KissMeData/064290/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	192500	406468985	9700	9700	9700	9700	481
3	20250416	192400	406468985	9700	9700	9700	9700	0
4	20250416	192300	406468985	9700	9700	9700	9700	0
5	20250416	192200	406468985	9700	9700	9700	9700	0
6	20250416	192100	406468985	9700	9700	9700	9700	0
7	20250416	192000	406468985	9700	9700	9700	9700	0
8	20250416	191900	406468985	9700	9700	9700	9700	0
9	20250416	191800	406468985	9700	9700	9700	9700	0
10	20250416	191700	406468985	9700	9700	9700	9700	0
11	20250416	191600	406468985	9700	9700	9700	9700	0
12	20250416	191500	406468985	9700	9700	9700	9700	0
13	20250416	191400	406468985	9700	9700	9700	9700	0
14	20250416	191300	406468985	9700	9700	9700	9700	0
15	20250416	191200	406468985	9700	9700	9700	9700	0
16	20250416	191100	406468985	9700	9700	9700	9700	0
17	20250416	191000	406468985	9700	9700	9700	9700	0
18	20250416	190900	406468985	9700	9700	9700	9700	0
19	20250416	190800	406468985	9700	9700	9700	9700	0
20	20250416	190700	406468985	9700	9700	9700	9700	0
21	20250416	190600	406468985	9700	9700	9700	9700	0
22	20250416	190500	406468985	9700	9700	9700	9700	0
23	20250416	190400	406468985	9700	9700	9700	9700	0
24	20250416	190300	406468985	9700	9700	9700	9700	0
25	20250416	190200	406468985	9700	9700	9700	9700	0
26	20250416	190100	406468985	9700	9700	9700	9700	0
27	20250416	190000	406468985	9700	9700	9700	9700	0
28	20250416	185900	406468985	9700	9700	9700	9700	0
29	20250416	185800	406468985	9700	9700	9700	9700	0
30	20250416	185700	406468985	9700	9700	9700	9700	0
31	20250416	185600	406468985	9700	9700	9700	9700	0
32	20250416	185500	406468985	9700	9700	9700	9700	481
33	20250416	185400	406468985	9700	9700	9700	9700	0
34	20250416	185300	406468985	9700	9700	9700	9700	0
35	20250416	185200	406468985	9700	9700	9700	9700	0
36	20250416	185100	406468985	9700	9700	9700	9700	0
37	20250416	185000	406468985	9700	9700	9700	9700	0
38	20250416	184900	406468985	9700	9700	9700	9700	0
39	20250416	184800	406468985	9700	9700	9700	9700	0
40	20250416	184700	406468985	9700	9700	9700	9700	0
41	20250416	184600	406468985	9700	9700	9700	9700	0
42	20250416	184500	406468985	9700	9700	9700	9700	0
43	20250416	184400	406468985	9700	9700	9700	9700	0
44	20250416	184300	406468985	9700	9700	9700	9700	0
45	20250416	184200	406468985	9700	9700	9700	9700	0
46	20250416	184100	406468985	9700	9700	9700	9700	0
47	20250416	184000	406468985	9700	9700	9700	9700	0
48	20250416	183900	406468985	9700	9700	9700	9700	0
49	20250416	183800	406468985	9700	9700	9700	9700	0
50	20250416	183700	406468985	9700	9700	9700	9700	0
51	20250416	183600	406468985	9700	9700	9700	9700	0
52	20250416	183500	406468985	9700	9700	9700	9700	0
53	20250416	183400	406468985	9700	9700	9700	9700	0
54	20250416	183300	406468985	9700	9700	9700	9700	0
55	20250416	183200	406468985	9700	9700	9700	9700	0
56	20250416	183100	406468985	9700	9700	9700	9700	0
57	20250416	183000	406468985	9700	9700	9700	9700	0
58	20250416	182900	406468985	9700	9700	9700	9700	0
59	20250416	182800	406468985	9700	9700	9700	9700	0
60	20250416	182700	406468985	9700	9700	9700	9700	0
61	20250416	182600	406468985	9700	9700	9700	9700	0
62	20250416	182500	406468985	9700	9700	9700	9700	481
63	20250416	182400	406468985	9700	9700	9700	9700	0
64	20250416	182300	406468985	9700	9700	9700	9700	0
65	20250416	182200	406468985	9700	9700	9700	9700	0
66	20250416	182100	406468985	9700	9700	9700	9700	0
67	20250416	182000	406468985	9700	9700	9700	9700	0
68	20250416	181900	406468985	9700	9700	9700	9700	0
69	20250416	181800	406468985	9700	9700	9700	9700	0
70	20250416	181700	406468985	9700	9700	9700	9700	0
71	20250416	181600	406468985	9700	9700	9700	9700	0
72	20250416	181500	406468985	9700	9700	9700	9700	0
73	20250416	181400	406468985	9700	9700	9700	9700	0
74	20250416	181300	406468985	9700	9700	9700	9700	0
75	20250416	181200	406468985	9700	9700	9700	9700	0
76	20250416	181100	406468985	9700	9700	9700	9700	0
77	20250416	181000	406468985	9700	9700	9700	9700	0
78	20250416	180900	406468985	9700	9700	9700	9700	0
79	20250416	180800	406468985	9700	9700	9700	9700	0
80	20250416	180700	406468985	9700	9700	9700	9700	0
81	20250416	180600	406468985	9700	9700	9700	9700	0
82	20250416	180500	406468985	9700	9700	9700	9700	0
83	20250416	180400	406468985	9700	9700	9700	9700	0
84	20250416	180300	406468985	9700	9700	9700	9700	0
85	20250416	180200	406468985	9700	9700	9700	9700	0
86	20250416	180100	406468985	9700	9700	9700	9700	0
87	20250416	180000	406468985	9700	9700	9700	9700	0
88	20250416	175900	406468985	9700	9700	9700	9700	0
89	20250416	175800	406468985	9700	9700	9700	9700	0
90	20250416	175700	406468985	9700	9700	9700	9700	0
91	20250416	175600	406468985	9700	9700	9700	9700	0
92	20250416	175500	406468985	9700	9700	9700	9700	481
93	20250416	175400	406468985	9700	9700	9700	9700	0
94	20250416	175300	406468985	9700	9700	9700	9700	0
95	20250416	175200	406468985	9700	9700	9700	9700	0
96	20250416	175100	406468985	9700	9700	9700	9700	0
97	20250416	175000	406468985	9700	9700	9700	9700	0
98	20250416	174900	406468985	9700	9700	9700	9700	0
99	20250416	174800	406468985	9700	9700	9700	9700	0
100	20250416	174700	406468985	9700	9700	9700	9700	0
101	20250416	174600	406468985	9700	9700	9700	9700	0
102	20250416	174500	406468985	9700	9700	9700	9700	0
103	20250416	174400	406468985	9700	9700	9700	9700	0
104	20250416	174300	406468985	9700	9700	9700	9700	0
105	20250416	174200	406468985	9700	9700	9700	9700	0
106	20250416	174100	406468985	9700	9700	9700	9700	0
107	20250416	174000	406468985	9700	9700	9700	9700	0
108	20250416	173900	406468985	9700	9700	9700	9700	0
109	20250416	173800	406468985	9700	9700	9700	9700	0
110	20250416	173700	406468985	9700	9700	9700	9700	0
111	20250416	173600	406468985	9700	9700	9700	9700	0
112	20250416	173500	406468985	9700	9700	9700	9700	0
113	20250416	173400	406468985	9700	9700	9700	9700	0
114	20250416	173300	406468985	9700	9700	9700	9700	0
115	20250416	173200	406468985	9700	9700	9700	9700	0
116	20250416	173100	406468985	9700	9700	9700	9700	0
117	20250416	173000	406468985	9700	9700	9700	9700	0
118	20250416	172900	406468985	9700	9700	9700	9700	0
119	20250416	172800	406468985	9700	9700	9700	9700	0
120	20250416	172700	406468985	9700	9700	9700	9700	0
121	20250416	172600	406468985	9700	9700	9700	9700	0
122	20250416	172500	406468985	9700	9700	9700	9700	481
123	20250416	172400	406468985	9700	9700	9700	9700	0
124	20250416	172300	406468985	9700	9700	9700	9700	0
125	20250416	172200	406468985	9700	9700	9700	9700	0
126	20250416	172100	406468985	9700	9700	9700	9700	0
127	20250416	172000	406468985	9700	9700	9700	9700	0
128	20250416	171900	406468985	9700	9700	9700	9700	0
129	20250416	171800	406468985	9700	9700	9700	9700	0
130	20250416	171700	406468985	9700	9700	9700	9700	0
131	20250416	171600	406468985	9700	9700	9700	9700	0
132	20250416	171500	406468985	9700	9700	9700	9700	0
133	20250416	171400	406468985	9700	9700	9700	9700	0
134	20250416	171300	406468985	9700	9700	9700	9700	0
135	20250416	171200	406468985	9700	9700	9700	9700	0
136	20250416	171100	406468985	9700	9700	9700	9700	0
137	20250416	171000	406468985	9700	9700	9700	9700	0
138	20250416	170900	406468985	9700	9700	9700	9700	0
139	20250416	170800	406468985	9700	9700	9700	9700	0
140	20250416	170700	406468985	9700	9700	9700	9700	0
141	20250416	170600	406468985	9700	9700	9700	9700	0
142	20250416	170500	406468985	9700	9700	9700	9700	0
143	20250416	170400	406468985	9700	9700	9700	9700	0
144	20250416	170300	406468985	9700	9700	9700	9700	0
145	20250416	170200	406468985	9700	9700	9700	9700	0
146	20250416	170100	406468985	9700	9700	9700	9700	0
147	20250416	170000	406468985	9700	9700	9700	9700	0
148	20250416	165900	406468985	9700	9700	9700	9700	0
149	20250416	165800	406468985	9700	9700	9700	9700	0
150	20250416	165700	406468985	9700	9700	9700	9700	0
151	20250416	165600	406468985	9700	9700	9700	9700	0
152	20250416	165500	406468985	9700	9700	9700	9700	481
153	20250416	165400	406468985	9700	9700	9700	9700	0
154	20250416	165300	406468985	9700	9700	9700	9700	0
155	20250416	165200	406468985	9700	9700	9700	9700	0
156	20250416	165100	406468985	9700	9700	9700	9700	0
157	20250416	165000	406468985	9700	9700	9700	9700	0
158	20250416	164900	406468985	9700	9700	9700	9700	0
159	20250416	164800	406468985	9700	9700	9700	9700	0
160	20250416	164700	406468985	9700	9700	9700	9700	0
161	20250416	164600	406468985	9700	9700	9700	9700	0
162	20250416	164500	406468985	9700	9700	9700	9700	0
163	20250416	164400	406468985	9700	9700	9700	9700	0
164	20250416	164300	406468985	9700	9700	9700	9700	0
165	20250416	164200	406468985	9700	9700	9700	9700	0
166	20250416	164100	406468985	9700	9700	9700	9700	0
167	20250416	164000	406468985	9700	9700	9700	9700	0
168	20250416	163900	406468985	9700	9700	9700	9700	0
169	20250416	163800	406468985	9700	9700	9700	9700	0
170	20250416	163700	406468985	9700	9700	9700	9700	0
171	20250416	163600	406468985	9700	9700	9700	9700	0
172	20250416	163500	406468985	9700	9700	9700	9700	0
173	20250416	163400	406468985	9700	9700	9700	9700	0
174	20250416	163300	406468985	9700	9700	9700	9700	0
175	20250416	163200	406468985	9700	9700	9700	9700	0
176	20250416	163100	406468985	9700	9700	9700	9700	0
177	20250416	163000	406468985	9700	9700	9700	9700	0
178	20250416	162900	406468985	9700	9700	9700	9700	0
179	20250416	162800	406468985	9700	9700	9700	9700	0
180	20250416	162700	406468985	9700	9700	9700	9700	0
181	20250416	162600	406468985	9700	9700	9700	9700	0
182	20250416	162500	406468985	9700	9700	9700	9700	481
183	20250416	162400	406468985	9700	9700	9700	9700	0
184	20250416	162300	406468985	9700	9700	9700	9700	0
185	20250416	162200	406468985	9700	9700	9700	9700	0
186	20250416	162100	406468985	9700	9700	9700	9700	0
187	20250416	162000	406468985	9700	9700	9700	9700	0
188	20250416	161900	406468985	9700	9700	9700	9700	0
189	20250416	161800	406468985	9700	9700	9700	9700	0
190	20250416	161700	406468985	9700	9700	9700	9700	0
191	20250416	161600	406468985	9700	9700	9700	9700	0
192	20250416	161500	406468985	9700	9700	9700	9700	0
193	20250416	161400	406468985	9700	9700	9700	9700	0
194	20250416	161300	406468985	9700	9700	9700	9700	0
195	20250416	161200	406468985	9700	9700	9700	9700	0
196	20250416	161100	406468985	9700	9700	9700	9700	0
197	20250416	161000	406468985	9700	9700	9700	9700	0
198	20250416	160900	406468985	9700	9700	9700	9700	0
199	20250416	160800	406468985	9700	9700	9700	9700	0
200	20250416	160700	406468985	9700	9700	9700	9700	0
201	20250416	160600	406468985	9700	9700	9700	9700	0
202	20250416	160500	406468985	9700	9700	9700	9700	0
203	20250416	160400	406468985	9700	9700	9700	9700	0
204	20250416	160300	406468985	9700	9700	9700	9700	0
205	20250416	160200	406468985	9700	9700	9700	9700	0
206	20250416	160100	406468985	9700	9700	9700	9700	0
207	20250416	160000	406468985	9700	9700	9700	9700	0
208	20250416	155900	406468985	9700	9700	9700	9700	0
209	20250416	155800	406468985	9700	9700	9700	9700	0
210	20250416	155700	406468985	9700	9700	9700	9700	0
211	20250416	155600	406468985	9700	9700	9700	9700	0
212	20250416	155500	406468985	9700	9700	9700	9700	481
213	20250416	155400	406468985	9700	9700	9700	9700	0
214	20250416	155300	406468985	9700	9700	9700	9700	0
215	20250416	155200	406468985	9700	9700	9700	9700	0
216	20250416	155100	406468985	9700	9700	9700	9700	0
217	20250416	155000	406468985	9700	9700	9700	9700	0
218	20250416	154900	406468985	9700	9700	9700	9700	0
219	20250416	154800	406468985	9700	9700	9700	9700	0
220	20250416	154700	406468985	9700	9700	9700	9700	0
221	20250416	154600	406468985	9700	9700	9700	9700	0
222	20250416	154500	406468985	9700	9700	9700	9700	0
223	20250416	154400	406468985	9700	9700	9700	9700	0
224	20250416	154300	406468985	9700	9700	9700	9700	0
225	20250416	154200	406468985	9700	9700	9700	9700	0
226	20250416	154100	406468985	9700	9700	9700	9700	0
227	20250416	154000	406468985	9700	9700	9700	9700	0
228	20250416	153900	406468985	9700	9700	9700	9700	0
229	20250416	153800	406468985	9700	9700	9700	9700	0
230	20250416	153700	406468985	9700	9700	9700	9700	0
231	20250416	153600	406468985	9700	9700	9700	9700	0
232	20250416	153500	406468985	9700	9700	9700	9700	0
233	20250416	153400	406468985	9700	9700	9700	9700	0
234	20250416	153300	406468985	9700	9700	9700	9700	0
235	20250416	153200	406468985	9700	9700	9700	9700	0
236	20250416	153100	406468985	9700	9700	9700	9700	0
237	20250416	153000	406468985	9700	9700	9700	9700	481
238	20250416	152900	401803285	9700	9700	9700	9700	0
239	20250416	152800	401803285	9700	9700	9700	9700	0
240	20250416	152700	401803285	9700	9700	9700	9700	0
241	20250416	152600	401803285	9700	9700	9700	9700	0
242	20250416	152500	401803285	9700	9700	9700	9700	0
243	20250416	152400	401803285	9700	9700	9700	9700	0
244	20250416	152300	401803285	9700	9700	9700	9700	0
245	20250416	152200	401803285	9700	9700	9700	9700	0
246	20250416	152100	401803285	9700	9700	9700	9700	0
247	20250416	152000	401803285	9700	9700	9700	9700	0
248	20250416	151900	401803285	9700	9700	9700	9700	62
249	20250416	151800	401201885	9700	9700	9700	9700	47
250	20250416	151700	400745985	9700	9600	9700	9600	14
251	20250416	151600	400611485	9700	9600	9700	9600	13
252	20250416	151500	400486585	9600	9600	9700	9600	87
253	20250416	151400	399650885	9700	9640	9700	9610	1173
254	20250416	151300	388330765	9640	9620	9640	9620	65
255	20250416	151200	387705345	9640	9620	9650	9620	108
256	20250416	151100	386665415	9650	9620	9650	9620	66
257	20250416	151000	386030325	9620	9620	9620	9620	73
258	20250416	150900	385328065	9620	9630	9650	9620	88
259	20250416	150800	384480795	9620	9630	9650	9620	64
260	20250416	150700	383864985	9620	9650	9660	9620	267
261	20250416	150600	381288785	9660	9670	9670	9650	249
262	20250416	150500	378883335	9700	9660	9710	9660	136
263	20250416	150400	377565785	9710	9650	9710	9650	71
264	20250416	150300	376880375	9710	9710	9710	9620	44
265	20250416	150200	376456795	9640	9630	9710	9630	63
266	20250416	150100	375849885	9640	9640	9710	9630	94
267	20250416	150000	374944135	9710	9640	9710	9640	204
268	20250416	145900	372977395	9720	9640	9730	9640	202
269	20250416	145800	371026515	9680	9640	9680	9640	64
270	20250416	145700	370409375	9670	9670	9670	9640	133
271	20250416	145600	369124885	9680	9640	9740	9640	39
272	20250416	145500	368748625	9740	9650	9740	9640	75
273	20250416	145400	368024675	9740	9650	9740	9650	69
274	20250416	145300	367358125	9740	9740	9740	9650	63
275	20250416	145200	366749605	9660	9650	9750	9650	103
276	20250416	145100	365755165	9750	9650	9750	9650	58
277	20250416	145000	365195165	9650	9750	9750	9650	43
278	20250416	144900	364779815	9670	9650	9680	9650	189
279	20250416	144800	362954115	9650	9660	9680	9650	602
280	20250416	144700	357139185	9660	9640	9660	9620	462
281	20250416	144600	352681145	9650	9640	9650	9640	56
282	20250416	144500	352141295	9650	9660	9660	9640	315
283	20250416	144400	349102795	9650	9650	9660	9650	60
284	20250416	144300	348523785	9660	9630	9660	9630	252
285	20250416	144200	346094375	9640	9650	9650	9625	72
286	20250416	144100	345401170	9610	9610	9660	9610	205
287	20250416	144000	343427440	9660	9610	9660	9610	57
288	20250416	143900	342879570	9660	9610	9660	9610	57
289	20250416	143800	342331580	9610	9610	9660	9610	117
290	20250416	143700	341206810	9620	9620	9630	9620	280
291	20250416	143600	338513200	9630	9630	9630	9620	1633
292	20250416	143500	322787830	9630	9660	9660	9620	67
293	20250416	143400	322142890	9620	9630	9660	9620	115
294	20250416	143300	321035730	9660	9630	9660	9630	37
295	20250416	143200	320679310	9640	9640	9640	9630	49
296	20250416	143100	320207350	9630	9660	9660	9630	32
297	20250416	143000	319899130	9620	9650	9660	9620	262
298	20250416	142900	317373310	9640	9630	9670	9630	95
299	20250416	142800	316457430	9650	9630	9650	9630	31
300	20250416	142700	316158880	9630	9630	9630	9630	30
301	20250416	142600	315869980	9650	9640	9650	9640	39
302	20250416	142500	315493930	9650	9640	9650	9620	74
303	20250416	142400	314781270	9660	9650	9660	9650	200
304	20250416	142300	312851250	9670	9660	9680	9660	52
305	20250416	142200	312348900	9660	9670	9680	9650	69
306	20250416	142100	311682270	9670	9680	9680	9670	31
307	20250416	142000	311382490	9670	9670	9670	9650	267
308	20250416	141900	308801200	9660	9670	9670	9660	58
309	20250416	141800	308240900	9670	9660	9670	9660	31
310	20250416	141700	307941430	9680	9670	9680	9670	173
311	20250416	141600	306268500	9670	9670	9740	9670	143
312	20250416	141500	304885480	9740	9670	9740	9670	31
313	20250416	141400	304585640	9740	9680	9740	9670	299
314	20250416	141300	301691560	9700	9680	9700	9680	145
315	20250416	141200	300285660	9700	9700	9700	9680	32
316	20250416	141100	299975860	9690	9680	9700	9680	223
317	20250416	141000	297815280	9690	9690	9690	9690	139
318	20250416	140900	296468370	9690	9680	9690	9680	47
319	20250416	140800	296013240	9680	9680	9680	9680	30
320	20250416	140700	295722840	9700	9700	9700	9700	45
321	20250416	140600	295286340	9700	9710	9710	9700	421
322	20250416	140500	291199980	9720	9710	9720	9710	36
323	20250416	140400	290850360	9710	9710	9710	9710	30
324	20250416	140300	290559060	9710	9710	9710	9710	30
325	20250416	140200	290267760	9710	9710	9710	9710	60
326	20250416	140100	289685160	9710	9710	9710	9710	30
327	20250416	140000	289393860	9710	9710	9710	9710	30
328	20250416	135900	289102560	9750	9740	9750	9710	1383
329	20250416	135800	275644890	9740	9740	9740	9740	260
330	20250416	135700	273112490	9740	9740	9740	9740	130
331	20250416	135600	271846290	9740	9740	9740	9740	30
332	20250416	135500	271554090	9740	9740	9740	9740	31
333	20250416	135400	271252150	9740	9740	9740	9740	30
334	20250416	135300	270959950	9740	9740	9740	9740	1
335	20250416	135200	270950210	9750	9750	9750	9750	500
336	20250416	135100	266075210	9720	9720	9720	9690	456
337	20250416	135000	261653520	9730	9740	9740	9730	20
338	20250416	134900	261458900	9730	9730	9730	9730	0
339	20250416	134800	261458900	9730	9770	9770	9730	25
340	20250416	134700	261215610	9730	9730	9730	9730	1
341	20250416	134600	261205880	9770	9770	9770	9770	1
342	20250416	134500	261196110	9750	9750	9750	9750	0
343	20250416	134400	261196110	9750	9740	9750	9740	156
344	20250416	134300	259676590	9740	9770	9780	9740	6
345	20250416	134200	259618000	9760	9760	9760	9760	33
346	20250416	134100	259295920	9740	9740	9740	9740	2
347	20250416	134000	259276440	9750	9750	9750	9750	1
348	20250416	133900	259266690	9750	9750	9750	9750	1
349	20250416	133800	259256940	9740	9740	9740	9740	1
350	20250416	133700	259247200	9750	9750	9750	9750	24
351	20250416	133600	259013200	9750	9750	9750	9750	0
352	20250416	133500	259013200	9750	9750	9750	9750	11
353	20250416	133400	258905950	9750	9750	9750	9750	0
354	20250416	133300	258905950	9750	9750	9750	9750	1
355	20250416	133200	258896200	9770	9780	9780	9770	533
356	20250416	133100	253688460	9780	9780	9780	9780	0
357	20250416	133000	253688460	9780	9780	9780	9780	0
358	20250416	132900	253688460	9780	9780	9780	9780	1
359	20250416	132800	253678680	9780	9780	9780	9780	0
360	20250416	132700	253678680	9780	9780	9780	9780	248
361	20250416	132600	251253240	9780	9780	9780	9780	0
362	20250416	132500	251253240	9780	9790	9790	9780	102
363	20250416	132400	250255660	9790	9790	9790	9790	1
364	20250416	132300	250245870	9790	9790	9790	9790	3
365	20250416	132200	250216500	9790	9780	9790	9780	112
366	20250416	132100	249121020	9780	9780	9780	9780	0
367	20250416	132000	249121020	9780	9780	9780	9780	0
368	20250416	131900	249121020	9780	9790	9790	9780	54
369	20250416	131800	248592880	9790	9790	9790	9790	500
370	20250416	131700	243697880	9800	9800	9800	9800	1
371	20250416	131600	243688080	9800	9800	9800	9800	0
372	20250416	131500	243688080	9800	9800	9800	9800	0
373	20250416	131400	243688080	9800	9800	9800	9800	49
374	20250416	131300	243207880	9800	9790	9800	9790	25
375	20250416	131200	242962940	9760	9770	9770	9760	477
376	20250416	131100	238307370	9780	9790	9790	9780	151
377	20250416	131000	236830570	9780	9780	9780	9780	0
378	20250416	130900	236830570	9780	9780	9780	9780	0
379	20250416	130800	236830570	9780	9810	9810	9780	2
380	20250416	130700	236810980	9810	9780	9810	9780	409
381	20250416	130600	232801380	9790	9790	9790	9790	0
382	20250416	130500	232801380	9790	9790	9790	9790	0
383	20250416	130400	232801380	9790	9790	9790	9790	0
384	20250416	130300	232801380	9790	9780	9790	9780	133
385	20250416	130200	231499640	9770	9770	9770	9770	232
386	20250416	130100	229233000	9770	9760	9770	9760	137
387	20250416	130000	227895400	9760	9760	9760	9760	7
388	20250416	125900	227827080	9760	9760	9760	9760	0
389	20250416	125800	227827080	9760	9760	9760	9760	6
390	20250416	125700	227768520	9760	9760	9760	9760	0
391	20250416	125600	227768520	9760	9760	9760	9760	0
392	20250416	125500	227768520	9760	9760	9760	9760	11
393	20250416	125400	227661160	9760	9760	9760	9760	0
394	20250416	125300	227661160	9760	9760	9760	9760	53
395	20250416	125200	227143880	9760	9760	9760	9760	0
396	20250416	125100	227143880	9760	9760	9760	9760	181
397	20250416	125000	225377320	9760	9760	9760	9760	102
398	20250416	124900	224381800	9760	9760	9760	9760	78
399	20250416	124800	223620520	9770	9770	9770	9770	114
400	20250416	124700	222506740	9770	9770	9770	9770	1
401	20250416	124600	222496970	9770	9770	9770	9770	0
402	20250416	124500	222496970	9770	9770	9770	9770	802
403	20250416	124400	214661430	9770	9770	9770	9770	597
404	20250416	124300	208828740	9770	9760	9770	9760	277
405	20250416	124200	206122490	9760	9760	9760	9760	100
406	20250416	124100	205146490	9760	9760	9760	9760	0
407	20250416	124000	205146490	9760	9760	9760	9760	94
408	20250416	123900	204229050	9760	9760	9760	9760	6
409	20250416	123800	204170490	9770	9770	9770	9770	75
410	20250416	123700	203437740	9770	9770	9770	9760	221
411	20250416	123600	201280640	9760	9760	9770	9760	162
412	20250416	123500	199699450	9770	9770	9770	9750	218
413	20250416	123400	197569650	9770	9760	9770	9760	88
414	20250416	123300	196710550	9760	9760	9760	9760	190
415	20250416	123200	194856150	9760	9760	9760	9760	2
416	20250416	123100	194836630	9750	9750	9750	9750	0
417	20250416	123000	194836630	9750	9750	9750	9750	0
418	20250416	122900	194836630	9750	9750	9750	9750	3
419	20250416	122800	194807380	9750	9740	9750	9740	273
420	20250416	122700	192148070	9740	9740	9740	9740	0
421	20250416	122600	192148070	9740	9740	9740	9740	69
422	20250416	122500	191476010	9740	9740	9740	9740	1
423	20250416	122400	191466270	9730	9730	9730	9730	0
424	20250416	122300	191466270	9730	9730	9730	9730	0
425	20250416	122200	191466270	9730	9730	9730	9730	0
426	20250416	122100	191466270	9730	9730	9730	9730	0
427	20250416	122000	191466270	9730	9730	9730	9730	0
428	20250416	121900	191466270	9730	9730	9730	9730	2
429	20250416	121800	191446810	9740	9740	9740	9740	2
430	20250416	121700	191427330	9740	9740	9740	9740	0
431	20250416	121600	191427330	9740	9740	9740	9740	1
432	20250416	121500	191417590	9730	9730	9730	9730	0
433	20250416	121400	191417590	9730	9730	9730	9730	0
434	20250416	121300	191417590	9730	9730	9730	9730	0
435	20250416	121200	191417590	9730	9730	9730	9730	0
436	20250416	121100	191417590	9730	9730	9730	9730	0
437	20250416	121000	191417590	9730	9720	9730	9720	13
438	20250416	120900	191291120	9730	9730	9730	9730	41
439	20250416	120800	190892190	9720	9720	9720	9720	0
440	20250416	120700	190892190	9720	9720	9720	9720	0
441	20250416	120600	190892190	9720	9720	9720	9720	11
442	20250416	120500	190785270	9700	9700	9700	9700	0
443	20250416	120400	190785270	9700	9700	9700	9700	0
444	20250416	120300	190785270	9700	9700	9700	9700	0
445	20250416	120200	190785270	9700	9700	9700	9700	0
446	20250416	120100	190785270	9700	9710	9710	9700	5
447	20250416	120000	190736750	9740	9740	9740	9740	1
448	20250416	115900	190727010	9700	9700	9700	9700	0
449	20250416	115800	190727010	9700	9730	9730	9700	37
450	20250416	115700	190367150	9730	9730	9730	9730	0
451	20250416	115600	190367150	9730	9700	9730	9700	4
452	20250416	115500	190328320	9700	9700	9700	9700	194
453	20250416	115400	188446520	9700	9700	9700	9700	0
454	20250416	115300	188446520	9700	9700	9700	9700	31
455	20250416	115200	188145820	9710	9710	9710	9710	0
456	20250416	115100	188145820	9710	9710	9710	9710	0
457	20250416	115000	188145820	9710	9710	9710	9710	0
458	20250416	114900	188145820	9710	9710	9710	9710	2
459	20250416	114800	188126400	9710	9710	9710	9710	0
460	20250416	114700	188126400	9710	9710	9710	9710	0
461	20250416	114600	188126400	9710	9710	9710	9710	0
462	20250416	114500	188126400	9710	9710	9710	9710	0
463	20250416	114400	188126400	9710	9710	9710	9710	0
464	20250416	114300	188126400	9710	9710	9710	9710	0
465	20250416	114200	188126400	9710	9710	9710	9710	0
466	20250416	114100	188126400	9710	9710	9710	9710	0
467	20250416	114000	188126400	9710	9710	9710	9710	0
468	20250416	113900	188126400	9710	9710	9710	9710	1
469	20250416	113800	188116690	9720	9720	9720	9720	0
470	20250416	113700	188116690	9720	9720	9720	9720	0
471	20250416	113600	188116690	9720	9720	9720	9720	1
472	20250416	113500	188106970	9700	9700	9700	9700	0
473	20250416	113400	188106970	9700	9700	9700	9700	0
474	20250416	113300	188106970	9700	9700	9700	9700	0
475	20250416	113200	188106970	9700	9700	9710	9700	75
476	20250416	113100	187379230	9670	9670	9670	9670	0
477	20250416	113000	187379230	9670	9670	9670	9670	1000
478	20250416	112900	177709230	9700	9700	9700	9700	3
479	20250416	112800	177680130	9720	9720	9720	9720	0
480	20250416	112700	177680130	9720	9720	9720	9720	0
481	20250416	112600	177680130	9720	9720	9720	9720	0
482	20250416	112500	177680130	9720	9690	9720	9670	171
483	20250416	112400	176022510	9685	9680	9690	9680	52
484	20250416	112300	175518980	9680	9670	9680	9670	10
485	20250416	112200	175422190	9690	9680	9690	9680	1357
486	20250416	112100	162286420	9700	9700	9700	9690	252
487	20250416	112000	159844520	9690	9680	9700	9680	52
488	20250416	111900	159341130	9690	9690	9690	9690	52
489	20250416	111800	158837250	9680	9680	9680	9680	0
490	20250416	111700	158837250	9680	9680	9680	9680	0
491	20250416	111600	158837250	9680	9690	9690	9680	93
492	20250416	111500	157937000	9700	9700	9700	9700	1
493	20250416	111400	157927300	9700	9700	9700	9700	5
494	20250416	111300	157878800	9700	9700	9700	9700	2
495	20250416	111200	157859400	9690	9690	9690	9690	0
496	20250416	111100	157859400	9690	9680	9690	9680	8
497	20250416	111000	157781890	9690	9700	9700	9690	563
498	20250416	110900	152324150	9710	9710	9710	9710	2
499	20250416	110800	152304730	9710	9720	9720	9710	267
500	20250416	110700	149712140	9720	9720	9720	9720	0
501	20250416	110600	149712140	9720	9720	9720	9720	0
502	20250416	110500	149712140	9720	9730	9730	9720	21
503	20250416	110400	149508010	9730	9730	9730	9730	1
504	20250416	110300	149498280	9720	9720	9720	9720	0
505	20250416	110200	149498280	9720	9720	9720	9720	0
506	20250416	110100	149498280	9720	9720	9720	9720	0
507	20250416	110000	149498280	9720	9720	9720	9720	0
508	20250416	105900	149498280	9720	9720	9720	9720	0
509	20250416	105800	149498280	9720	9720	9720	9720	0
510	20250416	105700	149498280	9720	9730	9730	9720	329
511	20250416	105600	146299270	9730	9730	9730	9730	0
512	20250416	105500	146299270	9730	9730	9730	9730	201
513	20250416	105400	144343540	9770	9770	9770	9770	0
514	20250416	105300	144343540	9770	9730	9770	9730	37
515	20250416	105200	143983360	9730	9730	9730	9730	75
516	20250416	105100	143253610	9740	9750	9750	9740	113
517	20250416	105000	142152950	9750	9760	9760	9750	12
518	20250416	104900	142035930	9760	9770	9770	9760	8
519	20250416	104800	141957780	9780	9780	9780	9780	16
520	20250416	104700	141801300	9780	9760	9780	9750	109
521	20250416	104600	140738480	9790	9760	9790	9760	108
522	20250416	104500	139684280	9810	9810	9810	9810	0
523	20250416	104400	139684280	9810	9810	9810	9810	0
524	20250416	104300	139684280	9810	9810	9810	9810	143
525	20250416	104200	138281450	9800	9800	9800	9800	0
526	20250416	104100	138281450	9800	9800	9800	9800	17
527	20250416	104000	138114850	9790	9780	9790	9780	159
528	20250416	103900	136558510	9770	9770	9770	9770	2
529	20250416	103800	136538970	9780	9760	9780	9760	564
530	20250416	103700	131028850	9750	9760	9760	9750	86
531	20250416	103600	130190030	9760	9760	9760	9750	378
532	20250416	103500	126503520	9750	9750	9750	9750	29
533	20250416	103400	126220770	9730	9730	9730	9730	3
534	20250416	103300	126191580	9720	9720	9720	9720	0
535	20250416	103200	126191580	9720	9720	9720	9720	2
536	20250416	103100	126172140	9750	9730	9750	9730	92
537	20250416	103000	125275560	9750	9740	9750	9740	29
538	20250416	102900	124992840	9730	9740	9740	9730	95
539	20250416	102800	124067840	9730	9730	9730	9730	0
540	20250416	102700	124067840	9730	9730	9730	9730	30
541	20250416	102600	123775940	9730	9720	9730	9720	114
542	20250416	102500	122666760	9720	9720	9720	9720	0
543	20250416	102400	122666760	9720	9710	9720	9710	929
544	20250416	102300	113645760	9700	9710	9710	9690	241
545	20250416	102200	111305790	9700	9680	9700	9680	647
546	20250416	102100	105036745	9685	9690	9690	9685	60
547	20250416	102000	104455395	9685	9685	9685	9685	1
548	20250416	101900	104445710	9690	9690	9690	9690	2
549	20250416	101800	104426330	9700	9700	9700	9700	0
550	20250416	101700	104426330	9700	9670	9700	9670	962
551	20250416	101600	95096630	9670	9670	9670	9670	0
552	20250416	101500	95096630	9670	9680	9680	9670	11
553	20250416	101400	94990250	9690	9690	9690	9690	0
554	20250416	101300	94990250	9690	9690	9690	9690	0
555	20250416	101200	94990250	9690	9690	9690	9690	0
556	20250416	101100	94990250	9690	9690	9690	9690	0
557	20250416	101000	94990250	9690	9690	9690	9690	20
558	20250416	100900	94796450	9700	9630	9700	9630	695
559	20250416	100800	88073340	9670	9660	9670	9660	122
560	20250416	100700	86894510	9620	9620	9620	9620	0
561	20250416	100600	86894510	9620	9620	9620	9620	0
562	20250416	100500	86894510	9620	9620	9620	9610	76
563	20250416	100400	86163590	9670	9670	9670	9670	0
564	20250416	100300	86163590	9670	9670	9670	9670	0
565	20250416	100200	86163590	9670	9670	9670	9670	1
566	20250416	100100	86153920	9670	9670	9670	9670	0
567	20250416	100000	86153920	9670	9670	9670	9670	20
568	20250416	095900	85960520	9670	9670	9670	9670	6
569	20250416	095800	85902500	9630	9630	9630	9630	0
570	20250416	095700	85902500	9630	9630	9630	9630	0
571	20250416	095600	85902500	9630	9630	9630	9620	324
572	20250416	095500	82785370	9620	9620	9620	9620	0
573	20250416	095400	82785370	9620	9620	9630	9620	63
574	20250416	095300	82179280	9620	9620	9620	9620	0
575	20250416	095200	82179280	9620	9620	9620	9620	0
576	20250416	095100	82179280	9620	9620	9620	9620	0
577	20250416	095000	82179280	9620	9620	9620	9620	127
578	20250416	094900	80957540	9620	9620	9620	9620	1
579	20250416	094800	80947920	9610	9610	9610	9610	0
580	20250416	094700	80947920	9610	9610	9610	9610	0
581	20250416	094600	80947920	9610	9610	9620	9610	120
582	20250416	094500	79794700	9620	9620	9620	9620	1
583	20250416	094400	79785080	9620	9620	9620	9620	2
584	20250416	094300	79765840	9620	9580	9620	9580	237
585	20250416	094200	77492750	9580	9580	9580	9580	101
586	20250416	094100	76525170	9570	9570	9570	9570	127
587	20250416	094000	75309780	9570	9570	9570	9570	0
588	20250416	093900	75309780	9570	9570	9570	9570	4
589	20250416	093800	75271500	9560	9570	9570	9560	13
590	20250416	093700	75147200	9570	9570	9570	9570	6
591	20250416	093600	75089780	9560	9600	9600	9560	1743
592	20250416	093500	58390290	9620	9620	9620	9620	0
593	20250416	093400	58390290	9620	9620	9620	9610	48
594	20250416	093300	57928800	9680	9630	9680	9630	13
595	20250416	093200	57803270	9630	9630	9630	9630	2
596	20250416	093100	57784010	9610	9600	9610	9600	144
597	20250416	093000	56401590	9590	9580	9590	9580	476
598	20250416	092900	51838050	9590	9600	9600	9590	125
599	20250416	092800	50639280	9600	9600	9600	9600	1
600	20250416	092700	50629680	9600	9620	9620	9590	250
601	20250416	092600	48229340	9630	9630	9630	9630	0
602	20250416	092500	48229340	9630	9630	9630	9630	0
603	20250416	092400	48229340	9630	9630	9630	9630	0
604	20250416	092300	48229340	9630	9630	9630	9630	19
605	20250416	092200	48046370	9620	9610	9620	9610	5
606	20250416	092100	47998310	9610	9610	9610	9590	169
607	20250416	092000	46375030	9610	9610	9610	9600	458
608	20250416	091900	41973690	9630	9620	9630	9620	3
609	20250416	091800	41944810	9620	9640	9640	9620	207
610	20250416	091700	39951440	9630	9630	9630	9630	1
611	20250416	091600	39941810	9630	9630	9630	9630	2
612	20250416	091500	39922550	9630	9640	9640	9620	887
613	20250416	091400	31389030	9620	9650	9650	9620	17
614	20250416	091300	31225070	9640	9670	9670	9640	436
615	20250416	091200	27016150	9670	9680	9680	9670	9
616	20250416	091100	26929060	9670	9680	9680	9670	44
617	20250416	091000	26503570	9700	9700	9700	9700	0
618	20250416	090900	26503570	9700	9700	9700	9700	52
619	20250416	090800	25999170	9700	9700	9700	9700	18
620	20250416	090700	25824570	9700	9700	9700	9700	1
621	20250416	090600	25814870	9700	9700	9700	9700	227
622	20250416	090500	23612970	9640	9640	9640	9640	0
623	20250416	090400	23612970	9640	9640	9640	9640	0
624	20250416	090300	23612970	9640	9630	9640	9630	47
625	20250416	090200	23160320	9620	9600	9620	9600	144
626	20250416	090100	21777050	9610	9610	9610	9610	0
627	20250416	090000	21777050	9610	9570	9740	9570	2275