KissMeData/072020/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	193200	89606010	9750	9750	9750	9750	257
3	20250415	193100	89606010	9750	9750	9750	9750	0
4	20250415	193000	89606010	9750	9750	9750	9750	0
5	20250415	192900	89606010	9750	9750	9750	9750	0
6	20250415	192800	89606010	9750	9750	9750	9750	0
7	20250415	192700	89606010	9750	9750	9750	9750	0
8	20250415	192600	89606010	9750	9750	9750	9750	0
9	20250415	192500	89606010	9750	9750	9750	9750	0
10	20250415	192400	89606010	9750	9750	9750	9750	0
11	20250415	192300	89606010	9750	9750	9750	9750	0
12	20250415	192200	89606010	9750	9750	9750	9750	0
13	20250415	192100	89606010	9750	9750	9750	9750	0
14	20250415	192000	89606010	9750	9750	9750	9750	0
15	20250415	191900	89606010	9750	9750	9750	9750	0
16	20250415	191800	89606010	9750	9750	9750	9750	0
17	20250415	191700	89606010	9750	9750	9750	9750	0
18	20250415	191600	89606010	9750	9750	9750	9750	0
19	20250415	191500	89606010	9750	9750	9750	9750	0
20	20250415	191400	89606010	9750	9750	9750	9750	0
21	20250415	191300	89606010	9750	9750	9750	9750	0
22	20250415	191200	89606010	9750	9750	9750	9750	0
23	20250415	191100	89606010	9750	9750	9750	9750	0
24	20250415	191000	89606010	9750	9750	9750	9750	0
25	20250415	190900	89606010	9750	9750	9750	9750	0
26	20250415	190800	89606010	9750	9750	9750	9750	0
27	20250415	190700	89606010	9750	9750	9750	9750	0
28	20250415	190600	89606010	9750	9750	9750	9750	0
29	20250415	190500	89606010	9750	9750	9750	9750	0
30	20250415	190400	89606010	9750	9750	9750	9750	0
31	20250415	190300	89606010	9750	9750	9750	9750	0
32	20250415	190200	89606010	9750	9750	9750	9750	257
33	20250415	190100	89606010	9750	9750	9750	9750	0
34	20250415	190000	89606010	9750	9750	9750	9750	0
35	20250415	185900	89606010	9750	9750	9750	9750	0
36	20250415	185800	89606010	9750	9750	9750	9750	0
37	20250415	185700	89606010	9750	9750	9750	9750	0
38	20250415	185600	89606010	9750	9750	9750	9750	0
39	20250415	185500	89606010	9750	9750	9750	9750	0
40	20250415	185400	89606010	9750	9750	9750	9750	0
41	20250415	185300	89606010	9750	9750	9750	9750	0
42	20250415	185200	89606010	9750	9750	9750	9750	0
43	20250415	185100	89606010	9750	9750	9750	9750	0
44	20250415	185000	89606010	9750	9750	9750	9750	0
45	20250415	184900	89606010	9750	9750	9750	9750	0
46	20250415	184800	89606010	9750	9750	9750	9750	0
47	20250415	184700	89606010	9750	9750	9750	9750	0
48	20250415	184600	89606010	9750	9750	9750	9750	0
49	20250415	184500	89606010	9750	9750	9750	9750	0
50	20250415	184400	89606010	9750	9750	9750	9750	0
51	20250415	184300	89606010	9750	9750	9750	9750	0
52	20250415	184200	89606010	9750	9750	9750	9750	0
53	20250415	184100	89606010	9750	9750	9750	9750	0
54	20250415	184000	89606010	9750	9750	9750	9750	0
55	20250415	183900	89606010	9750	9750	9750	9750	0
56	20250415	183800	89606010	9750	9750	9750	9750	0
57	20250415	183700	89606010	9750	9750	9750	9750	0
58	20250415	183600	89606010	9750	9750	9750	9750	0
59	20250415	183500	89606010	9750	9750	9750	9750	0
60	20250415	183400	89606010	9750	9750	9750	9750	0
61	20250415	183300	89606010	9750	9750	9750	9750	0
62	20250415	183200	89606010	9750	9750	9750	9750	257
63	20250415	183100	89606010	9750	9750	9750	9750	0
64	20250415	183000	89606010	9750	9750	9750	9750	0
65	20250415	182900	89606010	9750	9750	9750	9750	0
66	20250415	182800	89606010	9750	9750	9750	9750	0
67	20250415	182700	89606010	9750	9750	9750	9750	0
68	20250415	182600	89606010	9750	9750	9750	9750	0
69	20250415	182500	89606010	9750	9750	9750	9750	0
70	20250415	182400	89606010	9750	9750	9750	9750	0
71	20250415	182300	89606010	9750	9750	9750	9750	0
72	20250415	182200	89606010	9750	9750	9750	9750	0
73	20250415	182100	89606010	9750	9750	9750	9750	0
74	20250415	182000	89606010	9750	9750	9750	9750	0
75	20250415	181900	89606010	9750	9750	9750	9750	0
76	20250415	181800	89606010	9750	9750	9750	9750	0
77	20250415	181700	89606010	9750	9750	9750	9750	0
78	20250415	181600	89606010	9750	9750	9750	9750	0
79	20250415	181500	89606010	9750	9750	9750	9750	0
80	20250415	181400	89606010	9750	9750	9750	9750	0
81	20250415	181300	89606010	9750	9750	9750	9750	0
82	20250415	181200	89606010	9750	9750	9750	9750	0
83	20250415	181100	89606010	9750	9750	9750	9750	0
84	20250415	181000	89606010	9750	9750	9750	9750	0
85	20250415	180900	89606010	9750	9750	9750	9750	0
86	20250415	180800	89606010	9750	9750	9750	9750	0
87	20250415	180700	89606010	9750	9750	9750	9750	0
88	20250415	180600	89606010	9750	9750	9750	9750	0
89	20250415	180500	89606010	9750	9750	9750	9750	0
90	20250415	180400	89606010	9750	9750	9750	9750	0
91	20250415	180300	89606010	9750	9750	9750	9750	0
92	20250415	180200	89606010	9750	9750	9750	9750	257
93	20250415	180100	89606010	9750	9750	9750	9750	0
94	20250415	180000	89606010	9750	9750	9750	9750	0
95	20250415	175900	89606010	9750	9750	9750	9750	0
96	20250415	175800	89606010	9750	9750	9750	9750	0
97	20250415	175700	89606010	9750	9750	9750	9750	0
98	20250415	175600	89606010	9750	9750	9750	9750	0
99	20250415	175500	89606010	9750	9750	9750	9750	0
100	20250415	175400	89606010	9750	9750	9750	9750	0
101	20250415	175300	89606010	9750	9750	9750	9750	0
102	20250415	175200	89606010	9750	9750	9750	9750	0
103	20250415	175100	89606010	9750	9750	9750	9750	0
104	20250415	175000	89606010	9750	9750	9750	9750	0
105	20250415	174900	89606010	9750	9750	9750	9750	0
106	20250415	174800	89606010	9750	9750	9750	9750	0
107	20250415	174700	89606010	9750	9750	9750	9750	0
108	20250415	174600	89606010	9750	9750	9750	9750	0
109	20250415	174500	89606010	9750	9750	9750	9750	0
110	20250415	174400	89606010	9750	9750	9750	9750	0
111	20250415	174300	89606010	9750	9750	9750	9750	0
112	20250415	174200	89606010	9750	9750	9750	9750	0
113	20250415	174100	89606010	9750	9750	9750	9750	0
114	20250415	174000	89606010	9750	9750	9750	9750	0
115	20250415	173900	89606010	9750	9750	9750	9750	0
116	20250415	173800	89606010	9750	9750	9750	9750	0
117	20250415	173700	89606010	9750	9750	9750	9750	0
118	20250415	173600	89606010	9750	9750	9750	9750	0
119	20250415	173500	89606010	9750	9750	9750	9750	0
120	20250415	173400	89606010	9750	9750	9750	9750	0
121	20250415	173300	89606010	9750	9750	9750	9750	0
122	20250415	173200	89606010	9750	9750	9750	9750	257
123	20250415	173100	89606010	9750	9750	9750	9750	0
124	20250415	173000	89606010	9750	9750	9750	9750	0
125	20250415	172900	89606010	9750	9750	9750	9750	0
126	20250415	172800	89606010	9750	9750	9750	9750	0
127	20250415	172700	89606010	9750	9750	9750	9750	0
128	20250415	172600	89606010	9750	9750	9750	9750	0
129	20250415	172500	89606010	9750	9750	9750	9750	0
130	20250415	172400	89606010	9750	9750	9750	9750	0
131	20250415	172300	89606010	9750	9750	9750	9750	0
132	20250415	172200	89606010	9750	9750	9750	9750	0
133	20250415	172100	89606010	9750	9750	9750	9750	0
134	20250415	172000	89606010	9750	9750	9750	9750	0
135	20250415	171900	89606010	9750	9750	9750	9750	0
136	20250415	171800	89606010	9750	9750	9750	9750	0
137	20250415	171700	89606010	9750	9750	9750	9750	0
138	20250415	171600	89606010	9750	9750	9750	9750	0
139	20250415	171500	89606010	9750	9750	9750	9750	0
140	20250415	171400	89606010	9750	9750	9750	9750	0
141	20250415	171300	89606010	9750	9750	9750	9750	0
142	20250415	171200	89606010	9750	9750	9750	9750	0
143	20250415	171100	89606010	9750	9750	9750	9750	0
144	20250415	171000	89606010	9750	9750	9750	9750	0
145	20250415	170900	89606010	9750	9750	9750	9750	0
146	20250415	170800	89606010	9750	9750	9750	9750	0
147	20250415	170700	89606010	9750	9750	9750	9750	0
148	20250415	170600	89606010	9750	9750	9750	9750	0
149	20250415	170500	89606010	9750	9750	9750	9750	0
150	20250415	170400	89606010	9750	9750	9750	9750	0
151	20250415	170300	89606010	9750	9750	9750	9750	0
152	20250415	170200	89606010	9750	9750	9750	9750	257
153	20250415	170100	89606010	9750	9750	9750	9750	0
154	20250415	170000	89606010	9750	9750	9750	9750	0
155	20250415	165900	89606010	9750	9750	9750	9750	0
156	20250415	165800	89606010	9750	9750	9750	9750	0
157	20250415	165700	89606010	9750	9750	9750	9750	0
158	20250415	165600	89606010	9750	9750	9750	9750	0
159	20250415	165500	89606010	9750	9750	9750	9750	0
160	20250415	165400	89606010	9750	9750	9750	9750	0
161	20250415	165300	89606010	9750	9750	9750	9750	0
162	20250415	165200	89606010	9750	9750	9750	9750	0
163	20250415	165100	89606010	9750	9750	9750	9750	0
164	20250415	165000	89606010	9750	9750	9750	9750	0
165	20250415	164900	89606010	9750	9750	9750	9750	0
166	20250415	164800	89606010	9750	9750	9750	9750	0
167	20250415	164700	89606010	9750	9750	9750	9750	0
168	20250415	164600	89606010	9750	9750	9750	9750	0
169	20250415	164500	89606010	9750	9750	9750	9750	0
170	20250415	164400	89606010	9750	9750	9750	9750	0
171	20250415	164300	89606010	9750	9750	9750	9750	0
172	20250415	164200	89606010	9750	9750	9750	9750	0
173	20250415	164100	89606010	9750	9750	9750	9750	0
174	20250415	164000	89606010	9750	9750	9750	9750	0
175	20250415	163900	89606010	9750	9750	9750	9750	0
176	20250415	163800	89606010	9750	9750	9750	9750	0
177	20250415	163700	89606010	9750	9750	9750	9750	0
178	20250415	163600	89606010	9750	9750	9750	9750	0
179	20250415	163500	89606010	9750	9750	9750	9750	0
180	20250415	163400	89606010	9750	9750	9750	9750	0
181	20250415	163300	89606010	9750	9750	9750	9750	0
182	20250415	163200	89606010	9750	9750	9750	9750	257
183	20250415	163100	89606010	9750	9750	9750	9750	0
184	20250415	163000	89606010	9750	9750	9750	9750	0
185	20250415	162900	89606010	9750	9750	9750	9750	0
186	20250415	162800	89606010	9750	9750	9750	9750	0
187	20250415	162700	89606010	9750	9750	9750	9750	0
188	20250415	162600	89606010	9750	9750	9750	9750	0
189	20250415	162500	89606010	9750	9750	9750	9750	0
190	20250415	162400	89606010	9750	9750	9750	9750	0
191	20250415	162300	89606010	9750	9750	9750	9750	0
192	20250415	162200	89606010	9750	9750	9750	9750	0
193	20250415	162100	89606010	9750	9750	9750	9750	0
194	20250415	162000	89606010	9750	9750	9750	9750	0
195	20250415	161900	89606010	9750	9750	9750	9750	0
196	20250415	161800	89606010	9750	9750	9750	9750	0
197	20250415	161700	89606010	9750	9750	9750	9750	0
198	20250415	161600	89606010	9750	9750	9750	9750	0
199	20250415	161500	89606010	9750	9750	9750	9750	0
200	20250415	161400	89606010	9750	9750	9750	9750	0
201	20250415	161300	89606010	9750	9750	9750	9750	0
202	20250415	161200	89606010	9750	9750	9750	9750	0
203	20250415	161100	89606010	9750	9750	9750	9750	0
204	20250415	161000	89606010	9750	9750	9750	9750	0
205	20250415	160900	89606010	9750	9750	9750	9750	0
206	20250415	160800	89606010	9750	9750	9750	9750	0
207	20250415	160700	89606010	9750	9750	9750	9750	0
208	20250415	160600	89606010	9750	9750	9750	9750	0
209	20250415	160500	89606010	9750	9750	9750	9750	0
210	20250415	160400	89606010	9750	9750	9750	9750	0
211	20250415	160300	89606010	9750	9750	9750	9750	0
212	20250415	160200	89606010	9750	9750	9750	9750	257
213	20250415	160100	89606010	9750	9750	9750	9750	0
214	20250415	160000	89606010	9750	9750	9750	9750	0
215	20250415	155900	89606010	9750	9750	9750	9750	0
216	20250415	155800	89606010	9750	9750	9750	9750	0
217	20250415	155700	89606010	9750	9750	9750	9750	0
218	20250415	155600	89606010	9750	9750	9750	9750	0
219	20250415	155500	89606010	9750	9750	9750	9750	0
220	20250415	155400	89606010	9750	9750	9750	9750	0
221	20250415	155300	89606010	9750	9750	9750	9750	0
222	20250415	155200	89606010	9750	9750	9750	9750	0
223	20250415	155100	89606010	9750	9750	9750	9750	0
224	20250415	155000	89606010	9750	9750	9750	9750	0
225	20250415	154900	89606010	9750	9750	9750	9750	0
226	20250415	154800	89606010	9750	9750	9750	9750	0
227	20250415	154700	89606010	9750	9750	9750	9750	0
228	20250415	154600	89606010	9750	9750	9750	9750	0
229	20250415	154500	89606010	9750	9750	9750	9750	0
230	20250415	154400	89606010	9750	9750	9750	9750	0
231	20250415	154300	89606010	9750	9750	9750	9750	0
232	20250415	154200	89606010	9750	9750	9750	9750	0
233	20250415	154100	89606010	9750	9750	9750	9750	0
234	20250415	154000	89606010	9750	9750	9750	9750	0
235	20250415	153900	89606010	9750	9750	9750	9750	0
236	20250415	153800	89606010	9750	9750	9750	9750	0
237	20250415	153700	89606010	9750	9750	9750	9750	0
238	20250415	153600	89606010	9750	9750	9750	9750	0
239	20250415	153500	89606010	9750	9750	9750	9750	0
240	20250415	153400	89606010	9750	9750	9750	9750	0
241	20250415	153300	89606010	9750	9750	9750	9750	0
242	20250415	153200	89606010	9750	9750	9750	9750	257
243	20250415	153100	89606010	9750	9750	9750	9750	0
244	20250415	153000	89606010	9750	9750	9750	9750	257
245	20250415	152900	87100260	9750	9750	9750	9750	0
246	20250415	152800	87100260	9750	9750	9750	9750	0
247	20250415	152700	87100260	9750	9750	9750	9750	0
248	20250415	152600	87100260	9750	9750	9750	9750	0
249	20250415	152500	87100260	9750	9750	9750	9750	0
250	20250415	152400	87100260	9750	9750	9750	9750	0
251	20250415	152300	87100260	9750	9750	9750	9750	0
252	20250415	152200	87100260	9750	9750	9750	9750	0
253	20250415	152100	87100260	9750	9750	9750	9750	0
254	20250415	152000	87100260	9750	9750	9750	9750	0
255	20250415	151900	87100260	9750	9750	9750	9750	14
256	20250415	151800	86963760	9750	9740	9750	9740	11
257	20250415	151700	86856520	9750	9750	9750	9750	0
258	20250415	151600	86856520	9750	9750	9750	9750	20
259	20250415	151500	86661520	9750	9750	9750	9750	0
260	20250415	151400	86661520	9750	9720	9750	9720	167
261	20250415	151300	85033770	9700	9700	9700	9700	0
262	20250415	151200	85033770	9700	9700	9700	9700	0
263	20250415	151100	85033770	9700	9700	9700	9700	0
264	20250415	151000	85033770	9700	9730	9730	9700	100
265	20250415	150900	84063220	9720	9720	9720	9720	0
266	20250415	150800	84063220	9720	9720	9720	9720	0
267	20250415	150700	84063220	9720	9720	9720	9720	0
268	20250415	150600	84063220	9720	9720	9720	9720	0
269	20250415	150500	84063220	9720	9720	9720	9720	0
270	20250415	150400	84063220	9720	9720	9720	9720	0
271	20250415	150300	84063220	9720	9720	9720	9720	0
272	20250415	150200	84063220	9720	9730	9730	9720	83
273	20250415	150100	83255820	9730	9730	9730	9730	0
274	20250415	150000	83255820	9730	9730	9730	9730	0
275	20250415	145900	83255820	9730	9730	9730	9730	0
276	20250415	145800	83255820	9730	9730	9730	9730	0
277	20250415	145700	83255820	9730	9730	9730	9730	0
278	20250415	145600	83255820	9730	9730	9730	9730	0
279	20250415	145500	83255820	9730	9730	9730	9730	0
280	20250415	145400	83255820	9730	9730	9730	9730	0
281	20250415	145300	83255820	9730	9730	9730	9730	26
282	20250415	145200	83002840	9730	9730	9730	9730	0
283	20250415	145100	83002840	9730	9730	9730	9730	0
284	20250415	145000	83002840	9730	9730	9730	9730	10
285	20250415	144900	82905540	9730	9730	9730	9730	22
286	20250415	144800	82691480	9730	9730	9730	9730	0
287	20250415	144700	82691480	9730	9730	9730	9730	0
288	20250415	144600	82691480	9730	9730	9730	9730	0
289	20250415	144500	82691480	9730	9730	9730	9730	3
290	20250415	144400	82662290	9740	9740	9740	9740	0
291	20250415	144300	82662290	9740	9740	9740	9740	0
292	20250415	144200	82662290	9740	9740	9740	9740	0
293	20250415	144100	82662290	9740	9740	9740	9740	0
294	20250415	144000	82662290	9740	9740	9740	9740	0
295	20250415	143900	82662290	9740	9740	9740	9740	0
296	20250415	143800	82662290	9740	9740	9740	9740	0
297	20250415	143700	82662290	9740	9740	9740	9740	1
298	20250415	143600	82652550	9740	9740	9740	9740	0
299	20250415	143500	82652550	9740	9740	9740	9740	0
300	20250415	143400	82652550	9740	9740	9740	9740	0
301	20250415	143300	82652550	9740	9740	9740	9740	0
302	20250415	143200	82652550	9740	9740	9740	9740	2
303	20250415	143100	82633070	9740	9730	9740	9730	28
304	20250415	143000	82360620	9740	9740	9740	9740	0
305	20250415	142900	82360620	9740	9740	9740	9740	0
306	20250415	142800	82360620	9740	9740	9740	9740	0
307	20250415	142700	82360620	9740	9740	9740	9740	0
308	20250415	142600	82360620	9740	9740	9740	9740	0
309	20250415	142500	82360620	9740	9740	9740	9740	0
310	20250415	142400	82360620	9740	9740	9740	9740	0
311	20250415	142300	82360620	9740	9740	9740	9740	324
312	20250415	142200	79204860	9730	9730	9730	9730	0
313	20250415	142100	79204860	9730	9730	9730	9730	0
314	20250415	142000	79204860	9730	9730	9730	9730	0
315	20250415	141900	79204860	9730	9730	9730	9730	1
316	20250415	141800	79195130	9740	9740	9740	9740	0
317	20250415	141700	79195130	9740	9740	9740	9740	0
318	20250415	141600	79195130	9740	9740	9740	9740	1
319	20250415	141500	79185390	9700	9700	9700	9700	0
320	20250415	141400	79185390	9700	9700	9700	9700	34
321	20250415	141300	78855590	9710	9710	9710	9710	0
322	20250415	141200	78855590	9710	9710	9710	9710	0
323	20250415	141100	78855590	9710	9710	9710	9710	0
324	20250415	141000	78855590	9710	9730	9740	9710	70
325	20250415	140900	78175090	9730	9730	9730	9730	27
326	20250415	140800	77912380	9730	9740	9740	9730	217
327	20250415	140700	75798930	9730	9730	9730	9730	7
328	20250415	140600	75730820	9730	9730	9730	9730	4
329	20250415	140500	75691900	9730	9730	9730	9730	0
330	20250415	140400	75691900	9730	9730	9730	9730	0
331	20250415	140300	75691900	9730	9730	9730	9730	2
332	20250415	140200	75672440	9730	9730	9730	9730	0
333	20250415	140100	75672440	9730	9730	9730	9730	0
334	20250415	140000	75672440	9730	9730	9730	9730	0
335	20250415	135900	75672440	9730	9730	9730	9730	0
336	20250415	135800	75672440	9730	9730	9730	9730	0
337	20250415	135700	75672440	9730	9730	9730	9730	10
338	20250415	135600	75575140	9720	9720	9720	9720	0
339	20250415	135500	75575140	9720	9720	9720	9720	0
340	20250415	135400	75575140	9720	9720	9720	9720	0
341	20250415	135300	75575140	9720	9720	9720	9720	0
342	20250415	135200	75575140	9720	9720	9720	9720	0
343	20250415	135100	75575140	9720	9720	9720	9720	0
344	20250415	135000	75575140	9720	9720	9720	9720	0
345	20250415	134900	75575140	9720	9720	9720	9720	27
346	20250415	134800	75312700	9730	9730	9730	9730	0
347	20250415	134700	75312700	9730	9730	9730	9730	0
348	20250415	134600	75312700	9730	9730	9730	9730	0
349	20250415	134500	75312700	9730	9730	9730	9730	0
350	20250415	134400	75312700	9730	9730	9730	9730	0
351	20250415	134300	75312700	9730	9730	9730	9730	0
352	20250415	134200	75312700	9730	9730	9730	9730	0
353	20250415	134100	75312700	9730	9730	9730	9730	0
354	20250415	134000	75312700	9730	9730	9730	9730	28
355	20250415	133900	75040260	9730	9730	9730	9730	0
356	20250415	133800	75040260	9730	9730	9730	9730	0
357	20250415	133700	75040260	9730	9730	9730	9730	0
358	20250415	133600	75040260	9730	9730	9730	9730	0
359	20250415	133500	75040260	9730	9730	9730	9730	0
360	20250415	133400	75040260	9730	9730	9730	9730	1
361	20250415	133300	75030530	9720	9720	9720	9720	0
362	20250415	133200	75030530	9720	9720	9720	9720	0
363	20250415	133100	75030530	9720	9740	9740	9720	9
364	20250415	133000	74942980	9740	9730	9740	9730	64
365	20250415	132900	74319960	9740	9740	9740	9740	0
366	20250415	132800	74319960	9740	9740	9740	9740	0
367	20250415	132700	74319960	9740	9740	9740	9740	0
368	20250415	132600	74319960	9740	9740	9740	9740	0
369	20250415	132500	74319960	9740	9740	9740	9740	0
370	20250415	132400	74319960	9740	9740	9740	9740	0
371	20250415	132300	74319960	9740	9740	9740	9740	0
372	20250415	132200	74319960	9740	9740	9740	9740	10
373	20250415	132100	74222560	9750	9750	9750	9750	0
374	20250415	132000	74222560	9750	9750	9750	9750	0
375	20250415	131900	74222560	9750	9750	9750	9750	0
376	20250415	131800	74222560	9750	9750	9750	9750	0
377	20250415	131700	74222560	9750	9750	9750	9750	0
378	20250415	131600	74222560	9750	9745	9750	9740	99
379	20250415	131500	73257700	9750	9750	9750	9750	0
380	20250415	131400	73257700	9750	9750	9750	9750	0
381	20250415	131300	73257700	9750	9750	9750	9750	0
382	20250415	131200	73257700	9750	9750	9750	9750	0
383	20250415	131100	73257700	9750	9750	9750	9750	2
384	20250415	131000	73238200	9750	9750	9750	9750	0
385	20250415	130900	73238200	9750	9750	9750	9750	0
386	20250415	130800	73238200	9750	9750	9750	9750	0
387	20250415	130700	73238200	9750	9750	9750	9750	0
388	20250415	130600	73238200	9750	9750	9750	9750	0
389	20250415	130500	73238200	9750	9750	9750	9750	1
390	20250415	130400	73228450	9710	9710	9710	9710	0
391	20250415	130300	73228450	9710	9710	9710	9710	0
392	20250415	130200	73228450	9710	9710	9710	9710	0
393	20250415	130100	73228450	9710	9710	9710	9710	0
394	20250415	130000	73228450	9710	9710	9710	9710	0
395	20250415	125900	73228450	9710	9710	9710	9710	0
396	20250415	125800	73228450	9710	9710	9710	9710	0
397	20250415	125700	73228450	9710	9720	9720	9710	124
398	20250415	125600	72024330	9730	9740	9740	9730	126
399	20250415	125500	70798240	9760	9760	9760	9760	0
400	20250415	125400	70798240	9760	9760	9760	9740	32
401	20250415	125300	70486370	9750	9750	9750	9750	2
402	20250415	125200	70466870	9750	9740	9750	9740	11
403	20250415	125100	70359710	9750	9750	9750	9750	3
404	20250415	125000	70330460	9750	9750	9750	9750	2
405	20250415	124900	70310960	9750	9750	9750	9750	2
406	20250415	124800	70291460	9750	9750	9750	9750	2
407	20250415	124700	70271960	9750	9750	9750	9750	1
408	20250415	124600	70262210	9750	9750	9750	9750	2
409	20250415	124500	70242710	9750	9750	9750	9750	2
410	20250415	124400	70223210	9750	9750	9750	9750	2
411	20250415	124300	70203710	9750	9750	9750	9750	107
412	20250415	124200	69160460	9750	9750	9750	9750	1
413	20250415	124100	69150710	9750	9750	9750	9750	1
414	20250415	124000	69140960	9740	9740	9740	9740	0
415	20250415	123900	69140960	9740	9740	9740	9740	0
416	20250415	123800	69140960	9740	9740	9740	9740	0
417	20250415	123700	69140960	9740	9740	9740	9740	0
418	20250415	123600	69140960	9740	9740	9740	9740	0
419	20250415	123500	69140960	9740	9740	9740	9740	0
420	20250415	123400	69140960	9740	9740	9740	9740	0
421	20250415	123300	69140960	9740	9740	9740	9740	40
422	20250415	123200	68751360	9740	9740	9740	9740	0
423	20250415	123100	68751360	9740	9740	9740	9740	23
424	20250415	123000	68527340	9750	9750	9750	9750	0
425	20250415	122900	68527340	9750	9750	9750	9750	35
426	20250415	122800	68186090	9750	9750	9750	9750	0
427	20250415	122700	68186090	9750	9750	9750	9750	0
428	20250415	122600	68186090	9750	9750	9750	9750	0
429	20250415	122500	68186090	9750	9750	9750	9750	0
430	20250415	122400	68186090	9750	9750	9750	9750	0
431	20250415	122300	68186090	9750	9740	9750	9740	39
432	20250415	122200	67806220	9740	9750	9750	9740	102
433	20250415	122100	66812640	9740	9740	9740	9740	0
434	20250415	122000	66812640	9740	9740	9740	9740	0
435	20250415	121900	66812640	9740	9740	9740	9740	0
436	20250415	121800	66812640	9740	9740	9740	9740	0
437	20250415	121700	66812640	9740	9740	9740	9740	0
438	20250415	121600	66812640	9740	9740	9740	9740	0
439	20250415	121500	66812640	9740	9750	9750	9740	47
440	20250415	121400	66354420	9760	9760	9760	9760	2
441	20250415	121300	66334900	9760	9760	9760	9760	1
442	20250415	121200	66325140	9760	9760	9760	9760	4
443	20250415	121100	66286100	9760	9760	9760	9760	1
444	20250415	121000	66276340	9760	9760	9760	9760	2
445	20250415	120900	66256820	9760	9760	9760	9760	1
446	20250415	120800	66247060	9750	9750	9750	9750	0
447	20250415	120700	66247060	9750	9750	9750	9750	73
448	20250415	120600	65535310	9750	9750	9750	9750	2
449	20250415	120500	65515810	9750	9750	9750	9750	0
450	20250415	120400	65515810	9750	9750	9750	9750	20
451	20250415	120300	65320810	9750	9750	9750	9750	1
452	20250415	120200	65311060	9750	9750	9750	9750	2
453	20250415	120100	65291560	9750	9750	9750	9750	0
454	20250415	120000	65291560	9750	9750	9750	9750	0
455	20250415	115900	65291560	9750	9750	9750	9750	0
456	20250415	115800	65291560	9750	9750	9750	9750	15
457	20250415	115700	65145310	9750	9750	9750	9750	0
458	20250415	115600	65145310	9750	9750	9760	9750	49
459	20250415	115500	64667370	9750	9750	9750	9750	3
460	20250415	115400	64638120	9750	9750	9750	9750	3
461	20250415	115300	64608870	9750	9750	9750	9750	3
462	20250415	115200	64579620	9750	9750	9750	9750	0
463	20250415	115100	64579620	9750	9750	9750	9750	2
464	20250415	115000	64560120	9750	9750	9750	9750	2
465	20250415	114900	64540620	9750	9750	9750	9750	3
466	20250415	114800	64511370	9750	9750	9750	9750	3
467	20250415	114700	64482120	9750	9750	9750	9750	0
468	20250415	114600	64482120	9750	9750	9750	9750	3
469	20250415	114500	64452870	9750	9750	9750	9750	0
470	20250415	114400	64452870	9750	9740	9750	9740	7
471	20250415	114300	64384650	9750	9750	9750	9750	0
472	20250415	114200	64384650	9750	9750	9750	9750	0
473	20250415	114100	64384650	9750	9750	9750	9750	6
474	20250415	114000	64326150	9750	9750	9750	9750	0
475	20250415	113900	64326150	9750	9750	9750	9750	0
476	20250415	113800	64326150	9750	9750	9750	9750	5
477	20250415	113700	64277400	9750	9750	9750	9750	1
478	20250415	113600	64267650	9750	9750	9750	9750	6
479	20250415	113500	64209150	9750	9750	9750	9750	0
480	20250415	113400	64209150	9750	9750	9750	9750	7
481	20250415	113300	64140900	9750	9740	9750	9740	179
482	20250415	113200	62396650	9740	9740	9740	9740	8
483	20250415	113100	62318730	9730	9730	9730	9730	168
484	20250415	113000	60684090	9730	9730	9730	9730	2
485	20250415	112900	60664630	9720	9720	9720	9720	0
486	20250415	112800	60664630	9720	9720	9720	9720	302
487	20250415	112700	57729190	9720	9720	9720	9720	5
488	20250415	112600	57680590	9710	9710	9710	9710	10
489	20250415	112500	57583490	9720	9720	9720	9720	16
490	20250415	112400	57427970	9720	9720	9720	9720	1
491	20250415	112300	57418250	9710	9710	9710	9710	0
492	20250415	112200	57418250	9710	9710	9710	9710	0
493	20250415	112100	57418250	9710	9710	9710	9710	5
494	20250415	112000	57369700	9710	9710	9710	9710	50
495	20250415	111900	56884200	9720	9720	9720	9720	5
496	20250415	111800	56835600	9720	9720	9720	9720	0
497	20250415	111700	56835600	9720	9720	9720	9720	1
498	20250415	111600	56825880	9720	9720	9720	9720	4
499	20250415	111500	56787000	9720	9720	9720	9720	0
500	20250415	111400	56787000	9720	9720	9720	9720	4
501	20250415	111300	56748120	9720	9720	9720	9720	1
502	20250415	111200	56738400	9720	9720	9720	9720	3
503	20250415	111100	56709240	9720	9720	9720	9720	5
504	20250415	111000	56660640	9720	9720	9720	9720	1
505	20250415	110900	56650920	9720	9720	9720	9720	16
506	20250415	110800	56495400	9720	9720	9720	9720	6
507	20250415	110700	56437080	9720	9720	9720	9720	0
508	20250415	110600	56437080	9720	9720	9720	9720	5
509	20250415	110500	56388480	9720	9720	9720	9720	0
510	20250415	110400	56388480	9720	9700	9720	9700	372
511	20250415	110300	52776380	9700	9700	9700	9700	0
512	20250415	110200	52776380	9700	9700	9700	9700	6
513	20250415	110100	52718180	9700	9700	9700	9700	0
514	20250415	110000	52718180	9700	9700	9700	9700	83
515	20250415	105900	51913080	9700	9700	9700	9700	1
516	20250415	105800	51903380	9660	9660	9660	9660	0
517	20250415	105700	51903380	9660	9660	9660	9660	0
518	20250415	105600	51903380	9660	9660	9660	9660	0
519	20250415	105500	51903380	9660	9700	9700	9660	139
520	20250415	105400	50558550	9710	9710	9710	9710	6
521	20250415	105300	50500290	9710	9710	9710	9710	1
522	20250415	105200	50490580	9710	9710	9710	9710	6
523	20250415	105100	50432320	9710	9710	9710	9710	0
524	20250415	105000	50432320	9710	9710	9710	9710	0
525	20250415	104900	50432320	9710	9710	9710	9710	153
526	20250415	104800	48946690	9700	9700	9700	9700	0
527	20250415	104700	48946690	9700	9700	9700	9700	0
528	20250415	104600	48946690	9700	9700	9700	9700	0
529	20250415	104500	48946690	9700	9700	9700	9700	0
530	20250415	104400	48946690	9700	9690	9700	9690	57
531	20250415	104300	48393800	9690	9690	9700	9690	965
532	20250415	104200	39036870	9690	9690	9690	9690	73
533	20250415	104100	38329500	9690	9690	9690	9690	10
534	20250415	104000	38232600	9680	9680	9680	9680	0
535	20250415	103900	38232600	9680	9670	9680	9670	102
536	20250415	103800	37246240	9680	9680	9680	9680	8
537	20250415	103700	37168800	9680	9680	9680	9680	0
538	20250415	103600	37168800	9680	9680	9680	9680	4
539	20250415	103500	37130080	9680	9670	9680	9670	2
540	20250415	103400	37110730	9680	9680	9680	9680	0
541	20250415	103300	37110730	9680	9690	9690	9680	9
542	20250415	103200	37023570	9690	9690	9690	9690	3
543	20250415	103100	36994500	9680	9680	9680	9680	0
544	20250415	103000	36994500	9680	9680	9680	9680	6
545	20250415	102900	36936420	9690	9690	9690	9690	0
546	20250415	102800	36936420	9690	9690	9690	9690	0
547	20250415	102700	36936420	9690	9690	9690	9690	0
548	20250415	102600	36936420	9690	9690	9690	9690	0
549	20250415	102500	36936420	9690	9690	9690	9690	6
550	20250415	102400	36878280	9640	9640	9640	9640	0
551	20250415	102300	36878280	9640	9640	9640	9640	87
552	20250415	102200	36039600	9640	9690	9690	9630	873
553	20250415	102100	27623160	9690	9690	9690	9690	1
554	20250415	102000	27613470	9690	9690	9690	9690	4
555	20250415	101900	27574710	9690	9690	9690	9690	4
556	20250415	101800	27535950	9700	9700	9700	9700	0
557	20250415	101700	27535950	9700	9700	9700	9700	0
558	20250415	101600	27535950	9700	9700	9700	9700	0
559	20250415	101500	27535950	9700	9670	9700	9620	918
560	20250415	101400	18691630	9670	9680	9680	9670	10
561	20250415	101300	18594900	9670	9680	9680	9670	22
562	20250415	101200	18382140	9690	9690	9690	9690	0
563	20250415	101100	18382140	9690	9690	9690	9670	122
564	20250415	101000	17201330	9690	9690	9690	9690	42
565	20250415	100900	16794350	9700	9700	9700	9700	4
566	20250415	100800	16755550	9700	9700	9700	9700	2
567	20250415	100700	16736150	9700	9700	9700	9700	53
568	20250415	100600	16222050	9700	9700	9700	9700	53
569	20250415	100500	15707950	9700	9700	9700	9700	24
570	20250415	100400	15475150	9700	9700	9700	9700	3
571	20250415	100300	15446050	9700	9700	9700	9700	3
572	20250415	100200	15416950	9700	9700	9700	9700	4
573	20250415	100100	15378150	9700	9700	9700	9700	636
574	20250415	100000	9208950	9700	9700	9700	9700	0
575	20250415	095900	9208950	9700	9700	9700	9700	1
576	20250415	095800	9199250	9700	9700	9700	9700	0
577	20250415	095700	9199250	9700	9700	9700	9700	1
578	20250415	095600	9189550	9700	9700	9700	9700	0
579	20250415	095500	9189550	9700	9700	9700	9700	0
580	20250415	095400	9189550	9700	9700	9700	9700	1
581	20250415	095300	9179850	9700	9700	9700	9700	0
582	20250415	095200	9179850	9700	9700	9700	9700	1
583	20250415	095100	9170150	9700	9700	9700	9700	0
584	20250415	095000	9170150	9700	9700	9700	9700	0
585	20250415	094900	9170150	9700	9700	9700	9700	1
586	20250415	094800	9160450	9700	9700	9700	9700	0
587	20250415	094700	9160450	9700	9700	9700	9700	2
588	20250415	094600	9141050	9700	9700	9700	9700	0
589	20250415	094500	9141050	9700	9700	9700	9700	1
590	20250415	094400	9131350	9700	9700	9700	9700	120
591	20250415	094300	7967350	9700	9700	9700	9700	0
592	20250415	094200	7967350	9700	9700	9700	9700	55
593	20250415	094100	7433850	9700	9700	9700	9700	0
594	20250415	094000	7433850	9700	9700	9700	9690	39
595	20250415	093900	7055850	9690	9690	9690	9690	20
596	20250415	093800	6862050	9700	9700	9700	9700	1
597	20250415	093700	6852350	9700	9700	9700	9700	0
598	20250415	093600	6852350	9700	9700	9700	9700	0
599	20250415	093500	6852350	9700	9700	9700	9700	11
600	20250415	093400	6745650	9700	9700	9700	9700	10
601	20250415	093300	6648650	9700	9700	9700	9700	1
602	20250415	093200	6638950	9690	9690	9690	9690	25
603	20250415	093100	6396700	9690	9690	9690	9690	118
604	20250415	093000	5253280	9700	9700	9700	9700	0
605	20250415	092900	5253280	9700	9700	9700	9700	20
606	20250415	092800	5059280	9700	9700	9700	9700	0
607	20250415	092700	5059280	9700	9700	9700	9700	0
608	20250415	092600	5059280	9700	9700	9700	9700	0
609	20250415	092500	5059280	9700	9700	9700	9700	10
610	20250415	092400	4962280	9700	9700	9700	9700	0
611	20250415	092300	4962280	9700	9710	9710	9700	20
612	20250415	092200	4768180	9700	9700	9700	9700	0
613	20250415	092100	4768180	9700	9700	9700	9700	0
614	20250415	092000	4768180	9700	9700	9700	9700	112
615	20250415	091900	3681780	9700	9700	9700	9700	6
616	20250415	091800	3623580	9700	9700	9700	9700	0
617	20250415	091700	3623580	9700	9700	9700	9700	0
618	20250415	091600	3623580	9700	9700	9700	9700	0
619	20250415	091500	3623580	9700	9700	9700	9700	0
620	20250415	091400	3623580	9700	9700	9700	9700	0
621	20250415	091300	3623580	9700	9700	9700	9700	0
622	20250415	091200	3623580	9700	9720	9720	9700	191
623	20250415	091100	1768490	9720	9720	9720	9720	39
624	20250415	091000	1389410	9710	9710	9710	9710	0
625	20250415	090900	1389410	9710	9710	9710	9710	0
626	20250415	090800	1389410	9710	9710	9710	9710	0
627	20250415	090700	1389410	9710	9710	9710	9710	10
628	20250415	090600	1292310	9710	9710	9710	9710	0
629	20250415	090500	1292310	9710	9710	9710	9710	0
630	20250415	090400	1292310	9710	9720	9720	9710	87
631	20250415	090300	447180	9720	9720	9720	9720	0
632	20250415	090200	447180	9720	9720	9720	9720	0
633	20250415	090100	447180	9720	9730	9730	9720	43
634	20250415	090000	29190	9730	9730	9730	9730	3