KissMeData/043370/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	191000	274446405	9580	9580	9580	9580	316
3	20250414	190900	274446405	9580	9580	9580	9580	0
4	20250414	190800	274446405	9580	9580	9580	9580	0
5	20250414	190700	274446405	9580	9580	9580	9580	0
6	20250414	190600	274446405	9580	9580	9580	9580	0
7	20250414	190500	274446405	9580	9580	9580	9580	0
8	20250414	190400	274446405	9580	9580	9580	9580	0
9	20250414	190300	274446405	9580	9580	9580	9580	0
10	20250414	190200	274446405	9580	9580	9580	9580	0
11	20250414	190100	274446405	9580	9580	9580	9580	0
12	20250414	190000	274446405	9580	9580	9580	9580	0
13	20250414	185900	274446405	9580	9580	9580	9580	0
14	20250414	185800	274446405	9580	9580	9580	9580	0
15	20250414	185700	274446405	9580	9580	9580	9580	0
16	20250414	185600	274446405	9580	9580	9580	9580	0
17	20250414	185500	274446405	9580	9580	9580	9580	0
18	20250414	185400	274446405	9580	9580	9580	9580	0
19	20250414	185300	274446405	9580	9580	9580	9580	0
20	20250414	185200	274446405	9580	9580	9580	9580	0
21	20250414	185100	274446405	9580	9580	9580	9580	0
22	20250414	185000	274446405	9580	9580	9580	9580	0
23	20250414	184900	274446405	9580	9580	9580	9580	0
24	20250414	184800	274446405	9580	9580	9580	9580	0
25	20250414	184700	274446405	9580	9580	9580	9580	0
26	20250414	184600	274446405	9580	9580	9580	9580	0
27	20250414	184500	274446405	9580	9580	9580	9580	0
28	20250414	184400	274446405	9580	9580	9580	9580	0
29	20250414	184300	274446405	9580	9580	9580	9580	0
30	20250414	184200	274446405	9580	9580	9580	9580	0
31	20250414	184100	274446405	9580	9580	9580	9580	0
32	20250414	184000	274446405	9580	9580	9580	9580	316
33	20250414	183900	274446405	9580	9580	9580	9580	0
34	20250414	183800	274446405	9580	9580	9580	9580	0
35	20250414	183700	274446405	9580	9580	9580	9580	0
36	20250414	183600	274446405	9580	9580	9580	9580	0
37	20250414	183500	274446405	9580	9580	9580	9580	0
38	20250414	183400	274446405	9580	9580	9580	9580	0
39	20250414	183300	274446405	9580	9580	9580	9580	0
40	20250414	183200	274446405	9580	9580	9580	9580	0
41	20250414	183100	274446405	9580	9580	9580	9580	0
42	20250414	183000	274446405	9580	9580	9580	9580	0
43	20250414	182900	274446405	9580	9580	9580	9580	0
44	20250414	182800	274446405	9580	9580	9580	9580	0
45	20250414	182700	274446405	9580	9580	9580	9580	0
46	20250414	182600	274446405	9580	9580	9580	9580	0
47	20250414	182500	274446405	9580	9580	9580	9580	0
48	20250414	182400	274446405	9580	9580	9580	9580	0
49	20250414	182300	274446405	9580	9580	9580	9580	0
50	20250414	182200	274446405	9580	9580	9580	9580	0
51	20250414	182100	274446405	9580	9580	9580	9580	0
52	20250414	182000	274446405	9580	9580	9580	9580	0
53	20250414	181900	274446405	9580	9580	9580	9580	0
54	20250414	181800	274446405	9580	9580	9580	9580	0
55	20250414	181700	274446405	9580	9580	9580	9580	0
56	20250414	181600	274446405	9580	9580	9580	9580	0
57	20250414	181500	274446405	9580	9580	9580	9580	0
58	20250414	181400	274446405	9580	9580	9580	9580	0
59	20250414	181300	274446405	9580	9580	9580	9580	0
60	20250414	181200	274446405	9580	9580	9580	9580	0
61	20250414	181100	274446405	9580	9580	9580	9580	0
62	20250414	181000	274446405	9580	9580	9580	9580	316
63	20250414	180900	274446405	9580	9580	9580	9580	0
64	20250414	180800	274446405	9580	9580	9580	9580	0
65	20250414	180700	274446405	9580	9580	9580	9580	0
66	20250414	180600	274446405	9580	9580	9580	9580	0
67	20250414	180500	274446405	9580	9580	9580	9580	0
68	20250414	180400	274446405	9580	9580	9580	9580	0
69	20250414	180300	274446405	9580	9580	9580	9580	0
70	20250414	180200	274446405	9580	9580	9580	9580	0
71	20250414	180100	274446405	9580	9580	9580	9580	0
72	20250414	180000	274446405	9580	9580	9580	9580	0
73	20250414	175900	274446405	9580	9580	9580	9580	0
74	20250414	175800	274446405	9580	9580	9580	9580	0
75	20250414	175700	274446405	9580	9580	9580	9580	0
76	20250414	175600	274446405	9580	9580	9580	9580	0
77	20250414	175500	274446405	9580	9580	9580	9580	0
78	20250414	175400	274446405	9580	9580	9580	9580	0
79	20250414	175300	274446405	9580	9580	9580	9580	0
80	20250414	175200	274446405	9580	9580	9580	9580	0
81	20250414	175100	274446405	9580	9580	9580	9580	0
82	20250414	175000	274446405	9580	9580	9580	9580	0
83	20250414	174900	274446405	9580	9580	9580	9580	0
84	20250414	174800	274446405	9580	9580	9580	9580	0
85	20250414	174700	274446405	9580	9580	9580	9580	0
86	20250414	174600	274446405	9580	9580	9580	9580	0
87	20250414	174500	274446405	9580	9580	9580	9580	0
88	20250414	174400	274446405	9580	9580	9580	9580	0
89	20250414	174300	274446405	9580	9580	9580	9580	0
90	20250414	174200	274446405	9580	9580	9580	9580	0
91	20250414	174100	274446405	9580	9580	9580	9580	0
92	20250414	174000	274446405	9580	9580	9580	9580	316
93	20250414	173900	274446405	9580	9580	9580	9580	0
94	20250414	173800	274446405	9580	9580	9580	9580	0
95	20250414	173700	274446405	9580	9580	9580	9580	0
96	20250414	173600	274446405	9580	9580	9580	9580	0
97	20250414	173500	274446405	9580	9580	9580	9580	0
98	20250414	173400	274446405	9580	9580	9580	9580	0
99	20250414	173300	274446405	9580	9580	9580	9580	0
100	20250414	173200	274446405	9580	9580	9580	9580	0
101	20250414	173100	274446405	9580	9580	9580	9580	0
102	20250414	173000	274446405	9580	9580	9580	9580	0
103	20250414	172900	274446405	9580	9580	9580	9580	0
104	20250414	172800	274446405	9580	9580	9580	9580	0
105	20250414	172700	274446405	9580	9580	9580	9580	0
106	20250414	172600	274446405	9580	9580	9580	9580	0
107	20250414	172500	274446405	9580	9580	9580	9580	0
108	20250414	172400	274446405	9580	9580	9580	9580	0
109	20250414	172300	274446405	9580	9580	9580	9580	0
110	20250414	172200	274446405	9580	9580	9580	9580	0
111	20250414	172100	274446405	9580	9580	9580	9580	0
112	20250414	172000	274446405	9580	9580	9580	9580	0
113	20250414	171900	274446405	9580	9580	9580	9580	0
114	20250414	171800	274446405	9580	9580	9580	9580	0
115	20250414	171700	274446405	9580	9580	9580	9580	0
116	20250414	171600	274446405	9580	9580	9580	9580	0
117	20250414	171500	274446405	9580	9580	9580	9580	0
118	20250414	171400	274446405	9580	9580	9580	9580	0
119	20250414	171300	274446405	9580	9580	9580	9580	0
120	20250414	171200	274446405	9580	9580	9580	9580	0
121	20250414	171100	274446405	9580	9580	9580	9580	0
122	20250414	171000	274446405	9580	9580	9580	9580	316
123	20250414	170900	274446405	9580	9580	9580	9580	0
124	20250414	170800	274446405	9580	9580	9580	9580	0
125	20250414	170700	274446405	9580	9580	9580	9580	0
126	20250414	170600	274446405	9580	9580	9580	9580	0
127	20250414	170500	274446405	9580	9580	9580	9580	0
128	20250414	170400	274446405	9580	9580	9580	9580	0
129	20250414	170300	274446405	9580	9580	9580	9580	0
130	20250414	170200	274446405	9580	9580	9580	9580	0
131	20250414	170100	274446405	9580	9580	9580	9580	0
132	20250414	170000	274446405	9580	9580	9580	9580	0
133	20250414	165900	274446405	9580	9580	9580	9580	0
134	20250414	165800	274446405	9580	9580	9580	9580	0
135	20250414	165700	274446405	9580	9580	9580	9580	0
136	20250414	165600	274446405	9580	9580	9580	9580	0
137	20250414	165500	274446405	9580	9580	9580	9580	0
138	20250414	165400	274446405	9580	9580	9580	9580	0
139	20250414	165300	274446405	9580	9580	9580	9580	0
140	20250414	165200	274446405	9580	9580	9580	9580	0
141	20250414	165100	274446405	9580	9580	9580	9580	0
142	20250414	165000	274446405	9580	9580	9580	9580	0
143	20250414	164900	274446405	9580	9580	9580	9580	0
144	20250414	164800	274446405	9580	9580	9580	9580	0
145	20250414	164700	274446405	9580	9580	9580	9580	0
146	20250414	164600	274446405	9580	9580	9580	9580	0
147	20250414	164500	274446405	9580	9580	9580	9580	0
148	20250414	164400	274446405	9580	9580	9580	9580	0
149	20250414	164300	274446405	9580	9580	9580	9580	0
150	20250414	164200	274446405	9580	9580	9580	9580	0
151	20250414	164100	274446405	9580	9580	9580	9580	0
152	20250414	164000	274446405	9580	9580	9580	9580	316
153	20250414	163900	274446405	9580	9580	9580	9580	0
154	20250414	163800	274446405	9580	9580	9580	9580	0
155	20250414	163700	274446405	9580	9580	9580	9580	0
156	20250414	163600	274446405	9580	9580	9580	9580	0
157	20250414	163500	274446405	9580	9580	9580	9580	0
158	20250414	163400	274446405	9580	9580	9580	9580	0
159	20250414	163300	274446405	9580	9580	9580	9580	0
160	20250414	163200	274446405	9580	9580	9580	9580	0
161	20250414	163100	274446405	9580	9580	9580	9580	0
162	20250414	163000	274446405	9580	9580	9580	9580	0
163	20250414	162900	274446405	9580	9580	9580	9580	0
164	20250414	162800	274446405	9580	9580	9580	9580	0
165	20250414	162700	274446405	9580	9580	9580	9580	0
166	20250414	162600	274446405	9580	9580	9580	9580	0
167	20250414	162500	274446405	9580	9580	9580	9580	0
168	20250414	162400	274446405	9580	9580	9580	9580	0
169	20250414	162300	274446405	9580	9580	9580	9580	0
170	20250414	162200	274446405	9580	9580	9580	9580	0
171	20250414	162100	274446405	9580	9580	9580	9580	0
172	20250414	162000	274446405	9580	9580	9580	9580	0
173	20250414	161900	274446405	9580	9580	9580	9580	0
174	20250414	161800	274446405	9580	9580	9580	9580	0
175	20250414	161700	274446405	9580	9580	9580	9580	0
176	20250414	161600	274446405	9580	9580	9580	9580	0
177	20250414	161500	274446405	9580	9580	9580	9580	0
178	20250414	161400	274446405	9580	9580	9580	9580	0
179	20250414	161300	274446405	9580	9580	9580	9580	0
180	20250414	161200	274446405	9580	9580	9580	9580	0
181	20250414	161100	274446405	9580	9580	9580	9580	0
182	20250414	161000	274446405	9580	9580	9580	9580	316
183	20250414	160900	274446405	9580	9580	9580	9580	0
184	20250414	160800	274446405	9580	9580	9580	9580	0
185	20250414	160700	274446405	9580	9580	9580	9580	0
186	20250414	160600	274446405	9580	9580	9580	9580	0
187	20250414	160500	274446405	9580	9580	9580	9580	0
188	20250414	160400	274446405	9580	9580	9580	9580	0
189	20250414	160300	274446405	9580	9580	9580	9580	0
190	20250414	160200	274446405	9580	9580	9580	9580	0
191	20250414	160100	274446405	9580	9580	9580	9580	0
192	20250414	160000	274446405	9580	9580	9580	9580	0
193	20250414	155900	274446405	9580	9580	9580	9580	0
194	20250414	155800	274446405	9580	9580	9580	9580	0
195	20250414	155700	274446405	9580	9580	9580	9580	0
196	20250414	155600	274446405	9580	9580	9580	9580	0
197	20250414	155500	274446405	9580	9580	9580	9580	0
198	20250414	155400	274446405	9580	9580	9580	9580	0
199	20250414	155300	274446405	9580	9580	9580	9580	0
200	20250414	155200	274446405	9580	9580	9580	9580	0
201	20250414	155100	274446405	9580	9580	9580	9580	0
202	20250414	155000	274446405	9580	9580	9580	9580	0
203	20250414	154900	274446405	9580	9580	9580	9580	0
204	20250414	154800	274446405	9580	9580	9580	9580	0
205	20250414	154700	274446405	9580	9580	9580	9580	0
206	20250414	154600	274446405	9580	9580	9580	9580	0
207	20250414	154500	274446405	9580	9580	9580	9580	0
208	20250414	154400	274446405	9580	9580	9580	9580	0
209	20250414	154300	274446405	9580	9580	9580	9580	0
210	20250414	154200	274446405	9580	9580	9580	9580	0
211	20250414	154100	274446405	9580	9580	9580	9580	0
212	20250414	154000	274446405	9580	9580	9580	9580	316
213	20250414	153900	274446405	9580	9580	9580	9580	0
214	20250414	153800	274446405	9580	9580	9580	9580	0
215	20250414	153700	274446405	9580	9580	9580	9580	0
216	20250414	153600	274446405	9580	9580	9580	9580	0
217	20250414	153500	274446405	9580	9580	9580	9580	0
218	20250414	153400	274446405	9580	9580	9580	9580	0
219	20250414	153300	274446405	9580	9580	9580	9580	0
220	20250414	153200	274446405	9580	9580	9580	9580	0
221	20250414	153100	274446405	9580	9580	9580	9580	0
222	20250414	153000	274446405	9580	9580	9580	9580	316
223	20250414	152900	271419125	9570	9570	9570	9570	0
224	20250414	152800	271419125	9570	9570	9570	9570	0
225	20250414	152700	271419125	9570	9570	9570	9570	0
226	20250414	152600	271419125	9570	9570	9570	9570	0
227	20250414	152500	271419125	9570	9570	9570	9570	0
228	20250414	152400	271419125	9570	9570	9570	9570	0
229	20250414	152300	271419125	9570	9570	9570	9570	0
230	20250414	152200	271419125	9570	9570	9570	9570	0
231	20250414	152100	271419125	9570	9570	9570	9570	0
232	20250414	152000	271419125	9570	9570	9570	9570	0
233	20250414	151900	271419125	9570	9570	9580	9570	22
234	20250414	151800	271208575	9570	9570	9570	9570	0
235	20250414	151700	271208575	9570	9570	9570	9570	1
236	20250414	151600	271199005	9580	9570	9580	9570	205
237	20250414	151500	269235155	9580	9580	9580	9580	10
238	20250414	151400	269139355	9570	9570	9570	9570	83
239	20250414	151300	268345045	9570	9570	9570	9570	50
240	20250414	151200	267866545	9570	9570	9570	9570	74
241	20250414	151100	267158365	9570	9570	9570	9570	0
242	20250414	151000	267158365	9570	9570	9570	9570	241
243	20250414	150900	264851995	9570	9570	9570	9570	0
244	20250414	150800	264851995	9570	9570	9570	9570	74
245	20250414	150700	264143815	9570	9570	9570	9570	1
246	20250414	150600	264134245	9570	9570	9570	9570	3
247	20250414	150500	264105535	9570	9570	9570	9570	74
248	20250414	150400	263397355	9570	9570	9570	9570	0
249	20250414	150300	263397355	9570	9570	9570	9570	85
250	20250414	150200	262583905	9580	9580	9580	9580	12
251	20250414	150100	262468945	9570	9570	9570	9570	75
252	20250414	150000	261751195	9580	9580	9580	9580	2
253	20250414	145900	261732035	9570	9570	9570	9570	0
254	20250414	145800	261732035	9570	9570	9570	9570	75
255	20250414	145700	261014285	9570	9570	9570	9570	0
256	20250414	145600	261014285	9570	9570	9570	9570	74
257	20250414	145500	260306105	9570	9570	9570	9570	0
258	20250414	145400	260306105	9570	9570	9570	9570	74
259	20250414	145300	259597925	9570	9570	9570	9570	0
260	20250414	145200	259597925	9570	9570	9570	9570	0
261	20250414	145100	259597925	9570	9570	9570	9570	74
262	20250414	145000	258889745	9580	9570	9580	9570	11
263	20250414	144900	258784465	9570	9570	9570	9570	75
264	20250414	144800	258066715	9570	9570	9570	9570	0
265	20250414	144700	258066715	9570	9570	9570	9570	75
266	20250414	144600	257348965	9570	9570	9570	9570	0
267	20250414	144500	257348965	9570	9570	9570	9570	0
268	20250414	144400	257348965	9570	9580	9580	9570	75
269	20250414	144300	256631205	9570	9570	9570	9570	0
270	20250414	144200	256631205	9570	9570	9570	9570	74
271	20250414	144100	255923025	9570	9570	9570	9570	0
272	20250414	144000	255923025	9570	9570	9570	9570	75
273	20250414	143900	255205275	9570	9570	9570	9570	0
274	20250414	143800	255205275	9570	9570	9570	9570	0
275	20250414	143700	255205275	9570	9580	9580	9570	84
276	20250414	143600	254401295	9570	9570	9570	9570	0
277	20250414	143500	254401295	9570	9570	9570	9570	74
278	20250414	143400	253693115	9590	9590	9590	9590	0
279	20250414	143300	253693115	9590	9580	9590	9580	87
280	20250414	143200	252859535	9580	9580	9580	9580	0
281	20250414	143100	252859535	9580	9580	9580	9580	1
282	20250414	143000	252849955	9590	9590	9600	9590	80
283	20250414	142900	252082745	9600	9600	9600	9600	8
284	20250414	142800	252005945	9580	9580	9580	9580	74
285	20250414	142700	251297025	9580	9580	9580	9580	20
286	20250414	142600	251105425	9600	9580	9600	9580	75
287	20250414	142500	250386905	9580	9580	9580	9580	20
288	20250414	142400	250195305	9580	9580	9580	9580	0
289	20250414	142300	250195305	9580	9600	9600	9580	105
290	20250414	142200	249189385	9580	9590	9590	9580	22
291	20250414	142100	248978615	9580	9580	9580	9580	112
292	20250414	142000	247905655	9570	9570	9570	9570	20
293	20250414	141900	247714255	9570	9570	9570	9570	75
294	20250414	141800	246996505	9580	9580	9580	9580	18
295	20250414	141700	246824065	9580	9580	9580	9580	0
296	20250414	141600	246824065	9580	9580	9580	9580	74
297	20250414	141500	246115145	9590	9590	9590	9580	80
298	20250414	141400	245348145	9590	9590	9590	9590	142
299	20250414	141300	243986365	9580	9570	9580	9570	110
300	20250414	141200	242932775	9570	9560	9570	9560	143
301	20250414	141100	241565005	9560	9560	9560	9560	20
302	20250414	141000	241373805	9560	9560	9560	9560	102
303	20250414	140900	240398685	9550	9550	9550	9550	74
304	20250414	140800	239691985	9550	9560	9560	9550	21
305	20250414	140700	239491425	9550	9550	9550	9550	74
306	20250414	140600	238784725	9560	9560	9560	9550	30
307	20250414	140500	238498125	9560	9560	9560	9560	21
308	20250414	140400	238297365	9550	9550	9560	9550	164
309	20250414	140300	236729735	9550	9550	9550	9550	0
310	20250414	140200	236729735	9550	9550	9550	9550	74
311	20250414	140100	236023035	9540	9540	9540	9540	20
312	20250414	140000	235832235	9540	9550	9550	9540	145
313	20250414	135900	234448225	9540	9540	9540	9540	20
314	20250414	135800	234257425	9550	9550	9550	9550	3
315	20250414	135700	234228775	9540	9540	9540	9540	20
316	20250414	135600	234037975	9550	9550	9550	9550	130
317	20250414	135500	232796475	9540	9550	9550	9540	601
318	20250414	135400	227058715	9550	9550	9550	9550	20
319	20250414	135300	226867715	9560	9550	9560	9550	75
320	20250414	135200	226151455	9550	9550	9570	9550	1021
321	20250414	135100	216400885	9560	9560	9560	9560	178
322	20250414	135000	214699205	9560	9560	9560	9560	0
323	20250414	134900	214699205	9560	9560	9560	9560	231
324	20250414	134800	212490845	9560	9570	9570	9560	75
325	20250414	134700	211773835	9570	9560	9570	9560	21
326	20250414	134600	211573065	9560	9560	9570	9560	116
327	20250414	134500	210464095	9560	9550	9560	9550	80
328	20250414	134400	209699495	9550	9550	9550	9550	74
329	20250414	134300	208992795	9550	9550	9550	9550	0
330	20250414	134200	208992795	9550	9550	9550	9550	20
331	20250414	134100	208801795	9550	9560	9560	9550	75
332	20250414	134000	208085535	9550	9550	9550	9550	20
333	20250414	133900	207894535	9560	9550	9560	9550	75
334	20250414	133800	207178275	9560	9550	9560	9550	31
335	20250414	133700	206882115	9550	9550	9550	9550	80
336	20250414	133600	206118115	9560	9560	9560	9560	0
337	20250414	133500	206118115	9560	9570	9570	9560	57
338	20250414	133400	205572695	9570	9570	9570	9570	114
339	20250414	133300	204481715	9550	9550	9550	9550	20
340	20250414	133200	204290715	9550	9550	9550	9550	74
341	20250414	133100	203584015	9550	9550	9550	9550	20
342	20250414	133000	203393015	9550	9550	9550	9550	74
343	20250414	132900	202686315	9550	9550	9550	9550	1
344	20250414	132800	202676765	9560	9550	9560	9550	37
345	20250414	132700	202323245	9550	9550	9550	9550	74
346	20250414	132600	201616545	9560	9560	9560	9560	12
347	20250414	132500	201501825	9550	9550	9550	9550	74
348	20250414	132400	200795125	9550	9550	9550	9550	20
349	20250414	132300	200604125	9550	9550	9550	9550	75
350	20250414	132200	199887875	9550	9550	9550	9550	0
351	20250414	132100	199887875	9550	9550	9550	9550	20
352	20250414	132000	199696875	9550	9550	9560	9550	133
353	20250414	131900	198426345	9560	9550	9560	9550	21
354	20250414	131800	198225785	9550	9550	9550	9550	74
355	20250414	131700	197519085	9560	9560	9560	9560	2
356	20250414	131600	197499965	9550	9550	9550	9550	74
357	20250414	131500	196793265	9560	9560	9560	9560	199
358	20250414	131400	194890825	9550	9550	9560	9550	1201
359	20250414	131300	183420995	9550	9560	9560	9550	81
360	20250414	131200	182647375	9550	9550	9550	9550	20
361	20250414	131100	182456375	9550	9550	9560	9550	76
362	20250414	131000	181730565	9550	9550	9550	9550	72
363	20250414	130900	181042965	9550	9550	9550	9550	145
364	20250414	130800	179658215	9560	9560	9560	9560	3
365	20250414	130700	179629535	9550	9550	9550	9550	20
366	20250414	130600	179438535	9550	9550	9550	9550	74
367	20250414	130500	178731835	9550	9560	9560	9550	21
368	20250414	130400	178531275	9550	9550	9550	9550	74
369	20250414	130300	177824575	9560	9560	9560	9560	0
370	20250414	130200	177824575	9560	9560	9570	9560	77
371	20250414	130100	177088445	9570	9560	9570	9560	20
372	20250414	130000	176897235	9560	9560	9560	9550	23
373	20250414	125900	176677555	9550	9550	9550	9550	74
374	20250414	125800	175970855	9560	9560	9560	9560	7
375	20250414	125700	175903935	9560	9570	9570	9560	75
376	20250414	125600	175186925	9550	9550	9560	9550	560
377	20250414	125500	169838815	9550	9550	9550	9550	95
378	20250414	125400	168931565	9550	9550	9550	9550	0
379	20250414	125300	168931565	9550	9550	9550	9550	21
380	20250414	125200	168731015	9550	9550	9550	9550	74
381	20250414	125100	168024315	9570	9560	9570	9550	119
382	20250414	125000	166886705	9550	9550	9550	9550	74
383	20250414	124900	166180005	9560	9560	9560	9560	1
384	20250414	124800	166170445	9550	9540	9550	9540	117
385	20250414	124700	165053835	9540	9540	9540	9540	0
386	20250414	124600	165053835	9540	9540	9540	9540	20
387	20250414	124500	164863035	9540	9540	9540	9540	74
388	20250414	124400	164157075	9540	9540	9540	9540	21
389	20250414	124300	163956735	9550	9550	9550	9550	78
390	20250414	124200	163211835	9540	9540	9540	9540	0
391	20250414	124100	163211835	9540	9540	9540	9540	95
392	20250414	124000	162305535	9540	9540	9540	9540	0
393	20250414	123900	162305535	9540	9540	9540	9540	20
394	20250414	123800	162114735	9550	9550	9550	9550	74
395	20250414	123700	161408035	9550	9550	9550	9550	0
396	20250414	123600	161408035	9550	9550	9550	9550	94
397	20250414	123500	160510335	9560	9550	9560	9550	3
398	20250414	123400	160481665	9550	9550	9550	9550	94
399	20250414	123300	159583965	9550	9550	9550	9550	0
400	20250414	123200	159583965	9550	9550	9550	9550	20
401	20250414	123100	159392965	9550	9550	9550	9550	74
402	20250414	123000	158686265	9560	9560	9560	9560	0
403	20250414	122900	158686265	9560	9560	9560	9550	108
404	20250414	122800	157653985	9550	9550	9550	9550	0
405	20250414	122700	157653985	9550	9550	9550	9550	95
406	20250414	122600	156746735	9550	9550	9550	9550	1
407	20250414	122500	156737185	9550	9550	9550	9550	20
408	20250414	122400	156546185	9550	9560	9560	9550	75
409	20250414	122300	155829925	9550	9550	9550	9550	0
410	20250414	122200	155829925	9550	9550	9550	9550	94
411	20250414	122100	154932225	9560	9560	9560	9560	1
412	20250414	122000	154922665	9550	9550	9550	9550	94
413	20250414	121900	154024965	9550	9550	9550	9550	0
414	20250414	121800	154024965	9550	9550	9550	9550	20
415	20250414	121700	153833965	9550	9550	9550	9550	75
416	20250414	121600	153117715	9550	9550	9550	9550	11
417	20250414	121500	153012665	9540	9550	9550	9540	94
418	20250414	121400	152115165	9560	9560	9560	9560	1
419	20250414	121300	152105605	9550	9550	9550	9550	95
420	20250414	121200	151198355	9550	9550	9550	9550	5
421	20250414	121100	151150605	9550	9540	9550	9540	52
422	20250414	121000	150654205	9550	9550	9550	9550	62
423	20250414	120900	150062105	9550	9550	9550	9550	10
424	20250414	120800	149966605	9550	9560	9560	9550	95
425	20250414	120700	149058605	9550	9550	9550	9550	0
426	20250414	120600	149058605	9550	9570	9570	9550	98
427	20250414	120500	148121325	9600	9600	9600	9600	0
428	20250414	120400	148121325	9600	9570	9600	9570	21
429	20250414	120300	147920325	9570	9600	9600	9570	75
430	20250414	120200	147202545	9570	9570	9570	9570	0
431	20250414	120100	147202545	9570	9600	9600	9570	114
432	20250414	120000	146110965	9600	9590	9600	9590	120
433	20250414	115900	144959415	9580	9570	9580	9560	177
434	20250414	115800	143265665	9590	9590	9590	9590	0
435	20250414	115700	143265665	9590	9590	9590	9590	1
436	20250414	115600	143256075	9550	9590	9590	9550	95
437	20250414	115500	142348785	9570	9570	9570	9570	0
438	20250414	115400	142348785	9570	9590	9590	9550	258
439	20250414	115300	139879485	9590	9570	9590	9570	47
440	20250414	115200	139429675	9540	9570	9570	9540	95
441	20250414	115100	138523145	9550	9550	9550	9550	0
442	20250414	115000	138523145	9550	9550	9550	9550	1
443	20250414	114900	138513595	9550	9570	9570	9550	95
444	20250414	114800	137606325	9550	9550	9550	9550	0
445	20250414	114700	137606325	9550	9550	9550	9550	94
446	20250414	114600	136708625	9570	9570	9570	9570	47
447	20250414	114500	136258835	9560	9540	9560	9540	191
448	20250414	114400	134435575	9550	9540	9550	9540	18
449	20250414	114300	134263845	9540	9540	9540	9540	74
450	20250414	114200	133557885	9540	9550	9550	9540	21
451	20250414	114100	133357535	9540	9540	9540	9540	1
452	20250414	114000	133347995	9550	9550	9550	9550	62
453	20250414	113900	132755895	9570	9570	9570	9570	1
454	20250414	113800	132746325	9550	9550	9550	9540	109
455	20250414	113700	131706115	9550	9540	9550	9540	31
456	20250414	113600	131410275	9540	9540	9540	9540	53
457	20250414	113500	130904655	9540	9540	9540	9540	20
458	20250414	113400	130713855	9550	9550	9550	9550	1
459	20250414	113300	130704305	9540	9550	9550	9540	76
460	20250414	113200	129979245	9540	9540	9540	9540	1
461	20250414	113100	129969705	9540	9540	9540	9540	95
462	20250414	113000	129063405	9550	9550	9550	9550	0
463	20250414	112900	129063405	9550	9550	9550	9550	74
464	20250414	112800	128356705	9600	9560	9600	9550	222
465	20250414	112700	126232425	9550	9550	9550	9550	68
466	20250414	112600	125583025	9550	9540	9550	9540	30
467	20250414	112500	125296725	9560	9560	9560	9560	0
468	20250414	112400	125296725	9560	9530	9560	9530	75
469	20250414	112300	124581945	9530	9530	9560	9530	23
470	20250414	112200	124362695	9530	9530	9530	9530	74
471	20250414	112100	123657475	9530	9550	9550	9530	98
472	20250414	112000	122721975	9550	9550	9550	9550	0
473	20250414	111900	122721975	9550	9540	9550	9530	95
474	20250414	111800	121816405	9550	9550	9550	9550	0
475	20250414	111700	121816405	9550	9530	9550	9530	76
476	20250414	111600	121092105	9530	9530	9530	9530	20
477	20250414	111500	120901505	9550	9530	9550	9530	92
478	20250414	111400	120024385	9520	9520	9520	9520	21
479	20250414	111300	119824465	9550	9530	9550	9530	233
480	20250414	111200	117603935	9520	9530	9530	9510	96
481	20250414	111100	116690945	9520	9520	9520	9520	0
482	20250414	111000	116690945	9520	9510	9520	9510	76
483	20250414	110900	115968165	9510	9530	9530	9510	22
484	20250414	110800	115758905	9510	9510	9510	9510	74
485	20250414	110700	115055165	9510	9530	9530	9510	813
486	20250414	110600	107322475	9530	9530	9530	9530	2
487	20250414	110500	107303415	9520	9530	9530	9520	86
488	20250414	110400	106484585	9520	9520	9520	9520	0
489	20250414	110300	106484585	9520	9520	9520	9520	75
490	20250414	110200	105770585	9520	9520	9520	9520	20
491	20250414	110100	105580185	9520	9520	9520	9520	74
492	20250414	110000	104875705	9520	9520	9520	9520	20
493	20250414	105900	104685305	9540	9540	9540	9540	1
494	20250414	105800	104675765	9520	9510	9520	9510	94
495	20250414	105700	103781085	9510	9510	9510	9510	0
496	20250414	105600	103781085	9510	9520	9520	9510	575
497	20250414	105500	98307835	9540	9540	9540	9520	25
498	20250414	105400	98069735	9520	9520	9520	9520	74
499	20250414	105300	97365255	9520	9520	9520	9520	20
500	20250414	105200	97174855	9520	9520	9520	9520	0
501	20250414	105100	97174855	9520	9540	9540	9520	575
502	20250414	105000	91699445	9530	9530	9530	9530	0
503	20250414	104900	91699445	9530	9530	9530	9530	75
504	20250414	104800	90984695	9530	9530	9530	9530	20
505	20250414	104700	90794095	9530	9530	9530	9530	75
506	20250414	104600	90079345	9530	9550	9550	9530	520
507	20250414	104500	85113745	9540	9540	9540	9540	0
508	20250414	104400	85113745	9540	9580	9580	9540	2039
509	20250414	104300	65630495	9570	9600	9600	9570	346
510	20250414	104200	62309495	9610	9610	9620	9610	4
511	20250414	104100	62271045	9600	9600	9600	9600	20
512	20250414	104000	62079045	9600	9600	9600	9600	74
513	20250414	103900	61368645	9600	9605	9605	9600	20
514	20250414	103800	61176565	9600	9590	9600	9590	102
515	20250414	103700	60198150	9585	9585	9585	9585	74
516	20250414	103600	59488860	9585	9580	9590	9580	193
517	20250414	103500	57639810	9570	9570	9570	9570	0
518	20250414	103400	57639810	9570	9570	9570	9570	0
519	20250414	103300	57639810	9570	9570	9570	9570	0
520	20250414	103200	57639810	9570	9570	9570	9570	0
521	20250414	103100	57639810	9570	9570	9570	9570	0
522	20250414	103000	57639810	9570	9570	9570	9570	0
523	20250414	102900	57639810	9570	9570	9570	9570	1
524	20250414	102800	57630240	9570	9570	9570	9570	34
525	20250414	102700	57304860	9570	9570	9570	9570	0
526	20250414	102600	57304860	9570	9570	9570	9570	0
527	20250414	102500	57304860	9570	9570	9570	9570	0
528	20250414	102400	57304860	9570	9570	9570	9570	0
529	20250414	102300	57304860	9570	9570	9570	9570	1
530	20250414	102200	57295290	9560	9560	9560	9560	0
531	20250414	102100	57295290	9560	9560	9560	9560	0
532	20250414	102000	57295290	9560	9560	9560	9560	19
533	20250414	101900	57113650	9570	9570	9570	9570	0
534	20250414	101800	57113650	9570	9570	9570	9570	0
535	20250414	101700	57113650	9570	9570	9570	9570	0
536	20250414	101600	57113650	9570	9570	9570	9570	0
537	20250414	101500	57113650	9570	9570	9570	9570	0
538	20250414	101400	57113650	9570	9570	9570	9570	143
539	20250414	101300	55745140	9560	9560	9560	9560	0
540	20250414	101200	55745140	9560	9560	9560	9560	0
541	20250414	101100	55745140	9560	9560	9560	9560	1
542	20250414	101000	55735580	9570	9570	9570	9570	0
543	20250414	100900	55735580	9570	9570	9570	9570	0
544	20250414	100800	55735580	9570	9570	9570	9570	5
545	20250414	100700	55687730	9560	9560	9560	9560	1
546	20250414	100600	55678170	9570	9570	9570	9570	1
547	20250414	100500	55668600	9560	9560	9560	9560	0
548	20250414	100400	55668600	9560	9560	9560	9560	19
549	20250414	100300	55486960	9560	9560	9560	9560	0
550	20250414	100200	55486960	9560	9560	9560	9560	1
551	20250414	100100	55477400	9570	9570	9570	9570	150
552	20250414	100000	54041900	9580	9580	9580	9580	10
553	20250414	095900	53946100	9580	9580	9580	9580	0
554	20250414	095800	53946100	9580	9580	9580	9580	0
555	20250414	095700	53946100	9580	9570	9580	9570	131
556	20250414	095600	52692330	9590	9590	9590	9590	1
557	20250414	095500	52682740	9580	9580	9580	9580	0
558	20250414	095400	52682740	9580	9580	9580	9580	0
559	20250414	095300	52682740	9580	9580	9580	9580	0
560	20250414	095200	52682740	9580	9580	9580	9580	0
561	20250414	095100	52682740	9580	9580	9580	9580	1385
562	20250414	095000	39414440	9590	9590	9590	9590	14
563	20250414	094900	39280180	9590	9590	9590	9590	11
564	20250414	094800	39174690	9590	9590	9590	9590	0
565	20250414	094700	39174690	9590	9590	9590	9590	181
566	20250414	094600	37438900	9590	9590	9590	9590	19
567	20250414	094500	37256690	9590	9590	9590	9590	460
568	20250414	094400	32845290	9600	9600	9600	9600	0
569	20250414	094300	32845290	9600	9600	9600	9600	2
570	20250414	094200	32826090	9590	9590	9590	9590	0
571	20250414	094100	32826090	9590	9590	9590	9590	10
572	20250414	094000	32730190	9590	9590	9590	9590	38
573	20250414	093900	32365770	9590	9590	9590	9590	50
574	20250414	093800	31886270	9590	9590	9590	9590	0
575	20250414	093700	31886270	9590	9590	9590	9580	132
576	20250414	093600	30620400	9600	9600	9600	9600	0
577	20250414	093500	30620400	9600	9600	9600	9600	0
578	20250414	093400	30620400	9600	9600	9600	9600	2
579	20250414	093300	30601200	9610	9610	9610	9610	0
580	20250414	093200	30601200	9610	9610	9610	9610	0
581	20250414	093100	30601200	9610	9600	9610	9600	13
582	20250414	093000	30476390	9600	9590	9600	9590	151
583	20250414	092900	29027300	9590	9590	9590	9590	0
584	20250414	092800	29027300	9590	9590	9590	9590	89
585	20250414	092700	28173790	9590	9590	9590	9590	252
586	20250414	092600	25757110	9600	9600	9600	9600	10
587	20250414	092500	25661110	9610	9610	9610	9610	11
588	20250414	092400	25555400	9610	9610	9610	9610	10
589	20250414	092300	25459300	9630	9630	9630	9630	0
590	20250414	092200	25459300	9630	9610	9630	9610	121
591	20250414	092100	24295480	9610	9610	9610	9610	0
592	20250414	092000	24295480	9610	9610	9610	9610	1
593	20250414	091900	24285870	9590	9590	9590	9590	0
594	20250414	091800	24285870	9590	9590	9590	9590	0
595	20250414	091700	24285870	9590	9590	9590	9590	0
596	20250414	091600	24285870	9590	9610	9610	9590	13
597	20250414	091500	24160980	9610	9610	9610	9590	8
598	20250414	091400	24084200	9620	9620	9620	9620	0
599	20250414	091300	24084200	9620	9620	9620	9620	51
600	20250414	091200	23593580	9620	9620	9620	9620	50
601	20250414	091100	23112580	9600	9590	9600	9590	147
602	20250414	091000	21701820	9570	9570	9570	9570	0
603	20250414	090900	21701820	9570	9570	9570	9570	0
604	20250414	090800	21701820	9570	9570	9570	9570	0
605	20250414	090700	21701820	9570	9570	9570	9570	17
606	20250414	090600	21539130	9580	9560	9580	9560	248
607	20250414	090500	19166690	9560	9540	9560	9540	337
608	20250414	090400	15950180	9540	9540	9540	9540	2
609	20250414	090300	15931100	9540	9540	9540	9540	32
610	20250414	090200	15625820	9550	9570	9570	9550	1119
611	20250414	090100	4924710	9580	9570	9580	9570	55
612	20250414	090000	4398350	9570	9560	9600	9560	460