KissMeData/302430/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	204800	1191408240	9700	9700	9700	9700	4582
3	20250415	204700	1191408240	9700	9700	9700	9700	0
4	20250415	204600	1191408240	9700	9700	9700	9700	0
5	20250415	204500	1191408240	9700	9700	9700	9700	0
6	20250415	204400	1191408240	9700	9700	9700	9700	0
7	20250415	204300	1191408240	9700	9700	9700	9700	0
8	20250415	204200	1191408240	9700	9700	9700	9700	0
9	20250415	204100	1191408240	9700	9700	9700	9700	0
10	20250415	204000	1191408240	9700	9700	9700	9700	0
11	20250415	203900	1191408240	9700	9700	9700	9700	0
12	20250415	203800	1191408240	9700	9700	9700	9700	0
13	20250415	203700	1191408240	9700	9700	9700	9700	0
14	20250415	203600	1191408240	9700	9700	9700	9700	0
15	20250415	203500	1191408240	9700	9700	9700	9700	0
16	20250415	203400	1191408240	9700	9700	9700	9700	0
17	20250415	203300	1191408240	9700	9700	9700	9700	0
18	20250415	203200	1191408240	9700	9700	9700	9700	0
19	20250415	203100	1191408240	9700	9700	9700	9700	0
20	20250415	203000	1191408240	9700	9700	9700	9700	0
21	20250415	202900	1191408240	9700	9700	9700	9700	0
22	20250415	202800	1191408240	9700	9700	9700	9700	0
23	20250415	202700	1191408240	9700	9700	9700	9700	0
24	20250415	202600	1191408240	9700	9700	9700	9700	0
25	20250415	202500	1191408240	9700	9700	9700	9700	0
26	20250415	202400	1191408240	9700	9700	9700	9700	0
27	20250415	202300	1191408240	9700	9700	9700	9700	0
28	20250415	202200	1191408240	9700	9700	9700	9700	0
29	20250415	202100	1191408240	9700	9700	9700	9700	0
30	20250415	202000	1191408240	9700	9700	9700	9700	0
31	20250415	201900	1191408240	9700	9700	9700	9700	0
32	20250415	201800	1191408240	9700	9700	9700	9700	4582
33	20250415	201700	1191408240	9700	9700	9700	9700	0
34	20250415	201600	1191408240	9700	9700	9700	9700	0
35	20250415	201500	1191408240	9700	9700	9700	9700	0
36	20250415	201400	1191408240	9700	9700	9700	9700	0
37	20250415	201300	1191408240	9700	9700	9700	9700	0
38	20250415	201200	1191408240	9700	9700	9700	9700	0
39	20250415	201100	1191408240	9700	9700	9700	9700	0
40	20250415	201000	1191408240	9700	9700	9700	9700	0
41	20250415	200900	1191408240	9700	9700	9700	9700	0
42	20250415	200800	1191408240	9700	9700	9700	9700	0
43	20250415	200700	1191408240	9700	9700	9700	9700	0
44	20250415	200600	1191408240	9700	9700	9700	9700	0
45	20250415	200500	1191408240	9700	9700	9700	9700	0
46	20250415	200400	1191408240	9700	9700	9700	9700	0
47	20250415	200300	1191408240	9700	9700	9700	9700	0
48	20250415	200200	1191408240	9700	9700	9700	9700	0
49	20250415	200100	1191408240	9700	9700	9700	9700	0
50	20250415	200000	1191408240	9700	9700	9700	9700	0
51	20250415	195900	1191408240	9700	9700	9700	9700	0
52	20250415	195800	1191408240	9700	9700	9700	9700	0
53	20250415	195700	1191408240	9700	9700	9700	9700	0
54	20250415	195600	1191408240	9700	9700	9700	9700	0
55	20250415	195500	1191408240	9700	9700	9700	9700	0
56	20250415	195400	1191408240	9700	9700	9700	9700	0
57	20250415	195300	1191408240	9700	9700	9700	9700	0
58	20250415	195200	1191408240	9700	9700	9700	9700	0
59	20250415	195100	1191408240	9700	9700	9700	9700	0
60	20250415	195000	1191408240	9700	9700	9700	9700	0
61	20250415	194900	1191408240	9700	9700	9700	9700	0
62	20250415	194800	1191408240	9700	9700	9700	9700	4582
63	20250415	194700	1191408240	9700	9700	9700	9700	0
64	20250415	194600	1191408240	9700	9700	9700	9700	0
65	20250415	194500	1191408240	9700	9700	9700	9700	0
66	20250415	194400	1191408240	9700	9700	9700	9700	0
67	20250415	194300	1191408240	9700	9700	9700	9700	0
68	20250415	194200	1191408240	9700	9700	9700	9700	0
69	20250415	194100	1191408240	9700	9700	9700	9700	0
70	20250415	194000	1191408240	9700	9700	9700	9700	0
71	20250415	193900	1191408240	9700	9700	9700	9700	0
72	20250415	193800	1191408240	9700	9700	9700	9700	0
73	20250415	193700	1191408240	9700	9700	9700	9700	0
74	20250415	193600	1191408240	9700	9700	9700	9700	0
75	20250415	193500	1191408240	9700	9700	9700	9700	0
76	20250415	193400	1191408240	9700	9700	9700	9700	0
77	20250415	193300	1191408240	9700	9700	9700	9700	0
78	20250415	193200	1191408240	9700	9700	9700	9700	0
79	20250415	193100	1191408240	9700	9700	9700	9700	0
80	20250415	193000	1191408240	9700	9700	9700	9700	0
81	20250415	192900	1191408240	9700	9700	9700	9700	0
82	20250415	192800	1191408240	9700	9700	9700	9700	0
83	20250415	192700	1191408240	9700	9700	9700	9700	0
84	20250415	192600	1191408240	9700	9700	9700	9700	0
85	20250415	192500	1191408240	9700	9700	9700	9700	0
86	20250415	192400	1191408240	9700	9700	9700	9700	0
87	20250415	192300	1191408240	9700	9700	9700	9700	0
88	20250415	192200	1191408240	9700	9700	9700	9700	0
89	20250415	192100	1191408240	9700	9700	9700	9700	0
90	20250415	192000	1191408240	9700	9700	9700	9700	0
91	20250415	191900	1191408240	9700	9700	9700	9700	0
92	20250415	191800	1191408240	9700	9700	9700	9700	4582
93	20250415	191700	1191408240	9700	9700	9700	9700	0
94	20250415	191600	1191408240	9700	9700	9700	9700	0
95	20250415	191500	1191408240	9700	9700	9700	9700	0
96	20250415	191400	1191408240	9700	9700	9700	9700	0
97	20250415	191300	1191408240	9700	9700	9700	9700	0
98	20250415	191200	1191408240	9700	9700	9700	9700	0
99	20250415	191100	1191408240	9700	9700	9700	9700	0
100	20250415	191000	1191408240	9700	9700	9700	9700	0
101	20250415	190900	1191408240	9700	9700	9700	9700	0
102	20250415	190800	1191408240	9700	9700	9700	9700	0
103	20250415	190700	1191408240	9700	9700	9700	9700	0
104	20250415	190600	1191408240	9700	9700	9700	9700	0
105	20250415	190500	1191408240	9700	9700	9700	9700	0
106	20250415	190400	1191408240	9700	9700	9700	9700	0
107	20250415	190300	1191408240	9700	9700	9700	9700	0
108	20250415	190200	1191408240	9700	9700	9700	9700	0
109	20250415	190100	1191408240	9700	9700	9700	9700	0
110	20250415	190000	1191408240	9700	9700	9700	9700	0
111	20250415	185900	1191408240	9700	9700	9700	9700	0
112	20250415	185800	1191408240	9700	9700	9700	9700	0
113	20250415	185700	1191408240	9700	9700	9700	9700	0
114	20250415	185600	1191408240	9700	9700	9700	9700	0
115	20250415	185500	1191408240	9700	9700	9700	9700	0
116	20250415	185400	1191408240	9700	9700	9700	9700	0
117	20250415	185300	1191408240	9700	9700	9700	9700	0
118	20250415	185200	1191408240	9700	9700	9700	9700	0
119	20250415	185100	1191408240	9700	9700	9700	9700	0
120	20250415	185000	1191408240	9700	9700	9700	9700	0
121	20250415	184900	1191408240	9700	9700	9700	9700	0
122	20250415	184800	1191408240	9700	9700	9700	9700	4582
123	20250415	184700	1191408240	9700	9700	9700	9700	0
124	20250415	184600	1191408240	9700	9700	9700	9700	0
125	20250415	184500	1191408240	9700	9700	9700	9700	0
126	20250415	184400	1191408240	9700	9700	9700	9700	0
127	20250415	184300	1191408240	9700	9700	9700	9700	0
128	20250415	184200	1191408240	9700	9700	9700	9700	0
129	20250415	184100	1191408240	9700	9700	9700	9700	0
130	20250415	184000	1191408240	9700	9700	9700	9700	0
131	20250415	183900	1191408240	9700	9700	9700	9700	0
132	20250415	183800	1191408240	9700	9700	9700	9700	0
133	20250415	183700	1191408240	9700	9700	9700	9700	0
134	20250415	183600	1191408240	9700	9700	9700	9700	0
135	20250415	183500	1191408240	9700	9700	9700	9700	0
136	20250415	183400	1191408240	9700	9700	9700	9700	0
137	20250415	183300	1191408240	9700	9700	9700	9700	0
138	20250415	183200	1191408240	9700	9700	9700	9700	0
139	20250415	183100	1191408240	9700	9700	9700	9700	0
140	20250415	183000	1191408240	9700	9700	9700	9700	0
141	20250415	182900	1191408240	9700	9700	9700	9700	0
142	20250415	182800	1191408240	9700	9700	9700	9700	0
143	20250415	182700	1191408240	9700	9700	9700	9700	0
144	20250415	182600	1191408240	9700	9700	9700	9700	0
145	20250415	182500	1191408240	9700	9700	9700	9700	0
146	20250415	182400	1191408240	9700	9700	9700	9700	0
147	20250415	182300	1191408240	9700	9700	9700	9700	0
148	20250415	182200	1191408240	9700	9700	9700	9700	0
149	20250415	182100	1191408240	9700	9700	9700	9700	0
150	20250415	182000	1191408240	9700	9700	9700	9700	0
151	20250415	181900	1191408240	9700	9700	9700	9700	0
152	20250415	181800	1191408240	9700	9700	9700	9700	4582
153	20250415	181700	1191408240	9700	9700	9700	9700	0
154	20250415	181600	1191408240	9700	9700	9700	9700	0
155	20250415	181500	1191408240	9700	9700	9700	9700	0
156	20250415	181400	1191408240	9700	9700	9700	9700	0
157	20250415	181300	1191408240	9700	9700	9700	9700	0
158	20250415	181200	1191408240	9700	9700	9700	9700	0
159	20250415	181100	1191408240	9700	9700	9700	9700	0
160	20250415	181000	1191408240	9700	9700	9700	9700	0
161	20250415	180900	1191408240	9700	9700	9700	9700	0
162	20250415	180800	1191408240	9700	9700	9700	9700	0
163	20250415	180700	1191408240	9700	9700	9700	9700	0
164	20250415	180600	1191408240	9700	9700	9700	9700	0
165	20250415	180500	1191408240	9700	9700	9700	9700	0
166	20250415	180400	1191408240	9700	9700	9700	9700	0
167	20250415	180300	1191408240	9700	9700	9700	9700	0
168	20250415	180200	1191408240	9700	9700	9700	9700	0
169	20250415	180100	1191408240	9700	9700	9700	9700	0
170	20250415	180000	1191408240	9700	9700	9700	9700	0
171	20250415	175900	1191408240	9700	9700	9700	9700	0
172	20250415	175800	1191408240	9700	9700	9700	9700	0
173	20250415	175700	1191408240	9700	9700	9700	9700	0
174	20250415	175600	1191408240	9700	9700	9700	9700	0
175	20250415	175500	1191408240	9700	9700	9700	9700	0
176	20250415	175400	1191408240	9700	9700	9700	9700	0
177	20250415	175300	1191408240	9700	9700	9700	9700	0
178	20250415	175200	1191408240	9700	9700	9700	9700	0
179	20250415	175100	1191408240	9700	9700	9700	9700	0
180	20250415	175000	1191408240	9700	9700	9700	9700	0
181	20250415	174900	1191408240	9700	9700	9700	9700	0
182	20250415	174800	1191408240	9700	9700	9700	9700	4582
183	20250415	174700	1191408240	9700	9700	9700	9700	0
184	20250415	174600	1191408240	9700	9700	9700	9700	0
185	20250415	174500	1191408240	9700	9700	9700	9700	0
186	20250415	174400	1191408240	9700	9700	9700	9700	0
187	20250415	174300	1191408240	9700	9700	9700	9700	0
188	20250415	174200	1191408240	9700	9700	9700	9700	0
189	20250415	174100	1191408240	9700	9700	9700	9700	0
190	20250415	174000	1191408240	9700	9700	9700	9700	0
191	20250415	173900	1191408240	9700	9700	9700	9700	0
192	20250415	173800	1191408240	9700	9700	9700	9700	0
193	20250415	173700	1191408240	9700	9700	9700	9700	0
194	20250415	173600	1191408240	9700	9700	9700	9700	0
195	20250415	173500	1191408240	9700	9700	9700	9700	0
196	20250415	173400	1191408240	9700	9700	9700	9700	0
197	20250415	173300	1191408240	9700	9700	9700	9700	0
198	20250415	173200	1191408240	9700	9700	9700	9700	0
199	20250415	173100	1191408240	9700	9700	9700	9700	0
200	20250415	173000	1191408240	9700	9700	9700	9700	0
201	20250415	172900	1191408240	9700	9700	9700	9700	0
202	20250415	172800	1191408240	9700	9700	9700	9700	0
203	20250415	172700	1191408240	9700	9700	9700	9700	0
204	20250415	172600	1191408240	9700	9700	9700	9700	0
205	20250415	172500	1191408240	9700	9700	9700	9700	0
206	20250415	172400	1191408240	9700	9700	9700	9700	0
207	20250415	172300	1191408240	9700	9700	9700	9700	0
208	20250415	172200	1191408240	9700	9700	9700	9700	0
209	20250415	172100	1191408240	9700	9700	9700	9700	0
210	20250415	172000	1191408240	9700	9700	9700	9700	0
211	20250415	171900	1191408240	9700	9700	9700	9700	0
212	20250415	171800	1191408240	9700	9700	9700	9700	4582
213	20250415	171700	1191408240	9700	9700	9700	9700	0
214	20250415	171600	1191408240	9700	9700	9700	9700	0
215	20250415	171500	1191408240	9700	9700	9700	9700	0
216	20250415	171400	1191408240	9700	9700	9700	9700	0
217	20250415	171300	1191408240	9700	9700	9700	9700	0
218	20250415	171200	1191408240	9700	9700	9700	9700	0
219	20250415	171100	1191408240	9700	9700	9700	9700	0
220	20250415	171000	1191408240	9700	9700	9700	9700	0
221	20250415	170900	1191408240	9700	9700	9700	9700	0
222	20250415	170800	1191408240	9700	9700	9700	9700	0
223	20250415	170700	1191408240	9700	9700	9700	9700	0
224	20250415	170600	1191408240	9700	9700	9700	9700	0
225	20250415	170500	1191408240	9700	9700	9700	9700	0
226	20250415	170400	1191408240	9700	9700	9700	9700	0
227	20250415	170300	1191408240	9700	9700	9700	9700	0
228	20250415	170200	1191408240	9700	9700	9700	9700	0
229	20250415	170100	1191408240	9700	9700	9700	9700	0
230	20250415	170000	1191408240	9700	9700	9700	9700	0
231	20250415	165900	1191408240	9700	9700	9700	9700	0
232	20250415	165800	1191408240	9700	9700	9700	9700	0
233	20250415	165700	1191408240	9700	9700	9700	9700	0
234	20250415	165600	1191408240	9700	9700	9700	9700	0
235	20250415	165500	1191408240	9700	9700	9700	9700	0
236	20250415	165400	1191408240	9700	9700	9700	9700	0
237	20250415	165300	1191408240	9700	9700	9700	9700	0
238	20250415	165200	1191408240	9700	9700	9700	9700	0
239	20250415	165100	1191408240	9700	9700	9700	9700	0
240	20250415	165000	1191408240	9700	9700	9700	9700	0
241	20250415	164900	1191408240	9700	9700	9700	9700	0
242	20250415	164800	1191408240	9700	9700	9700	9700	4582
243	20250415	164700	1191408240	9700	9700	9700	9700	0
244	20250415	164600	1191408240	9700	9700	9700	9700	0
245	20250415	164500	1191408240	9700	9700	9700	9700	0
246	20250415	164400	1191408240	9700	9700	9700	9700	0
247	20250415	164300	1191408240	9700	9700	9700	9700	0
248	20250415	164200	1191408240	9700	9700	9700	9700	0
249	20250415	164100	1191408240	9700	9700	9700	9700	0
250	20250415	164000	1191408240	9700	9700	9700	9700	0
251	20250415	163900	1191408240	9700	9700	9700	9700	0
252	20250415	163800	1191408240	9700	9700	9700	9700	0
253	20250415	163700	1191408240	9700	9700	9700	9700	0
254	20250415	163600	1191408240	9700	9700	9700	9700	0
255	20250415	163500	1191408240	9700	9700	9700	9700	0
256	20250415	163400	1191408240	9700	9700	9700	9700	0
257	20250415	163300	1191408240	9700	9700	9700	9700	0
258	20250415	163200	1191408240	9700	9700	9700	9700	0
259	20250415	163100	1191408240	9700	9700	9700	9700	0
260	20250415	163000	1191408240	9700	9700	9700	9700	0
261	20250415	162900	1191408240	9700	9700	9700	9700	0
262	20250415	162800	1191408240	9700	9700	9700	9700	0
263	20250415	162700	1191408240	9700	9700	9700	9700	0
264	20250415	162600	1191408240	9700	9700	9700	9700	0
265	20250415	162500	1191408240	9700	9700	9700	9700	0
266	20250415	162400	1191408240	9700	9700	9700	9700	0
267	20250415	162300	1191408240	9700	9700	9700	9700	0
268	20250415	162200	1191408240	9700	9700	9700	9700	0
269	20250415	162100	1191408240	9700	9700	9700	9700	0
270	20250415	162000	1191408240	9700	9700	9700	9700	0
271	20250415	161900	1191408240	9700	9700	9700	9700	0
272	20250415	161800	1191408240	9700	9700	9700	9700	4582
273	20250415	161700	1191408240	9700	9700	9700	9700	0
274	20250415	161600	1191408240	9700	9700	9700	9700	0
275	20250415	161500	1191408240	9700	9700	9700	9700	0
276	20250415	161400	1191408240	9700	9700	9700	9700	0
277	20250415	161300	1191408240	9700	9700	9700	9700	0
278	20250415	161200	1191408240	9700	9700	9700	9700	0
279	20250415	161100	1191408240	9700	9700	9700	9700	0
280	20250415	161000	1191408240	9700	9700	9700	9700	0
281	20250415	160900	1191408240	9700	9700	9700	9700	0
282	20250415	160800	1191408240	9700	9700	9700	9700	0
283	20250415	160700	1191408240	9700	9700	9700	9700	0
284	20250415	160600	1191408240	9700	9700	9700	9700	0
285	20250415	160500	1191408240	9700	9700	9700	9700	0
286	20250415	160400	1191408240	9700	9700	9700	9700	0
287	20250415	160300	1191408240	9700	9700	9700	9700	0
288	20250415	160200	1191408240	9700	9700	9700	9700	0
289	20250415	160100	1191408240	9700	9700	9700	9700	0
290	20250415	160000	1191408240	9700	9700	9700	9700	0
291	20250415	155900	1191408240	9700	9700	9700	9700	0
292	20250415	155800	1191408240	9700	9700	9700	9700	0
293	20250415	155700	1191408240	9700	9700	9700	9700	0
294	20250415	155600	1191408240	9700	9700	9700	9700	0
295	20250415	155500	1191408240	9700	9700	9700	9700	0
296	20250415	155400	1191408240	9700	9700	9700	9700	0
297	20250415	155300	1191408240	9700	9700	9700	9700	0
298	20250415	155200	1191408240	9700	9700	9700	9700	0
299	20250415	155100	1191408240	9700	9700	9700	9700	0
300	20250415	155000	1191408240	9700	9700	9700	9700	0
301	20250415	154900	1191408240	9700	9700	9700	9700	0
302	20250415	154800	1191408240	9700	9700	9700	9700	4582
303	20250415	154700	1191408240	9700	9700	9700	9700	0
304	20250415	154600	1191408240	9700	9700	9700	9700	0
305	20250415	154500	1191408240	9700	9700	9700	9700	0
306	20250415	154400	1191408240	9700	9700	9700	9700	0
307	20250415	154300	1191408240	9700	9700	9700	9700	0
308	20250415	154200	1191408240	9700	9700	9700	9700	0
309	20250415	154100	1191408240	9700	9700	9700	9700	0
310	20250415	154000	1191408240	9700	9700	9700	9700	0
311	20250415	153900	1191408240	9700	9700	9700	9700	0
312	20250415	153800	1191408240	9700	9700	9700	9700	0
313	20250415	153700	1191408240	9700	9700	9700	9700	0
314	20250415	153600	1191408240	9700	9700	9700	9700	0
315	20250415	153500	1191408240	9700	9700	9700	9700	0
316	20250415	153400	1191408240	9700	9700	9700	9700	0
317	20250415	153300	1191408240	9700	9700	9700	9700	0
318	20250415	153200	1191408240	9700	9700	9700	9700	0
319	20250415	153100	1191408240	9700	9700	9700	9700	0
320	20250415	153000	1191408240	9700	9700	9700	9700	4582
321	20250415	152900	1146962840	9690	9690	9690	9690	0
322	20250415	152800	1146962840	9690	9690	9690	9690	0
323	20250415	152700	1146962840	9690	9690	9690	9690	0
324	20250415	152600	1146962840	9690	9690	9690	9690	0
325	20250415	152500	1146962840	9690	9690	9690	9690	0
326	20250415	152400	1146962840	9690	9690	9690	9690	0
327	20250415	152300	1146962840	9690	9690	9690	9690	0
328	20250415	152200	1146962840	9690	9690	9690	9690	0
329	20250415	152100	1146962840	9690	9690	9690	9690	0
330	20250415	152000	1146962840	9690	9690	9690	9690	0
331	20250415	151900	1146962840	9690	9650	9690	9640	455
332	20250415	151800	1142563790	9690	9670	9690	9670	109
333	20250415	151700	1141508760	9670	9640	9670	9640	1246
334	20250415	151600	1129488420	9630	9640	9640	9630	1179
335	20250415	151500	1118126510	9650	9670	9670	9650	1784
336	20250415	151400	1100897110	9670	9700	9700	9670	56
337	20250415	151300	1100355040	9690	9680	9700	9670	1734
338	20250415	151200	1083583250	9710	9680	9710	9670	2433
339	20250415	151100	1060041440	9710	9710	9710	9670	618
340	20250415	151000	1054060660	9670	9670	9670	9670	0
341	20250415	150900	1054060660	9670	9680	9680	9670	500
342	20250415	150800	1049223960	9720	9720	9720	9720	11
343	20250415	150700	1049117040	9660	9680	9680	9660	500
344	20250415	150600	1044283040	9720	9710	9730	9710	230
345	20250415	150500	1042048600	9670	9660	9710	9660	101
346	20250415	150400	1041071270	9660	9700	9710	9660	2005
347	20250415	150300	1021676860	9710	9720	9720	9710	10
348	20250415	150200	1021579750	9730	9730	9730	9730	85
349	20250415	150100	1020752700	9720	9690	9720	9690	581
350	20250415	150000	1015107360	9660	9730	9730	9660	2046
351	20250415	145900	995319010	9730	9740	9740	9730	28
352	20250415	145800	995046540	9740	9700	9740	9690	1082
353	20250415	145700	984557420	9690	9730	9730	9690	5112
354	20250415	145600	934976720	9710	9720	9720	9710	145
355	20250415	145500	933568030	9740	9730	9740	9730	41
356	20250415	145400	933169060	9750	9750	9750	9750	0
357	20250415	145300	933169060	9750	9750	9750	9750	0
358	20250415	145200	933169060	9750	9750	9750	9750	0
359	20250415	145100	933169060	9750	9750	9750	9750	100
360	20250415	145000	932194060	9750	9710	9750	9710	207
361	20250415	144900	930184050	9710	9730	9730	9710	285
362	20250415	144800	927412680	9750	9750	9750	9750	0
363	20250415	144700	927412680	9750	9740	9750	9740	4
364	20250415	144600	927373690	9750	9750	9750	9750	0
365	20250415	144500	927373690	9750	9740	9750	9740	100
366	20250415	144400	926398890	9710	9710	9710	9710	250
367	20250415	144300	923971390	9720	9730	9730	9720	924
368	20250415	144200	914982110	9720	9750	9750	9720	4
369	20250415	144100	914943140	9730	9720	9730	9720	613
370	20250415	144000	908984500	9730	9750	9750	9730	301
371	20250415	143900	906053750	9760	9760	9760	9760	0
372	20250415	143800	906053750	9760	9760	9760	9760	0
373	20250415	143700	906053750	9760	9760	9760	9760	101
374	20250415	143600	905067990	9760	9760	9760	9760	1
375	20250415	143500	905058230	9730	9720	9760	9720	556
376	20250415	143400	899653320	9720	9720	9720	9720	0
377	20250415	143300	899653320	9720	9720	9720	9720	2
378	20250415	143200	899633880	9760	9760	9760	9760	0
379	20250415	143100	899633880	9760	9720	9760	9720	166
380	20250415	143000	898019360	9720	9730	9730	9720	921
381	20250415	142900	889061930	9740	9740	9740	9740	203
382	20250415	142800	887084710	9750	9750	9750	9750	0
383	20250415	142700	887084710	9750	9770	9770	9750	6
384	20250415	142600	887026110	9770	9740	9770	9740	58
385	20250415	142500	886460650	9740	9770	9770	9740	416
386	20250415	142400	882402780	9740	9740	9740	9740	2
387	20250415	142300	882383300	9740	9740	9740	9740	0
388	20250415	142200	882383300	9740	9740	9770	9740	75
389	20250415	142100	881652740	9730	9730	9730	9730	0
390	20250415	142000	881652740	9730	9730	9730	9730	0
391	20250415	141900	881652740	9730	9730	9730	9730	0
392	20250415	141800	881652740	9730	9730	9730	9730	0
393	20250415	141700	881652740	9730	9730	9730	9730	0
394	20250415	141600	881652740	9730	9730	9730	9730	431
395	20250415	141500	877459110	9730	9710	9730	9710	333
396	20250415	141400	874221680	9710	9710	9710	9710	0
397	20250415	141300	874221680	9710	9710	9710	9710	0
398	20250415	141200	874221680	9710	9710	9710	9710	31
399	20250415	141100	873920670	9710	9710	9710	9690	215
400	20250415	141000	871833560	9670	9680	9680	9670	104
401	20250415	140900	870827700	9660	9700	9710	9660	2575
402	20250415	140800	845922680	9710	9710	9710	9680	303
403	20250415	140700	842986360	9720	9730	9730	9700	4064
404	20250415	140600	803508370	9780	9740	9780	9740	266
405	20250415	140500	800917430	9740	9740	9740	9740	382
406	20250415	140400	797196750	9740	9760	9760	9740	390
407	20250415	140300	793398130	9760	9760	9760	9760	0
408	20250415	140200	793398130	9760	9760	9760	9760	0
409	20250415	140100	793398130	9760	9760	9760	9760	1
410	20250415	140000	793388370	9740	9740	9740	9740	160
411	20250415	135900	791829970	9760	9750	9760	9750	73
412	20250415	135800	791118060	9760	9760	9760	9760	681
413	20250415	135700	784471500	9740	9750	9750	9740	1044
414	20250415	135600	774301450	9750	9750	9750	9750	5
415	20250415	135500	774252700	9750	9750	9750	9750	257
416	20250415	135400	771746950	9760	9740	9760	9740	761
417	20250415	135300	764334790	9750	9780	9780	9750	335
418	20250415	135200	761068450	9780	9780	9780	9780	11
419	20250415	135100	760960870	9780	9780	9780	9780	1
420	20250415	135000	760951090	9750	9760	9760	9750	10
421	20250415	134900	760853570	9780	9780	9780	9780	0
422	20250415	134800	760853570	9780	9780	9780	9780	1
423	20250415	134700	760843790	9780	9780	9780	9780	1
424	20250415	134600	760834010	9780	9780	9780	9780	10
425	20250415	134500	760736210	9760	9740	9780	9740	202
426	20250415	134400	758766190	9740	9750	9750	9730	657
427	20250415	134300	752363440	9760	9760	9760	9760	1
428	20250415	134200	752353680	9760	9760	9760	9760	0
429	20250415	134100	752353680	9760	9770	9770	9750	1478
430	20250415	134000	737922740	9770	9780	9780	9770	153
431	20250415	133900	736427490	9780	9780	9780	9780	8
432	20250415	133800	736349250	9790	9790	9790	9790	0
433	20250415	133700	736349250	9790	9770	9790	9770	34
434	20250415	133600	736016490	9780	9790	9790	9780	260
435	20250415	133500	733472290	9800	9800	9800	9800	1
436	20250415	133400	733462490	9800	9800	9800	9800	0
437	20250415	133300	733462490	9800	9780	9800	9770	1010
438	20250415	133200	723582710	9770	9770	9770	9770	177
439	20250415	133100	721853420	9770	9770	9770	9770	20
440	20250415	133000	721658020	9770	9770	9770	9770	192
441	20250415	132900	719782180	9770	9790	9790	9770	814
442	20250415	132800	711824750	9790	9790	9790	9790	0
443	20250415	132700	711824750	9790	9790	9790	9790	3
444	20250415	132600	711795380	9790	9780	9790	9780	64
445	20250415	132500	711169420	9780	9780	9780	9780	0
446	20250415	132400	711169420	9780	9780	9780	9780	452
447	20250415	132300	706748860	9780	9780	9780	9780	1000
448	20250415	132200	696968860	9790	9790	9790	9790	1
449	20250415	132100	696959070	9790	9790	9790	9790	115
450	20250415	132000	695833220	9790	9790	9790	9790	2
451	20250415	131900	695813640	9790	9790	9790	9790	0
452	20250415	131800	695813640	9790	9790	9790	9790	0
453	20250415	131700	695813640	9790	9790	9790	9790	20
454	20250415	131600	695617840	9790	9790	9790	9790	563
455	20250415	131500	690106070	9790	9800	9800	9790	225
456	20250415	131400	687903080	9800	9800	9800	9800	145
457	20250415	131300	686482080	9790	9790	9790	9790	150
458	20250415	131200	685013580	9800	9800	9800	9800	129
459	20250415	131100	683749380	9800	9800	9800	9800	0
460	20250415	131000	683749380	9800	9800	9800	9800	25
461	20250415	130900	683504380	9790	9790	9790	9790	0
462	20250415	130800	683504380	9790	9790	9790	9790	0
463	20250415	130700	683504380	9790	9800	9800	9790	103
464	20250415	130600	682495980	9790	9790	9790	9790	1
465	20250415	130500	682486190	9800	9800	9800	9800	10
466	20250415	130400	682388190	9800	9800	9800	9800	1
467	20250415	130300	682378390	9790	9790	9790	9790	50
468	20250415	130200	681888890	9800	9800	9800	9800	0
469	20250415	130100	681888890	9800	9790	9800	9790	58
470	20250415	130000	681320990	9800	9800	9800	9800	10
471	20250415	125900	681222990	9800	9800	9800	9800	0
472	20250415	125800	681222990	9800	9800	9800	9800	429
473	20250415	125700	677018790	9790	9790	9790	9790	20
474	20250415	125600	676822990	9780	9780	9780	9780	0
475	20250415	125500	676822990	9780	9780	9780	9780	31
476	20250415	125400	676519810	9800	9800	9800	9800	1
477	20250415	125300	676510010	9780	9780	9780	9780	1
478	20250415	125200	676500230	9800	9860	9860	9790	2353
479	20250415	125100	653423650	9870	9830	9870	9830	82
480	20250415	125000	652617550	9820	9820	9820	9820	356
481	20250415	124900	649121630	9840	9850	9850	9840	149
482	20250415	124800	647654480	9860	9860	9860	9860	0
483	20250415	124700	647654480	9860	9850	9860	9850	331
484	20250415	124600	644391820	9850	9850	9850	9850	4
485	20250415	124500	644352420	9880	9880	9880	9880	5
486	20250415	124400	644303020	9880	9850	9880	9850	56
487	20250415	124300	643751390	9850	9850	9850	9850	40
488	20250415	124200	643357390	9890	9890	9890	9890	0
489	20250415	124100	643357390	9890	9930	9930	9890	408
490	20250415	124000	639312550	9930	9840	9930	9840	3581
491	20250415	123900	603915630	9840	9840	9840	9840	0
492	20250415	123800	603915630	9840	9840	9840	9840	0
493	20250415	123700	603915630	9840	9840	9840	9840	101
494	20250415	123600	602921790	9810	9810	9810	9810	480
495	20250415	123500	598212990	9810	9810	9810	9810	0
496	20250415	123400	598212990	9810	9810	9810	9810	36
497	20250415	123300	597859830	9800	9800	9800	9800	0
498	20250415	123200	597859830	9800	9800	9800	9800	42
499	20250415	123100	597448230	9800	9800	9800	9800	30
500	20250415	123000	597154230	9800	9800	9800	9800	10
501	20250415	122900	597056230	9800	9800	9800	9800	0
502	20250415	122800	597056230	9800	9800	9800	9800	10
503	20250415	122700	596958230	9800	9800	9800	9800	0
504	20250415	122600	596958230	9800	9800	9800	9800	300
505	20250415	122500	594018230	9800	9800	9800	9800	250
506	20250415	122400	591568230	9800	9800	9800	9800	0
507	20250415	122300	591568230	9800	9820	9820	9800	300
508	20250415	122200	588626850	9830	9850	9850	9830	185
509	20250415	122100	586806300	9850	9850	9850	9850	0
510	20250415	122000	586806300	9850	9850	9850	9850	2
511	20250415	121900	586786600	9860	9860	9860	9860	0
512	20250415	121800	586786600	9860	9840	9860	9840	287
513	20250415	121700	583958210	9860	9860	9860	9860	0
514	20250415	121600	583958210	9860	9840	9860	9840	266
515	20250415	121500	581338450	9840	9820	9840	9820	1574
516	20250415	121400	565853170	9820	9820	9820	9820	1
517	20250415	121300	565843350	9780	9780	9780	9780	100
518	20250415	121200	564865350	9790	9790	9790	9790	127
519	20250415	121100	563622020	9790	9800	9800	9790	175
520	20250415	121000	561908400	9790	9790	9790	9790	0
521	20250415	120900	561908400	9790	9790	9790	9790	0
522	20250415	120800	561908400	9790	9790	9790	9790	103
523	20250415	120700	560900030	9780	9780	9780	9780	0
524	20250415	120600	560900030	9780	9810	9810	9780	202
525	20250415	120500	558920220	9820	9820	9820	9820	0
526	20250415	120400	558920220	9820	9830	9830	9820	56
527	20250415	120300	558369940	9850	9840	9850	9840	47
528	20250415	120200	557907230	9820	9820	9820	9820	55
529	20250415	120100	557367130	9850	9820	9850	9820	76
530	20250415	120000	556620780	9850	9850	9850	9820	48
531	20250415	115900	556149360	9850	9860	9860	9850	95
532	20250415	115800	555212760	9860	9830	9860	9830	37
533	20250415	115700	554849020	9840	9840	9840	9840	10
534	20250415	115600	554750620	9860	9860	9860	9860	1
535	20250415	115500	554740760	9840	9860	9870	9840	367
536	20250415	115400	551119810	9870	9850	9870	9850	101
537	20250415	115300	550124450	9810	9810	9850	9810	823
538	20250415	115200	542036510	9795	9795	9795	9795	0
539	20250415	115100	542036510	9795	9780	9795	9780	19
540	20250415	115000	541850555	9780	9790	9790	9780	142
541	20250415	114900	540461265	9780	9780	9780	9780	0
542	20250415	114800	540461265	9780	9790	9790	9780	80
543	20250415	114700	539678685	9830	9830	9830	9830	1
544	20250415	114600	539668855	9810	9810	9810	9810	0
545	20250415	114500	539668855	9810	9810	9810	9810	10
546	20250415	114400	539570755	9840	9840	9840	9840	1
547	20250415	114300	539560915	9840	9840	9840	9840	1
548	20250415	114200	539551075	9820	9790	9820	9790	400
549	20250415	114100	535629075	9780	9780	9780	9780	0
550	20250415	114000	535629075	9780	9780	9780	9780	120
551	20250415	113900	534455475	9770	9790	9790	9770	418
552	20250415	113800	530370425	9780	9780	9780	9780	3
553	20250415	113700	530341085	9790	9790	9790	9790	11
554	20250415	113600	530233395	9780	9790	9790	9780	580
555	20250415	113500	524560635	9800	9800	9800	9800	0
556	20250415	113400	524560635	9800	9800	9800	9800	0
557	20250415	113300	524560635	9800	9800	9800	9800	0
558	20250415	113200	524560635	9800	9800	9800	9800	336
559	20250415	113100	521267835	9800	9800	9800	9800	100
560	20250415	113000	520287835	9820	9800	9820	9800	325
561	20250415	112900	517101915	9800	9780	9800	9780	509
562	20250415	112800	512118805	9780	9790	9790	9780	430
563	20250415	112700	507910665	9790	9810	9810	9790	589
564	20250415	112600	502137925	9810	9810	9810	9810	0
565	20250415	112500	502137925	9810	9810	9810	9810	0
566	20250415	112400	502137925	9810	9810	9810	9810	350
567	20250415	112300	498704425	9810	9810	9810	9810	0
568	20250415	112200	498704425	9810	9810	9810	9810	20
569	20250415	112100	498508225	9810	9810	9810	9810	0
570	20250415	112000	498508225	9810	9810	9810	9810	194
571	20250415	111900	496605085	9810	9810	9810	9810	4
572	20250415	111800	496565845	9810	9800	9810	9800	900
573	20250415	111700	487745005	9810	9810	9820	9810	528
574	20250415	111600	482565315	9820	9820	9820	9810	45
575	20250415	111500	482123455	9810	9840	9840	9810	1010
576	20250415	111400	472209365	9840	9840	9840	9840	275
577	20250415	111300	469503365	9840	9830	9840	9830	333
578	20250415	111200	466226975	9830	9830	9830	9830	0
579	20250415	111100	466226975	9830	9830	9830	9830	113
580	20250415	111000	465116185	9820	9820	9820	9820	8
581	20250415	110900	465037625	9820	9820	9820	9820	600
582	20250415	110800	459145625	9820	9830	9840	9820	260
583	20250415	110700	456591315	9840	9840	9840	9840	10
584	20250415	110600	456492915	9830	9830	9830	9830	12
585	20250415	110500	456374955	9840	9840	9840	9840	150
586	20250415	110400	454898955	9830	9830	9830	9830	116
587	20250415	110300	453758675	9830	9840	9840	9820	279
588	20250415	110200	451017785	9830	9830	9840	9830	329
589	20250415	110100	447782405	9820	9810	9820	9810	45
590	20250415	110000	447340525	9810	9810	9810	9810	0
591	20250415	105900	447340525	9810	9810	9810	9810	111
592	20250415	105800	446251615	9810	9810	9810	9810	7
593	20250415	105700	446182945	9820	9820	9820	9820	60
594	20250415	105600	445593745	9820	9810	9820	9810	327
595	20250415	105500	442384565	9800	9800	9800	9800	40
596	20250415	105400	441992565	9800	9790	9800	9790	332
597	20250415	105300	438739325	9790	9790	9790	9790	1
598	20250415	105200	438729535	9780	9780	9780	9780	3
599	20250415	105100	438700195	9780	9780	9780	9780	0
600	20250415	105000	438700195	9780	9780	9780	9780	399
601	20250415	104900	434797975	9780	9790	9790	9780	1122
602	20250415	104800	423821395	9800	9800	9800	9800	18
603	20250415	104700	423644995	9800	9800	9800	9800	0
604	20250415	104600	423644995	9800	9800	9800	9800	96
605	20250415	104500	422704195	9800	9800	9800	9800	310
606	20250415	104400	419666195	9810	9810	9810	9810	82
607	20250415	104300	418861775	9810	9820	9850	9810	2355
608	20250415	104200	395756735	9830	9830	9830	9830	0
609	20250415	104100	395756735	9830	9840	9850	9830	1084
610	20250415	104000	385099885	9840	9830	9840	9830	152
611	20250415	103900	383605715	9860	9860	9860	9860	1
612	20250415	103800	383595855	9830	9850	9850	9830	327
613	20250415	103700	380375925	9850	9825	9850	9820	106
614	20250415	103600	379333950	9830	9830	9830	9830	100
615	20250415	103500	378350950	9860	9830	9860	9820	228
616	20250415	103400	376106770	9860	9860	9860	9860	150
617	20250415	103300	374627770	9840	9850	9880	9840	184
618	20250415	103200	372815780	9850	9890	9900	9850	1643
619	20250415	103100	356597990	9900	9820	9900	9820	3626
620	20250415	103000	320818250	9810	9810	9820	9810	551
621	20250415	102900	315411290	9820	9820	9820	9810	227
622	20250415	102800	313183400	9780	9810	9820	9780	777
623	20250415	102700	305564880	9810	9810	9810	9810	100
624	20250415	102600	304583880	9810	9830	9830	9800	762
625	20250415	102500	297107000	9840	9780	9840	9780	1127
626	20250415	102400	286038170	9820	9820	9820	9780	269
627	20250415	102300	283403190	9790	9790	9830	9770	89
628	20250415	102200	282531720	9790	9760	9850	9760	1013
629	20250415	102100	272616670	9750	9720	9750	9720	88
630	20250415	102000	271759270	9720	9750	9750	9720	85
631	20250415	101900	270932920	9760	9750	9760	9750	366
632	20250415	101800	267361730	9750	9750	9750	9750	1
633	20250415	101700	267351980	9750	9740	9750	9740	637
634	20250415	101600	261147100	9730	9710	9730	9710	468
635	20250415	101500	256601500	9680	9680	9700	9670	94
636	20250415	101400	255690800	9670	9700	9700	9670	141
637	20250415	101300	254327300	9700	9700	9700	9700	1
638	20250415	101200	254317600	9700	9710	9710	9670	122
639	20250415	101100	253137790	9700	9700	9700	9700	150
640	20250415	101000	251682790	9700	9700	9700	9700	20
641	20250415	100900	251488790	9700	9660	9700	9660	335
642	20250415	100800	248252610	9650	9650	9650	9650	300
643	20250415	100700	245357610	9650	9650	9650	9650	63
644	20250415	100600	244749660	9650	9670	9670	9650	465
645	20250415	100500	240258460	9680	9680	9680	9660	145
646	20250415	100400	238855320	9710	9710	9710	9710	500
647	20250415	100300	234000320	9710	9670	9710	9670	58
648	20250415	100200	233439220	9670	9670	9670	9670	125
649	20250415	100100	232230470	9710	9710	9710	9710	1
650	20250415	100000	232220760	9710	9710	9710	9710	3
651	20250415	095900	232191630	9660	9690	9690	9660	1994
652	20250415	095800	212906610	9710	9690	9710	9670	1543
653	20250415	095700	197962940	9690	9690	9690	9690	0
654	20250415	095600	197962940	9690	9700	9700	9690	361
655	20250415	095500	194464060	9700	9700	9700	9700	300
656	20250415	095400	191554060	9710	9700	9710	9700	129
657	20250415	095300	190302740	9710	9710	9710	9710	0
658	20250415	095200	190302740	9710	9710	9710	9710	5
659	20250415	095100	190254190	9710	9710	9710	9710	0
660	20250415	095000	190254190	9710	9700	9710	9690	502
661	20250415	094900	185388730	9690	9690	9690	9690	0
662	20250415	094800	185388730	9690	9690	9690	9690	0
663	20250415	094700	185388730	9690	9690	9690	9670	521
664	20250415	094600	180347590	9680	9690	9690	9680	151
665	20250415	094500	178885900	9670	9680	9690	9670	767
666	20250415	094400	171464700	9690	9690	9690	9690	1
667	20250415	094300	171455010	9690	9710	9710	9690	967
668	20250415	094200	162077390	9700	9700	9700	9700	0
669	20250415	094100	162077390	9700	9700	9710	9700	233
670	20250415	094000	159816470	9700	9710	9710	9700	973
671	20250415	093900	150370930	9710	9710	9710	9710	274
672	20250415	093800	147710390	9710	9720	9720	9710	110
673	20250415	093700	146641440	9720	9720	9720	9720	314
674	20250415	093600	143589360	9730	9730	9730	9730	101
675	20250415	093500	142606630	9730	9730	9730	9730	514
676	20250415	093400	137605410	9730	9730	9730	9730	195
677	20250415	093300	135708060	9720	9720	9720	9720	125
678	20250415	093200	134493060	9720	9720	9720	9720	45
679	20250415	093100	134055660	9720	9720	9720	9720	0
680	20250415	093000	134055660	9720	9720	9720	9720	0
681	20250415	092900	134055660	9720	9720	9720	9720	150
682	20250415	092800	132597660	9720	9760	9770	9720	421
683	20250415	092700	128489730	9770	9770	9770	9770	281
684	20250415	092600	125744360	9780	9760	9780	9760	296
685	20250415	092500	122852000	9750	9750	9760	9750	138
686	20250415	092400	121506420	9740	9740	9740	9740	9
687	20250415	092300	121418760	9740	9750	9750	9740	70
688	20250415	092200	120736270	9760	9780	9780	9760	21
689	20250415	092100	120530910	9770	9770	9770	9770	103
690	20250415	092000	119524600	9770	9770	9770	9770	2
691	20250415	091900	119505060	9730	9750	9770	9720	537
692	20250415	091800	114267750	9710	9710	9710	9710	31
693	20250415	091700	113966740	9710	9710	9710	9710	65
694	20250415	091600	113335590	9700	9700	9700	9690	52
695	20250415	091500	112831430	9740	9680	9740	9680	292
696	20250415	091400	109988640	9680	9690	9690	9660	338
697	20250415	091300	106721020	9670	9690	9690	9670	857
698	20250415	091200	98423490	9700	9700	9700	9700	227
699	20250415	091100	96221590	9700	9750	9750	9700	534
700	20250415	091000	91030040	9750	9750	9750	9750	227
701	20250415	090900	88816790	9760	9720	9760	9720	214
702	20250415	090800	86733000	9720	9700	9720	9690	886
703	20250415	090700	78136340	9700	9710	9720	9700	234
704	20250415	090600	75865250	9710	9710	9720	9710	37
705	20250415	090500	75505800	9710	9730	9730	9700	1092
706	20250415	090400	64889420	9730	9760	9760	9730	2634
707	20250415	090300	39208920	9760	9760	9760	9760	84
708	20250415	090200	38389080	9760	9810	9820	9760	835
709	20250415	090100	30219360	9800	9790	9800	9790	1084
710	20250415	090000	19604330	9790	9800	9800	9750	1884