KissMeData/064290/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	192500	383135175	9780	9780	9780	9780	791
3	20250415	192400	383135175	9780	9780	9780	9780	0
4	20250415	192300	383135175	9780	9780	9780	9780	0
5	20250415	192200	383135175	9780	9780	9780	9780	0
6	20250415	192100	383135175	9780	9780	9780	9780	0
7	20250415	192000	383135175	9780	9780	9780	9780	0
8	20250415	191900	383135175	9780	9780	9780	9780	0
9	20250415	191800	383135175	9780	9780	9780	9780	0
10	20250415	191700	383135175	9780	9780	9780	9780	0
11	20250415	191600	383135175	9780	9780	9780	9780	0
12	20250415	191500	383135175	9780	9780	9780	9780	0
13	20250415	191400	383135175	9780	9780	9780	9780	0
14	20250415	191300	383135175	9780	9780	9780	9780	0
15	20250415	191200	383135175	9780	9780	9780	9780	0
16	20250415	191100	383135175	9780	9780	9780	9780	0
17	20250415	191000	383135175	9780	9780	9780	9780	0
18	20250415	190900	383135175	9780	9780	9780	9780	0
19	20250415	190800	383135175	9780	9780	9780	9780	0
20	20250415	190700	383135175	9780	9780	9780	9780	0
21	20250415	190600	383135175	9780	9780	9780	9780	0
22	20250415	190500	383135175	9780	9780	9780	9780	0
23	20250415	190400	383135175	9780	9780	9780	9780	0
24	20250415	190300	383135175	9780	9780	9780	9780	0
25	20250415	190200	383135175	9780	9780	9780	9780	0
26	20250415	190100	383135175	9780	9780	9780	9780	0
27	20250415	190000	383135175	9780	9780	9780	9780	0
28	20250415	185900	383135175	9780	9780	9780	9780	0
29	20250415	185800	383135175	9780	9780	9780	9780	0
30	20250415	185700	383135175	9780	9780	9780	9780	0
31	20250415	185600	383135175	9780	9780	9780	9780	0
32	20250415	185500	383135175	9780	9780	9780	9780	791
33	20250415	185400	383135175	9780	9780	9780	9780	0
34	20250415	185300	383135175	9780	9780	9780	9780	0
35	20250415	185200	383135175	9780	9780	9780	9780	0
36	20250415	185100	383135175	9780	9780	9780	9780	0
37	20250415	185000	383135175	9780	9780	9780	9780	0
38	20250415	184900	383135175	9780	9780	9780	9780	0
39	20250415	184800	383135175	9780	9780	9780	9780	0
40	20250415	184700	383135175	9780	9780	9780	9780	0
41	20250415	184600	383135175	9780	9780	9780	9780	0
42	20250415	184500	383135175	9780	9780	9780	9780	0
43	20250415	184400	383135175	9780	9780	9780	9780	0
44	20250415	184300	383135175	9780	9780	9780	9780	0
45	20250415	184200	383135175	9780	9780	9780	9780	0
46	20250415	184100	383135175	9780	9780	9780	9780	0
47	20250415	184000	383135175	9780	9780	9780	9780	0
48	20250415	183900	383135175	9780	9780	9780	9780	0
49	20250415	183800	383135175	9780	9780	9780	9780	0
50	20250415	183700	383135175	9780	9780	9780	9780	0
51	20250415	183600	383135175	9780	9780	9780	9780	0
52	20250415	183500	383135175	9780	9780	9780	9780	0
53	20250415	183400	383135175	9780	9780	9780	9780	0
54	20250415	183300	383135175	9780	9780	9780	9780	0
55	20250415	183200	383135175	9780	9780	9780	9780	0
56	20250415	183100	383135175	9780	9780	9780	9780	0
57	20250415	183000	383135175	9780	9780	9780	9780	0
58	20250415	182900	383135175	9780	9780	9780	9780	0
59	20250415	182800	383135175	9780	9780	9780	9780	0
60	20250415	182700	383135175	9780	9780	9780	9780	0
61	20250415	182600	383135175	9780	9780	9780	9780	0
62	20250415	182500	383135175	9780	9780	9780	9780	791
63	20250415	182400	383135175	9780	9780	9780	9780	0
64	20250415	182300	383135175	9780	9780	9780	9780	0
65	20250415	182200	383135175	9780	9780	9780	9780	0
66	20250415	182100	383135175	9780	9780	9780	9780	0
67	20250415	182000	383135175	9780	9780	9780	9780	0
68	20250415	181900	383135175	9780	9780	9780	9780	0
69	20250415	181800	383135175	9780	9780	9780	9780	0
70	20250415	181700	383135175	9780	9780	9780	9780	0
71	20250415	181600	383135175	9780	9780	9780	9780	0
72	20250415	181500	383135175	9780	9780	9780	9780	0
73	20250415	181400	383135175	9780	9780	9780	9780	0
74	20250415	181300	383135175	9780	9780	9780	9780	0
75	20250415	181200	383135175	9780	9780	9780	9780	0
76	20250415	181100	383135175	9780	9780	9780	9780	0
77	20250415	181000	383135175	9780	9780	9780	9780	0
78	20250415	180900	383135175	9780	9780	9780	9780	0
79	20250415	180800	383135175	9780	9780	9780	9780	0
80	20250415	180700	383135175	9780	9780	9780	9780	0
81	20250415	180600	383135175	9780	9780	9780	9780	0
82	20250415	180500	383135175	9780	9780	9780	9780	0
83	20250415	180400	383135175	9780	9780	9780	9780	0
84	20250415	180300	383135175	9780	9780	9780	9780	0
85	20250415	180200	383135175	9780	9780	9780	9780	0
86	20250415	180100	383135175	9780	9780	9780	9780	0
87	20250415	180000	383135175	9780	9780	9780	9780	0
88	20250415	175900	383135175	9780	9780	9780	9780	0
89	20250415	175800	383135175	9780	9780	9780	9780	0
90	20250415	175700	383135175	9780	9780	9780	9780	0
91	20250415	175600	383135175	9780	9780	9780	9780	0
92	20250415	175500	383135175	9780	9780	9780	9780	791
93	20250415	175400	383135175	9780	9780	9780	9780	0
94	20250415	175300	383135175	9780	9780	9780	9780	0
95	20250415	175200	383135175	9780	9780	9780	9780	0
96	20250415	175100	383135175	9780	9780	9780	9780	0
97	20250415	175000	383135175	9780	9780	9780	9780	0
98	20250415	174900	383135175	9780	9780	9780	9780	0
99	20250415	174800	383135175	9780	9780	9780	9780	0
100	20250415	174700	383135175	9780	9780	9780	9780	0
101	20250415	174600	383135175	9780	9780	9780	9780	0
102	20250415	174500	383135175	9780	9780	9780	9780	0
103	20250415	174400	383135175	9780	9780	9780	9780	0
104	20250415	174300	383135175	9780	9780	9780	9780	0
105	20250415	174200	383135175	9780	9780	9780	9780	0
106	20250415	174100	383135175	9780	9780	9780	9780	0
107	20250415	174000	383135175	9780	9780	9780	9780	0
108	20250415	173900	383135175	9780	9780	9780	9780	0
109	20250415	173800	383135175	9780	9780	9780	9780	0
110	20250415	173700	383135175	9780	9780	9780	9780	0
111	20250415	173600	383135175	9780	9780	9780	9780	0
112	20250415	173500	383135175	9780	9780	9780	9780	0
113	20250415	173400	383135175	9780	9780	9780	9780	0
114	20250415	173300	383135175	9780	9780	9780	9780	0
115	20250415	173200	383135175	9780	9780	9780	9780	0
116	20250415	173100	383135175	9780	9780	9780	9780	0
117	20250415	173000	383135175	9780	9780	9780	9780	0
118	20250415	172900	383135175	9780	9780	9780	9780	0
119	20250415	172800	383135175	9780	9780	9780	9780	0
120	20250415	172700	383135175	9780	9780	9780	9780	0
121	20250415	172600	383135175	9780	9780	9780	9780	0
122	20250415	172500	383135175	9780	9780	9780	9780	791
123	20250415	172400	383135175	9780	9780	9780	9780	0
124	20250415	172300	383135175	9780	9780	9780	9780	0
125	20250415	172200	383135175	9780	9780	9780	9780	0
126	20250415	172100	383135175	9780	9780	9780	9780	0
127	20250415	172000	383135175	9780	9780	9780	9780	0
128	20250415	171900	383135175	9780	9780	9780	9780	0
129	20250415	171800	383135175	9780	9780	9780	9780	0
130	20250415	171700	383135175	9780	9780	9780	9780	0
131	20250415	171600	383135175	9780	9780	9780	9780	0
132	20250415	171500	383135175	9780	9780	9780	9780	0
133	20250415	171400	383135175	9780	9780	9780	9780	0
134	20250415	171300	383135175	9780	9780	9780	9780	0
135	20250415	171200	383135175	9780	9780	9780	9780	0
136	20250415	171100	383135175	9780	9780	9780	9780	0
137	20250415	171000	383135175	9780	9780	9780	9780	0
138	20250415	170900	383135175	9780	9780	9780	9780	0
139	20250415	170800	383135175	9780	9780	9780	9780	0
140	20250415	170700	383135175	9780	9780	9780	9780	0
141	20250415	170600	383135175	9780	9780	9780	9780	0
142	20250415	170500	383135175	9780	9780	9780	9780	0
143	20250415	170400	383135175	9780	9780	9780	9780	0
144	20250415	170300	383135175	9780	9780	9780	9780	0
145	20250415	170200	383135175	9780	9780	9780	9780	0
146	20250415	170100	383135175	9780	9780	9780	9780	0
147	20250415	170000	383135175	9780	9780	9780	9780	0
148	20250415	165900	383135175	9780	9780	9780	9780	0
149	20250415	165800	383135175	9780	9780	9780	9780	0
150	20250415	165700	383135175	9780	9780	9780	9780	0
151	20250415	165600	383135175	9780	9780	9780	9780	0
152	20250415	165500	383135175	9780	9780	9780	9780	791
153	20250415	165400	383135175	9780	9780	9780	9780	0
154	20250415	165300	383135175	9780	9780	9780	9780	0
155	20250415	165200	383135175	9780	9780	9780	9780	0
156	20250415	165100	383135175	9780	9780	9780	9780	0
157	20250415	165000	383135175	9780	9780	9780	9780	0
158	20250415	164900	383135175	9780	9780	9780	9780	0
159	20250415	164800	383135175	9780	9780	9780	9780	0
160	20250415	164700	383135175	9780	9780	9780	9780	0
161	20250415	164600	383135175	9780	9780	9780	9780	0
162	20250415	164500	383135175	9780	9780	9780	9780	0
163	20250415	164400	383135175	9780	9780	9780	9780	0
164	20250415	164300	383135175	9780	9780	9780	9780	0
165	20250415	164200	383135175	9780	9780	9780	9780	0
166	20250415	164100	383135175	9780	9780	9780	9780	0
167	20250415	164000	383135175	9780	9780	9780	9780	0
168	20250415	163900	383135175	9780	9780	9780	9780	0
169	20250415	163800	383135175	9780	9780	9780	9780	0
170	20250415	163700	383135175	9780	9780	9780	9780	0
171	20250415	163600	383135175	9780	9780	9780	9780	0
172	20250415	163500	383135175	9780	9780	9780	9780	0
173	20250415	163400	383135175	9780	9780	9780	9780	0
174	20250415	163300	383135175	9780	9780	9780	9780	0
175	20250415	163200	383135175	9780	9780	9780	9780	0
176	20250415	163100	383135175	9780	9780	9780	9780	0
177	20250415	163000	383135175	9780	9780	9780	9780	0
178	20250415	162900	383135175	9780	9780	9780	9780	0
179	20250415	162800	383135175	9780	9780	9780	9780	0
180	20250415	162700	383135175	9780	9780	9780	9780	0
181	20250415	162600	383135175	9780	9780	9780	9780	0
182	20250415	162500	383135175	9780	9780	9780	9780	791
183	20250415	162400	383135175	9780	9780	9780	9780	0
184	20250415	162300	383135175	9780	9780	9780	9780	0
185	20250415	162200	383135175	9780	9780	9780	9780	0
186	20250415	162100	383135175	9780	9780	9780	9780	0
187	20250415	162000	383135175	9780	9780	9780	9780	0
188	20250415	161900	383135175	9780	9780	9780	9780	0
189	20250415	161800	383135175	9780	9780	9780	9780	0
190	20250415	161700	383135175	9780	9780	9780	9780	0
191	20250415	161600	383135175	9780	9780	9780	9780	0
192	20250415	161500	383135175	9780	9780	9780	9780	0
193	20250415	161400	383135175	9780	9780	9780	9780	0
194	20250415	161300	383135175	9780	9780	9780	9780	0
195	20250415	161200	383135175	9780	9780	9780	9780	0
196	20250415	161100	383135175	9780	9780	9780	9780	0
197	20250415	161000	383135175	9780	9780	9780	9780	0
198	20250415	160900	383135175	9780	9780	9780	9780	0
199	20250415	160800	383135175	9780	9780	9780	9780	0
200	20250415	160700	383135175	9780	9780	9780	9780	0
201	20250415	160600	383135175	9780	9780	9780	9780	0
202	20250415	160500	383135175	9780	9780	9780	9780	0
203	20250415	160400	383135175	9780	9780	9780	9780	0
204	20250415	160300	383135175	9780	9780	9780	9780	0
205	20250415	160200	383135175	9780	9780	9780	9780	0
206	20250415	160100	383135175	9780	9780	9780	9780	0
207	20250415	160000	383135175	9780	9780	9780	9780	0
208	20250415	155900	383135175	9780	9780	9780	9780	0
209	20250415	155800	383135175	9780	9780	9780	9780	0
210	20250415	155700	383135175	9780	9780	9780	9780	0
211	20250415	155600	383135175	9780	9780	9780	9780	0
212	20250415	155500	383135175	9780	9780	9780	9780	791
213	20250415	155400	383135175	9780	9780	9780	9780	0
214	20250415	155300	383135175	9780	9780	9780	9780	0
215	20250415	155200	383135175	9780	9780	9780	9780	0
216	20250415	155100	383135175	9780	9780	9780	9780	0
217	20250415	155000	383135175	9780	9780	9780	9780	0
218	20250415	154900	383135175	9780	9780	9780	9780	0
219	20250415	154800	383135175	9780	9780	9780	9780	0
220	20250415	154700	383135175	9780	9780	9780	9780	0
221	20250415	154600	383135175	9780	9780	9780	9780	0
222	20250415	154500	383135175	9780	9780	9780	9780	0
223	20250415	154400	383135175	9780	9780	9780	9780	0
224	20250415	154300	383135175	9780	9780	9780	9780	0
225	20250415	154200	383135175	9780	9780	9780	9780	0
226	20250415	154100	383135175	9780	9780	9780	9780	0
227	20250415	154000	383135175	9780	9780	9780	9780	0
228	20250415	153900	383135175	9780	9780	9780	9780	0
229	20250415	153800	383135175	9780	9780	9780	9780	0
230	20250415	153700	383135175	9780	9780	9780	9780	0
231	20250415	153600	383135175	9780	9780	9780	9780	0
232	20250415	153500	383135175	9780	9780	9780	9780	0
233	20250415	153400	383135175	9780	9780	9780	9780	0
234	20250415	153300	383135175	9780	9780	9780	9780	0
235	20250415	153200	383135175	9780	9780	9780	9780	0
236	20250415	153100	383135175	9780	9780	9780	9780	0
237	20250415	153000	383135175	9780	9780	9780	9780	791
238	20250415	152900	375399195	9780	9780	9780	9780	0
239	20250415	152800	375399195	9780	9780	9780	9780	0
240	20250415	152700	375399195	9780	9780	9780	9780	0
241	20250415	152600	375399195	9780	9780	9780	9780	0
242	20250415	152500	375399195	9780	9780	9780	9780	0
243	20250415	152400	375399195	9780	9780	9780	9780	0
244	20250415	152300	375399195	9780	9780	9780	9780	0
245	20250415	152200	375399195	9780	9780	9780	9780	0
246	20250415	152100	375399195	9780	9780	9780	9780	0
247	20250415	152000	375399195	9780	9780	9780	9780	0
248	20250415	151900	375399195	9780	9800	9800	9780	25
249	20250415	151800	375154595	9800	9780	9800	9780	281
250	20250415	151700	372406395	9790	9790	9790	9790	125
251	20250415	151600	371182645	9790	9790	9790	9790	16
252	20250415	151500	371026005	9790	9790	9790	9790	9
253	20250415	151400	370937895	9800	9800	9800	9800	0
254	20250415	151300	370937895	9800	9800	9800	9800	0
255	20250415	151200	370937895	9800	9800	9800	9800	164
256	20250415	151100	369330695	9800	9800	9800	9800	20
257	20250415	151000	369134695	9800	9800	9800	9800	0
258	20250415	150900	369134695	9800	9800	9800	9800	0
259	20250415	150800	369134695	9800	9800	9800	9800	0
260	20250415	150700	369134695	9800	9810	9810	9800	683
261	20250415	150600	362441285	9810	9810	9810	9810	3
262	20250415	150500	362411855	9810	9810	9810	9810	90
263	20250415	150400	361528955	9810	9800	9810	9800	53
264	20250415	150300	361009535	9820	9820	9820	9820	1
265	20250415	150200	360999715	9820	9820	9820	9820	0
266	20250415	150100	360999715	9820	9820	9820	9820	0
267	20250415	150000	360999715	9820	9820	9820	9820	50
268	20250415	145900	360508715	9820	9820	9820	9820	2
269	20250415	145800	360489075	9810	9820	9820	9810	9
270	20250415	145700	360400755	9820	9820	9820	9820	3
271	20250415	145600	360371295	9820	9820	9820	9820	84
272	20250415	145500	359546415	9820	9780	9820	9780	1031
273	20250415	145400	349429995	9820	9810	9820	9810	22
274	20250415	145300	349214145	9820	9820	9820	9820	1
275	20250415	145200	349204325	9810	9810	9810	9810	5
276	20250415	145100	349155275	9810	9810	9810	9810	0
277	20250415	145000	349155275	9810	9810	9810	9810	35
278	20250415	144900	348811925	9810	9810	9810	9810	0
279	20250415	144800	348811925	9810	9820	9820	9810	12
280	20250415	144700	348694185	9820	9820	9820	9820	0
281	20250415	144600	348694185	9820	9810	9820	9810	107
282	20250415	144500	347643515	9810	9810	9810	9810	97
283	20250415	144400	346691945	9810	9810	9810	9810	3
284	20250415	144300	346662515	9810	9810	9820	9810	64
285	20250415	144200	346034445	9810	9800	9810	9800	6
286	20250415	144100	345975615	9780	9780	9780	9780	0
287	20250415	144000	345975615	9780	9810	9810	9780	3
288	20250415	143900	345946235	9800	9800	9800	9800	137
289	20250415	143800	344603635	9800	9800	9800	9800	2
290	20250415	143700	344584035	9780	9790	9800	9780	5
291	20250415	143600	344535065	9800	9800	9800	9800	0
292	20250415	143500	344535065	9800	9800	9800	9800	0
293	20250415	143400	344535065	9800	9770	9800	9770	4
294	20250415	143300	344495895	9800	9800	9800	9800	2
295	20250415	143200	344476295	9790	9790	9790	9790	0
296	20250415	143100	344476295	9790	9790	9790	9790	0
297	20250415	143000	344476295	9790	9790	9790	9790	13
298	20250415	142900	344349025	9800	9810	9810	9800	62
299	20250415	142800	343741415	9800	9800	9800	9800	51
300	20250415	142700	343241615	9800	9800	9800	9800	17
301	20250415	142600	343075015	9800	9800	9800	9800	0
302	20250415	142500	343075015	9800	9800	9800	9800	2
303	20250415	142400	343055415	9800	9800	9800	9800	1
304	20250415	142300	343045615	9810	9810	9810	9800	22
305	20250415	142200	342829995	9800	9800	9800	9800	50
306	20250415	142100	342339995	9800	9800	9800	9800	5
307	20250415	142000	342290995	9820	9820	9820	9810	102
308	20250415	141900	341289845	9800	9800	9800	9800	0
309	20250415	141800	341289845	9800	9770	9800	9770	566
310	20250415	141700	335743845	9770	9770	9770	9770	0
311	20250415	141600	335743845	9770	9790	9790	9770	580
312	20250415	141500	330075335	9790	9790	9790	9790	40
313	20250415	141400	329683735	9800	9800	9800	9800	4
314	20250415	141300	329644535	9790	9800	9800	9790	72
315	20250415	141200	328939635	9800	9800	9800	9800	7
316	20250415	141100	328871035	9790	9790	9790	9790	0
317	20250415	141000	328871035	9790	9790	9790	9790	0
318	20250415	140900	328871035	9790	9790	9790	9790	7
319	20250415	140800	328802505	9800	9800	9800	9800	8
320	20250415	140700	328724105	9800	9800	9800	9800	10
321	20250415	140600	328626105	9800	9800	9800	9800	10
322	20250415	140500	328528105	9800	9800	9800	9800	0
323	20250415	140400	328528105	9800	9800	9800	9800	3
324	20250415	140300	328498705	9800	9800	9800	9800	1
325	20250415	140200	328488905	9790	9790	9790	9790	0
326	20250415	140100	328488905	9790	9790	9790	9790	70
327	20250415	140000	327803605	9790	9790	9790	9780	14
328	20250415	135900	327666625	9790	9790	9790	9790	26
329	20250415	135800	327412085	9790	9790	9790	9790	2
330	20250415	135700	327392505	9790	9790	9790	9790	0
331	20250415	135600	327392505	9790	9790	9790	9790	17
332	20250415	135500	327226075	9800	9800	9800	9800	0
333	20250415	135400	327226075	9800	9800	9800	9800	3
334	20250415	135300	327196675	9800	9790	9800	9790	16
335	20250415	135200	327040025	9800	9800	9800	9800	170
336	20250415	135100	325374025	9790	9790	9790	9790	70
337	20250415	135000	324688725	9800	9800	9800	9800	1
338	20250415	134900	324678925	9800	9800	9800	9800	0
339	20250415	134800	324678925	9800	9800	9800	9800	3
340	20250415	134700	324649525	9800	9800	9800	9800	48
341	20250415	134600	324179125	9790	9790	9790	9790	6
342	20250415	134500	324120385	9800	9800	9800	9800	0
343	20250415	134400	324120385	9800	9800	9800	9800	54
344	20250415	134300	323591185	9800	9800	9800	9800	21
345	20250415	134200	323385385	9790	9790	9790	9790	0
346	20250415	134100	323385385	9790	9800	9800	9790	183
347	20250415	134000	321592025	9810	9800	9810	9800	2
348	20250415	133900	321572415	9800	9810	9810	9800	3043
349	20250415	133800	291749115	9840	9840	9840	9840	1
350	20250415	133700	291739275	9840	9840	9840	9840	0
351	20250415	133600	291739275	9840	9830	9840	9830	59
352	20250415	133500	291159295	9830	9830	9830	9830	10
353	20250415	133400	291060995	9830	9840	9840	9830	37
354	20250415	133300	290697245	9840	9840	9840	9840	1
355	20250415	133200	290687405	9840	9840	9850	9840	89
356	20250415	133100	289811445	9840	9840	9840	9840	110
357	20250415	133000	288729045	9840	9830	9840	9830	279
358	20250415	132900	285985155	9820	9830	9830	9820	22
359	20250415	132800	285769065	9830	9830	9830	9830	2
360	20250415	132700	285749405	9820	9820	9820	9820	0
361	20250415	132600	285749405	9820	9820	9820	9820	235
362	20250415	132500	283441705	9820	9820	9820	9820	6
363	20250415	132400	283382785	9820	9820	9820	9820	230
364	20250415	132300	281124185	9820	9820	9820	9820	1
365	20250415	132200	281114365	9820	9810	9820	9800	40
366	20250415	132100	280722025	9800	9770	9810	9770	1238
367	20250415	132000	268602535	9770	9770	9770	9770	12
368	20250415	131900	268485295	9770	9770	9770	9770	6
369	20250415	131800	268426675	9770	9770	9770	9770	185
370	20250415	131700	266619225	9760	9760	9760	9760	5
371	20250415	131600	266570425	9770	9770	9770	9770	19
372	20250415	131500	266384795	9770	9770	9770	9770	0
373	20250415	131400	266384795	9770	9770	9770	9770	3
374	20250415	131300	266355485	9760	9770	9770	9760	36
375	20250415	131200	266004115	9770	9770	9770	9770	0
376	20250415	131100	266004115	9770	9770	9770	9770	110
377	20250415	131000	264929415	9770	9770	9770	9770	1
378	20250415	130900	264919645	9770	9770	9770	9770	0
379	20250415	130800	264919645	9770	9770	9770	9770	2
380	20250415	130700	264900105	9770	9770	9770	9770	0
381	20250415	130600	264900105	9770	9770	9770	9770	0
382	20250415	130500	264900105	9770	9770	9770	9770	0
383	20250415	130400	264900105	9770	9770	9770	9770	3
384	20250415	130300	264870795	9750	9750	9750	9750	0
385	20250415	130200	264870795	9750	9750	9750	9750	20
386	20250415	130100	264675795	9750	9760	9760	9750	273
387	20250415	130000	262011415	9750	9750	9750	9750	0
388	20250415	125900	262011415	9750	9750	9750	9750	0
389	20250415	125800	262011415	9750	9750	9750	9750	29
390	20250415	125700	261728665	9750	9750	9750	9750	146
391	20250415	125600	260305165	9720	9740	9740	9720	71
392	20250415	125500	259613775	9750	9750	9750	9750	26
393	20250415	125400	259360275	9750	9770	9770	9750	27
394	20250415	125300	259096965	9770	9750	9770	9750	130
395	20250415	125200	257829335	9750	9750	9750	9750	0
396	20250415	125100	257829335	9750	9750	9750	9750	22
397	20250415	125000	257614835	9750	9750	9750	9750	1
398	20250415	124900	257605085	9760	9760	9760	9760	1
399	20250415	124800	257595325	9770	9780	9780	9770	181
400	20250415	124700	255825465	9770	9760	9770	9760	58
401	20250415	124600	255258845	9760	9760	9760	9760	24
402	20250415	124500	255024605	9760	9760	9760	9760	0
403	20250415	124400	255024605	9760	9760	9760	9760	2
404	20250415	124300	255005085	9760	9760	9760	9760	1
405	20250415	124200	254995325	9760	9760	9760	9760	3
406	20250415	124100	254966045	9760	9750	9760	9750	350
407	20250415	124000	251552985	9750	9750	9750	9750	1
408	20250415	123900	251543235	9750	9750	9750	9750	1
409	20250415	123800	251533485	9750	9750	9750	9750	3
410	20250415	123700	251504235	9740	9740	9740	9740	0
411	20250415	123600	251504235	9740	9740	9740	9740	49
412	20250415	123500	251026975	9730	9730	9730	9730	0
413	20250415	123400	251026975	9730	9740	9740	9730	23
414	20250415	123300	250803155	9740	9740	9740	9740	1
415	20250415	123200	250793415	9740	9740	9740	9740	7
416	20250415	123100	250725235	9730	9730	9730	9730	146
417	20250415	123000	249304655	9730	9730	9730	9730	1
418	20250415	122900	249294925	9710	9710	9710	9710	0
419	20250415	122800	249294925	9710	9710	9710	9710	402
420	20250415	122700	245391505	9710	9710	9710	9710	11
421	20250415	122600	245284695	9710	9710	9710	9710	7
422	20250415	122500	245216725	9710	9710	9710	9710	0
423	20250415	122400	245216725	9710	9710	9710	9710	4
424	20250415	122300	245177885	9710	9710	9710	9710	16
425	20250415	122200	245022525	9710	9700	9710	9700	12
426	20250415	122100	244906115	9710	9710	9710	9710	63
427	20250415	122000	244294385	9710	9710	9710	9710	0
428	20250415	121900	244294385	9710	9710	9710	9710	0
429	20250415	121800	244294385	9710	9720	9720	9710	17
430	20250415	121700	244129295	9710	9710	9710	9710	0
431	20250415	121600	244129295	9710	9720	9720	9710	69
432	20250415	121500	243459295	9720	9720	9720	9720	4
433	20250415	121400	243420415	9720	9720	9720	9720	4
434	20250415	121300	243381535	9720	9720	9720	9720	5
435	20250415	121200	243332935	9720	9720	9720	9720	0
436	20250415	121100	243332935	9720	9710	9720	9710	8
437	20250415	121000	243255245	9720	9720	9720	9720	1
438	20250415	120900	243245525	9720	9720	9720	9720	0
439	20250415	120800	243245525	9720	9720	9720	9720	2
440	20250415	120700	243226085	9720	9710	9720	9710	7
441	20250415	120600	243158095	9700	9700	9700	9700	0
442	20250415	120500	243158095	9700	9700	9700	9700	17
443	20250415	120400	242993195	9700	9710	9710	9690	1058
444	20250415	120300	232736115	9710	9710	9710	9710	446
445	20250415	120200	228405455	9720	9720	9720	9720	0
446	20250415	120100	228405455	9720	9720	9720	9720	70
447	20250415	120000	227725055	9720	9720	9720	9720	1
448	20250415	115900	227715335	9720	9710	9720	9710	31
449	20250415	115800	227414315	9730	9730	9730	9730	3
450	20250415	115700	227385125	9720	9720	9720	9720	29
451	20250415	115600	227103245	9720	9730	9730	9720	77
452	20250415	115500	226354735	9730	9730	9730	9730	1
453	20250415	115400	226345005	9730	9730	9730	9730	3
454	20250415	115300	226315815	9730	9730	9730	9730	2
455	20250415	115200	226296355	9730	9730	9730	9730	0
456	20250415	115100	226296355	9730	9730	9730	9730	0
457	20250415	115000	226296355	9730	9730	9730	9730	1
458	20250415	114900	226286625	9730	9730	9730	9730	0
459	20250415	114800	226286625	9730	9730	9730	9730	2
460	20250415	114700	226267165	9730	9730	9730	9730	400
461	20250415	114600	222375165	9730	9740	9740	9730	248
462	20250415	114500	219962055	9740	9740	9740	9740	13
463	20250415	114400	219835435	9740	9750	9750	9740	146
464	20250415	114300	218413345	9750	9740	9750	9740	14
465	20250415	114200	218276975	9750	9750	9750	9750	76
466	20250415	114100	217535975	9750	9750	9750	9750	1
467	20250415	114000	217526225	9760	9760	9760	9760	1
468	20250415	113900	217516465	9760	9760	9760	9760	45
469	20250415	113800	217077265	9760	9760	9760	9760	3
470	20250415	113700	217047985	9760	9750	9760	9750	172
471	20250415	113600	215369845	9750	9760	9760	9750	128
472	20250415	113500	214121565	9760	9760	9760	9760	1
473	20250415	113400	214111805	9760	9760	9760	9760	44
474	20250415	113300	213682365	9760	9760	9760	9760	283
475	20250415	113200	210920285	9760	9760	9760	9760	403
476	20250415	113100	206987005	9760	9760	9770	9760	344
477	20250415	113000	203627235	9760	9770	9770	9760	170
478	20250415	112900	201967035	9760	9760	9760	9760	193
479	20250415	112800	200083355	9760	9740	9760	9740	653
480	20250415	112700	193717765	9710	9740	9750	9710	526
481	20250415	112600	188592945	9730	9700	9730	9700	806
482	20250415	112500	180765625	9690	9690	9690	9690	1
483	20250415	112400	180755935	9700	9700	9700	9700	43
484	20250415	112300	180338835	9700	9700	9700	9700	1
485	20250415	112200	180329135	9700	9710	9710	9700	34
486	20250415	112100	179999225	9710	9710	9710	9710	164
487	20250415	112000	178406785	9720	9720	9720	9720	1
488	20250415	111900	178397065	9700	9720	9720	9700	39
489	20250415	111800	178018315	9700	9720	9720	9700	188
490	20250415	111700	176194655	9700	9690	9710	9690	259
491	20250415	111600	173681765	9690	9690	9690	9690	318
492	20250415	111500	170600345	9700	9660	9700	9660	1004
493	20250415	111400	160895735	9670	9670	9670	9670	2
494	20250415	111300	160876395	9670	9660	9670	9660	310
495	20250415	111200	157881785	9660	9660	9660	9660	0
496	20250415	111100	157881785	9660	9660	9660	9660	65
497	20250415	111000	157253885	9650	9650	9650	9650	5
498	20250415	110900	157205635	9660	9660	9660	9660	0
499	20250415	110800	157205635	9660	9660	9660	9660	174
500	20250415	110700	155524795	9660	9660	9660	9660	0
501	20250415	110600	155524795	9660	9660	9660	9660	15
502	20250415	110500	155379895	9660	9660	9660	9660	52
503	20250415	110400	154877575	9670	9670	9670	9670	0
504	20250415	110300	154877575	9670	9670	9670	9670	2
505	20250415	110200	154858235	9670	9680	9680	9670	382
506	20250415	110100	151162565	9690	9690	9690	9690	264
507	20250415	110000	148604405	9690	9690	9690	9690	0
508	20250415	105900	148604405	9690	9690	9690	9690	100
509	20250415	105800	147635405	9680	9690	9700	9680	755
510	20250415	105700	140318665	9680	9650	9680	9650	572
511	20250415	105600	134788045	9650	9650	9650	9650	0
512	20250415	105500	134788045	9650	9650	9650	9650	0
513	20250415	105400	134788045	9650	9650	9650	9650	0
514	20250415	105300	134788045	9650	9650	9650	9650	1
515	20250415	105200	134778395	9650	9640	9660	9620	614
516	20250415	105100	128854575	9630	9630	9630	9630	13
517	20250415	105000	128729385	9630	9620	9630	9620	339
518	20250415	104900	125465295	9610	9610	9610	9610	1
519	20250415	104800	125455685	9620	9620	9620	9620	0
520	20250415	104700	125455685	9620	9620	9620	9620	0
521	20250415	104600	125455685	9620	9620	9620	9620	6
522	20250415	104500	125397965	9620	9620	9620	9620	0
523	20250415	104400	125397965	9620	9620	9620	9620	100
524	20250415	104300	124435965	9620	9620	9620	9620	2
525	20250415	104200	124416725	9630	9630	9630	9630	0
526	20250415	104100	124416725	9630	9600	9630	9600	589
527	20250415	104000	118752405	9600	9600	9600	9600	165
528	20250415	103900	117168405	9620	9620	9620	9620	0
529	20250415	103800	117168405	9620	9620	9620	9620	4
530	20250415	103700	117129925	9610	9610	9610	9610	122
531	20250415	103600	115957505	9610	9610	9610	9610	0
532	20250415	103500	115957505	9610	9610	9610	9610	26
533	20250415	103400	115707645	9610	9610	9610	9610	381
534	20250415	103300	112046235	9610	9600	9610	9600	144
535	20250415	103200	110662855	9610	9610	9610	9610	101
536	20250415	103100	109692245	9610	9610	9610	9610	100
537	20250415	103000	108731245	9610	9600	9610	9600	17
538	20250415	102900	108567885	9600	9600	9600	9600	0
539	20250415	102800	108567885	9600	9600	9600	9600	87
540	20250415	102700	107732685	9600	9600	9600	9600	8
541	20250415	102600	107655885	9590	9590	9590	9590	89
542	20250415	102500	106802375	9600	9580	9600	9580	2
543	20250415	102400	106783195	9600	9600	9600	9600	0
544	20250415	102300	106783195	9600	9600	9600	9600	1
545	20250415	102200	106773595	9600	9600	9600	9600	0
546	20250415	102100	106773595	9600	9570	9600	9570	586
547	20250415	102000	101149645	9570	9570	9580	9560	285
548	20250415	101900	98421275	9560	9560	9560	9560	0
549	20250415	101800	98421275	9560	9560	9560	9560	31
550	20250415	101700	98124915	9560	9560	9560	9560	6
551	20250415	101600	98067555	9550	9540	9550	9540	97
552	20250415	101500	97141225	9540	9540	9540	9540	0
553	20250415	101400	97141225	9540	9540	9540	9540	57
554	20250415	101300	96597445	9540	9540	9540	9540	1
555	20250415	101200	96587905	9520	9520	9520	9520	0
556	20250415	101100	96587905	9520	9520	9520	9520	0
557	20250415	101000	96587905	9520	9520	9520	9520	8
558	20250415	100900	96511745	9530	9520	9530	9520	62
559	20250415	100800	95921135	9520	9520	9520	9520	40
560	20250415	100700	95540335	9510	9530	9530	9510	864
561	20250415	100600	87314115	9550	9550	9550	9550	7
562	20250415	100500	87247265	9540	9540	9540	9540	5
563	20250415	100400	87199565	9550	9550	9550	9550	10
564	20250415	100300	87104065	9550	9550	9550	9550	1
565	20250415	100200	87094515	9550	9540	9550	9540	51
566	20250415	100100	86607965	9540	9540	9540	9540	70
567	20250415	100000	85940165	9540	9540	9540	9540	133
568	20250415	095900	84671345	9540	9540	9540	9540	0
569	20250415	095800	84671345	9540	9540	9540	9540	0
570	20250415	095700	84671345	9540	9540	9540	9540	8
571	20250415	095600	84595025	9540	9550	9550	9540	75
572	20250415	095500	83879445	9550	9550	9550	9550	0
573	20250415	095400	83879445	9550	9550	9550	9550	0
574	20250415	095300	83879445	9550	9550	9550	9550	21
575	20250415	095200	83678895	9550	9550	9550	9550	70
576	20250415	095100	83010395	9540	9540	9540	9540	0
577	20250415	095000	83010395	9540	9540	9540	9540	0
578	20250415	094900	83010395	9540	9540	9540	9540	0
579	20250415	094800	83010395	9540	9540	9540	9540	0
580	20250415	094700	83010395	9540	9540	9540	9540	11
581	20250415	094600	82905455	9580	9570	9580	9570	8
582	20250415	094500	82828885	9570	9570	9570	9570	1
583	20250415	094400	82819315	9570	9540	9570	9540	116
584	20250415	094300	81709505	9540	9540	9550	9540	58
585	20250415	094200	81156175	9570	9550	9570	9550	111
586	20250415	094100	80094105	9550	9560	9570	9540	178
587	20250415	094000	78394415	9570	9530	9570	9530	65
588	20250415	093900	77772595	9530	9570	9570	9500	553
589	20250415	093800	72517035	9570	9550	9570	9550	33
590	20250415	093700	72201795	9550	9550	9550	9550	0
591	20250415	093600	72201795	9550	9550	9550	9550	36
592	20250415	093500	71857995	9540	9540	9540	9540	0
593	20250415	093400	71857995	9540	9540	9540	9540	0
594	20250415	093300	71857995	9540	9540	9540	9540	0
595	20250415	093200	71857995	9540	9520	9560	9520	1112
596	20250415	093100	61253635	9520	9520	9520	9520	16
597	20250415	093000	61101315	9510	9510	9510	9510	154
598	20250415	092900	59636775	9490	9490	9490	9490	13
599	20250415	092800	59513405	9480	9480	9480	9480	0
600	20250415	092700	59513405	9480	9480	9480	9480	2
601	20250415	092600	59494445	9480	9470	9480	9470	10
602	20250415	092500	59399675	9470	9470	9470	9450	65
603	20250415	092400	58784885	9470	9460	9470	9460	42
604	20250415	092300	58387505	9500	9500	9500	9500	3
605	20250415	092200	58359005	9510	9510	9510	9510	0
606	20250415	092100	58359005	9510	9510	9510	9510	70
607	20250415	092000	57693305	9550	9550	9550	9550	0
608	20250415	091900	57693305	9550	9550	9550	9550	24
609	20250415	091800	57464105	9450	9450	9450	9450	0
610	20250415	091700	57464105	9450	9450	9450	9450	25
611	20250415	091600	57227855	9560	9560	9560	9560	6
612	20250415	091500	57170495	9460	9440	9460	9440	190
613	20250415	091400	55374995	9420	9430	9430	9420	7
614	20250415	091300	55309025	9430	9430	9430	9430	2
615	20250415	091200	55290165	9430	9430	9430	9420	276
616	20250415	091100	52689195	9440	9450	9460	9440	299
617	20250415	091000	49864095	9450	9460	9460	9440	366
618	20250415	090900	46405315	9480	9480	9480	9480	187
619	20250415	090800	44632555	9480	9480	9480	9480	0
620	20250415	090700	44632555	9480	9490	9490	9480	115
621	20250415	090600	43541705	9490	9510	9510	9490	16
622	20250415	090500	43389785	9530	9500	9610	9500	1130
623	20250415	090400	32602175	9530	9480	9530	9450	365
624	20250415	090300	29132635	9480	9510	9510	9480	1057
625	20250415	090200	19102530	9580	9570	9580	9570	41
626	20250415	090100	18710090	9500	9570	9570	9500	120
627	20250415	090000	17569600	9580	9580	9590	9490	1837