700	193763470	9200	9210	9210	9200	1504
403	20250415	123600	179916390	9210	9210	9210	9210	0
404	20250415	123500	179916390	9210	9210	9210	9210	0
405	20250415	123400	179916390	9210	9210	9210	9210	100
406	20250415	123300	178995390	9210	9210	9210	9210	0
407	20250415	123200	178995390	9210	9210	9210	9210	1
408	20250415	123100	178986180	9250	9250	9250	9250	0
409	20250415	123000	178986180	9250	9250	9250	9250	0
410	20250415	122900	178986180	9250	9250	9250	9250	0
411	20250415	122800	178986180	9250	9250	9250	9250	0
412	20250415	122700	178986180	9250	9250	9250	9250	0
413	20250415	122600	178986180	9250	9210	9250	9210	42
414	20250415	122500	178597720	9250	9250	9250	9250	60
415	20250415	122400	178042720	9270	9180	9270	9180	7328
416	20250415	122300	110445830	9180	9180	9180	9180	4
417	20250415	122200	110409110	9180	9170	9180	9170	491
418	20250415	122100	105906020	9170	9170	9170	9170	0
419	20250415	122000	105906020	9170	9170	9170	9170	0
420	20250415	121900	105906020	9170	9170	9170	9170	2
421	20250415	121800	105887680	9170	9170	9170	9170	0
422	20250415	121700	105887680	9170	9170	9170	9170	0
423	20250415	121600	105887680	9170	9170	9170	9170	0
424	20250415	121500	105887680	9170	9170	9170	9170	1
425	20250415	121400	105878510	9170	9170	9170	9170	47
426	20250415	121300	105447520	9160	9160	9160	9160	73
427	20250415	121200	104778840	9160	9160	9160	9160	0
428	20250415	121100	104778840	9160	9160	9160	9160	0
429	20250415	121000	104778840	9160	9160	9160	9160	0
430	20250415	120900	104778840	9160	9160	9160	9160	11
431	20250415	120800	104678080	9160	9160	9160	9160	0
432	20250415	120700	104678080	9160	9160	9160	9160	5
433	20250415	120600	104632280	9160	9160	9160	9160	5
434	20250415	120500	104586480	9160	9160	9160	9160	1
435	20250415	120400	104577320	9160	9160	9160	9160	0
436	20250415	120300	104577320	9160	9160	9160	9160	45
437	20250415	120200	104165120	9170	9170	9170	9170	0
438	20250415	120100	104165120	9170	9170	9170	9170	0
439	20250415	120000	104165120	9170	9170	9170	9170	0
440	20250415	115900	104165120	9170	9170	9170	9170	0
441	20250415	115800	104165120	9170	9170	9170	9170	0
442	20250415	115700	104165120	9170	9170	9170	9170	0
443	20250415	115600	104165120	9170	9170	9170	9170	0
444	20250415	115500	104165120	9170	9170	9170	9170	0
445	20250415	115400	104165120	9170	9170	9170	9170	0
446	20250415	115300	104165120	9170	9170	9170	9170	42
447	20250415	115200	103779980	9170	9170	9170	9170	22
448	20250415	115100	103578240	9160	9160	9160	9160	0
449	20250415	115000	103578240	9160	9160	9160	9160	0
450	20250415	114900	103578240	9160	9160	9160	9160	0
451	20250415	114800	103578240	9160	9160	9160	9160	22
452	20250415	114700	103376720	9170	9170	9170	9170	0
453	20250415	114600	103376720	9170	9170	9170	9170	0
454	20250415	114500	103376720	9170	9170	9170	9170	1
455	20250415	114400	103367550	9170	9170	9170	9170	0
456	20250415	114300	103367550	9170	9170	9170	9170	1
457	20250415	114200	103358380	9170	9170	9170	9170	0
458	20250415	114100	103358380	9170	9150	9170	9150	960
459	20250415	114000	94569790	9150	9150	9150	9150	0
460	20250415	113900	94569790	9150	9150	9150	9150	600
461	20250415	113800	89079790	9160	9160	9160	9160	0
462	20250415	113700	89079790	9160	9160	9160	9160	0
463	20250415	113600	89079790	9160	9160	9160	9160	4
464	20250415	113500	89043150	9160	9160	9160	9160	26
465	20250415	113400	88804990	9160	9160	9160	9160	0
466	20250415	113300	88804990	9160	9160	9160	9160	0
467	20250415	113200	88804990	9160	9160	9160	9160	0
468	20250415	113100	88804990	9160	9160	9160	9160	0
469	20250415	113000	88804990	9160	9160	9160	9160	0
470	20250415	112900	88804990	9160	9160	9160	9160	10
471	20250415	112800	88713390	9160	9160	9160	9160	0
472	20250415	112700	88713390	9160	9160	9160	9160	0
473	20250415	112600	88713390	9160	9130	9160	9130	2
474	20250415	112500	88695100	9170	9140	9170	9140	58
475	20250415	112400	88164920	9170	9120	9170	9120	1436
476	20250415	112300	75030290	9120	9120	9120	9120	61
477	20250415	112200	74473970	9120	9120	9120	9120	0
478	20250415	112100	74473970	9120	9120	9120	9120	0
479	20250415	112000	74473970	9120	9120	9120	9120	0
480	20250415	111900	74473970	9120	9120	9120	9120	0
481	20250415	111800	74473970	9120	9120	9120	9120	0
482	20250415	111700	74473970	9120	9120	9120	9120	0
483	20250415	111600	74473970	9120	9120	9120	9120	0
484	20250415	111500	74473970	9120	9120	9120	9120	0
485	20250415	111400	74473970	9120	9120	9120	9120	0
486	20250415	111300	74473970	9120	9120	9120	9120	0
487	20250415	111200	74473970	9120	9100	9120	9100	661
488	20250415	111100	68458700	9090	9090	9090	9090	0
489	20250415	111000	68458700	9090	9090	9090	9090	0
490	20250415	110900	68458700	9090	9090	9090	9090	0
491	20250415	110800	68458700	9090	9090	9090	9090	0
492	20250415	110700	68458700	9090	9090	9090	9090	0
493	20250415	110600	68458700	9090	9090	9090	9090	16
494	20250415	110500	68313260	9100	9100	9100	9100	8
495	20250415	110400	68240460	9100	9100	9100	9100	0
496	20250415	110300	68240460	9100	9100	9100	9100	0
497	20250415	110200	68240460	9100	9090	9100	9090	126
498	20250415	110100	67095060	9100	9100	9100	9100	0
499	20250415	110000	67095060	9100	9100	9100	9100	0
500	20250415	105900	67095060	9100	9100	9100	9100	0
501	20250415	105800	67095060	9100	9100	9100	9100	1
502	20250415	105700	67085960	9100	9100	9100	9100	0
503	20250415	105600	67085960	9100	9100	9100	9100	0
504	20250415	105500	67085960	9100	9100	9100	9100	0
505	20250415	105400	67085960	9100	9070	9100	9070	2172
506	20250415	105300	47353820	9070	9070	9070	9070	0
507	20250415	105200	47353820	9070	9070	9070	9070	0
508	20250415	105100	47353820	9070	9070	9070	9070	78
509	20250415	105000	46646360	9070	9070	9070	9070	0
510	20250415	104900	46646360	9070	9070	9070	9070	0
511	20250415	104800	46646360	9070	9070	9070	9070	0
512	20250415	104700	46646360	9070	9070	9070	9070	98
513	20250415	104600	45757500	9070	9070	9070	9070	25
514	20250415	104500	45530750	9070	9070	9070	9070	211
515	20250415	104400	43616980	9070	9070	9070	9070	0
516	20250415	104300	43616980	9070	9070	9070	9070	0
517	20250415	104200	43616980	9070	9070	9070	9070	0
518	20250415	104100	43616980	9070	9030	9070	9030	631
519	20250415	104000	37916970	9030	9030	9030	9030	0
520	20250415	103900	37916970	9030	9030	9030	9030	0
521	20250415	103800	37916970	9030	9030	9030	9030	0
522	20250415	103700	37916970	9030	9030	9030	9030	0
523	20250415	103600	37916970	9030	9030	9030	9030	0
524	20250415	103500	37916970	9030	9030	9030	9030	0
525	20250415	103400	37916970	9030	9030	9030	9030	0
526	20250415	103300	37916970	9030	9020	9030	9020	184
527	20250415	103200	36257240	9010	9010	9010	9010	0
528	20250415	103100	36257240	9010	9010	9010	9010	0
529	20250415	103000	36257240	9010	9010	9010	9010	0
530	20250415	102900	36257240	9010	9010	9010	9010	0
531	20250415	102800	36257240	9010	9010	9010	9010	0
532	20250415	102700	36257240	9010	9010	9020	9010	327
533	20250415	102600	33310660	9010	9010	9010	9010	0
534	20250415	102500	33310660	9010	9010	9010	9010	0
535	20250415	102400	33310660	9010	9010	9010	9010	0
536	20250415	102300	33310660	9010	9010	9010	8990	103
537	20250415	102200	32383830	9020	9020	9020	9020	0
538	20250415	102100	32383830	9020	9020	9020	9020	2
539	20250415	102000	32365790	9020	9020	9020	9020	0
540	20250415	101900	32365790	9020	9020	9020	9020	0
541	20250415	101800	32365790	9020	9010	9020	9010	376
542	20250415	101700	28978020	9000	9000	9000	9000	0
543	20250415	101600	28978020	9000	9000	9000	9000	36
544	20250415	101500	28654020	9020	9020	9020	9020	0
545	20250415	101400	28654020	9020	9020	9020	9020	408
546	20250415	101300	24973860	9010	9010	9010	9010	0
547	20250415	101200	24973860	9010	9010	9010	9010	0
548	20250415	101100	24973860	9010	9010	9010	9010	0
549	20250415	101000	24973860	9010	9010	9010	9010	0
550	20250415	100900	24973860	9010	9010	9010	9010	0
551	20250415	100800	24973860	9010	9030	9030	9010	654
552	20250415	100700	19070200	9040	9040	9040	9040	0
553	20250415	100600	19070200	9040	9030	9040	9030	279
554	20250415	100500	16550360	9030	9030	9030	9030	612
555	20250415	100400	11024000	9040	9040	9040	9040	265
556	20250415	100300	8628400	9070	9070	9070	9070	0
557	20250415	100200	8628400	9070	9070	9070	9070	0
558	20250415	100100	8628400	9070	9070	9070	9070	0
559	20250415	100000	8628400	9070	9070	9070	9070	0
560	20250415	095900	8628400	9070	9070	9070	9070	0
561	20250415	095800	8628400	9070	9070	9070	9070	0
562	20250415	095700	8628400	9070	9070	9070	9070	0
563	20250415	095600	8628400	9070	9070	9070	9070	0
564	20250415	095500	8628400	9070	9070	9070	9070	0
565	20250415	095400	8628400	9070	9070	9070	9070	0
566	20250415	095300	8628400	9070	9070	9070	9070	2
567	20250415	095200	8610260	9080	9080	9080	9080	0
568	20250415	095100	8610260	9080	9080	9080	9080	0
569	20250415	095000	8610260	9080	9080	9080	9080	0
570	20250415	094900	8610260	9080	9080	9080	9080	0
571	20250415	094800	8610260	9080	9080	9080	9080	0
572	20250415	094700	8610260	9080	9080	9080	9080	0
573	20250415	094600	8610260	9080	9080	9080	9080	11
574	20250415	094500	8510380	9080	9080	9080	9080	10
575	20250415	094400	8419580	9080	9080	9080	9080	0
576	20250415	094300	8419580	9080	9080	9080	9080	0
577	20250415	094200	8419580	9080	9080	9080	9080	0
578	20250415	094100	8419580	9080	9080	9080	9080	44
579	20250415	094000	8020060	9090	9090	9090	9090	0
580	20250415	093900	8020060	9090	9090	9090	9090	2
581	20250415	093800	8001880	9090	9090	9090	9090	0
582	20250415	093700	8001880	9090	9090	9090	9090	0
583	20250415	093600	8001880	9090	9090	9090	9090	89
584	20250415	093500	7192870	9090	9090	9090	9090	0
585	20250415	093400	7192870	9090	9090	9090	9090	87
586	20250415	093300	6402040	9090	9090	9090	9090	0
587	20250415	093200	6402040	9090	9090	9090	9090	0
588	20250415	093100	6402040	9090	9090	9090	9090	0
589	20250415	093000	6402040	9090	9070	9090	9070	265
590	20250415	092900	3996080	9080	9080	9080	9080	0
591	20250415	092800	3996080	9080	9080	9080	9080	0
592	20250415	092700	3996080	9080	9080	9080	9080	0
593	20250415	092600	3996080	9080	9080	9080	9080	0
594	20250415	092500	3996080	9080	9080	9080	9080	0
595	20250415	092400	3996080	9080	9080	9080	9080	0
596	20250415	092300	3996080	9080	9080	9080	9080	0
597	20250415	092200	3996080	9080	9080	9080	9080	0
598	20250415	092100	3996080	9080	9080	9080	9080	0
599	20250415	092000	3996080	9080	9080	9080	9080	0
600	20250415	091900	3996080	9080	9080	9080	9080	0
601	20250415	091800	3996080	9080	9050	9080	9050	90
602	20250415	091700	3181460	9020	9020	9020	9020	0
603	20250415	091600	3181460	9020	9020	9020	9020	0
604	20250415	091500	3181460	9020	9020	9020	9020	0
605	20250415	091400	3181460	9020	9020	9020	9020	0
606	20250415	091300	3181460	9020	9020	9020	9020	0
607	20250415	091200	3181460	9020	9020	9020	9020	0
608	20250415	091100	3181460	9020	9020	9020	9020	0
609	20250415	091000	3181460	9020	9020	9020	9020	0
610	20250415	090900	3181460	9020	9020	9020	9020	0
611	20250415	090800	3181460	9020	9020	9020	9020	0
612	20250415	090700	3181460	9020	9020	9020	9020	0
613	20250415	090600	3181460	9020	9020	9020	9020	0
614	20250415	090500	3181460	9020	9020	9020	9020	0
615	20250415	090400	3181460	9020	9080	9080	9020	255
616	20250415	090300	880240	9040	9040	9040	9040	0
617	20250415	090200	880240	9040	9040	9040	9040	0
618	20250415	090100	880240	9040	9040	9040	9040	0
619	20250415	090000	880240	9040	9090	9090	9040	97