KissMeData/298540/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	204700	151583505	9790	9790	9790	9790	312
3	20250415	204600	151583505	9790	9790	9790	9790	0
4	20250415	204500	151583505	9790	9790	9790	9790	0
5	20250415	204400	151583505	9790	9790	9790	9790	0
6	20250415	204300	151583505	9790	9790	9790	9790	0
7	20250415	204200	151583505	9790	9790	9790	9790	0
8	20250415	204100	151583505	9790	9790	9790	9790	0
9	20250415	204000	151583505	9790	9790	9790	9790	0
10	20250415	203900	151583505	9790	9790	9790	9790	0
11	20250415	203800	151583505	9790	9790	9790	9790	0
12	20250415	203700	151583505	9790	9790	9790	9790	0
13	20250415	203600	151583505	9790	9790	9790	9790	0
14	20250415	203500	151583505	9790	9790	9790	9790	0
15	20250415	203400	151583505	9790	9790	9790	9790	0
16	20250415	203300	151583505	9790	9790	9790	9790	0
17	20250415	203200	151583505	9790	9790	9790	9790	0
18	20250415	203100	151583505	9790	9790	9790	9790	0
19	20250415	203000	151583505	9790	9790	9790	9790	0
20	20250415	202900	151583505	9790	9790	9790	9790	0
21	20250415	202800	151583505	9790	9790	9790	9790	0
22	20250415	202700	151583505	9790	9790	9790	9790	0
23	20250415	202600	151583505	9790	9790	9790	9790	0
24	20250415	202500	151583505	9790	9790	9790	9790	0
25	20250415	202400	151583505	9790	9790	9790	9790	0
26	20250415	202300	151583505	9790	9790	9790	9790	0
27	20250415	202200	151583505	9790	9790	9790	9790	0
28	20250415	202100	151583505	9790	9790	9790	9790	0
29	20250415	202000	151583505	9790	9790	9790	9790	0
30	20250415	201900	151583505	9790	9790	9790	9790	0
31	20250415	201800	151583505	9790	9790	9790	9790	0
32	20250415	201700	151583505	9790	9790	9790	9790	312
33	20250415	201600	151583505	9790	9790	9790	9790	0
34	20250415	201500	151583505	9790	9790	9790	9790	0
35	20250415	201400	151583505	9790	9790	9790	9790	0
36	20250415	201300	151583505	9790	9790	9790	9790	0
37	20250415	201200	151583505	9790	9790	9790	9790	0
38	20250415	201100	151583505	9790	9790	9790	9790	0
39	20250415	201000	151583505	9790	9790	9790	9790	0
40	20250415	200900	151583505	9790	9790	9790	9790	0
41	20250415	200800	151583505	9790	9790	9790	9790	0
42	20250415	200700	151583505	9790	9790	9790	9790	0
43	20250415	200600	151583505	9790	9790	9790	9790	0
44	20250415	200500	151583505	9790	9790	9790	9790	0
45	20250415	200400	151583505	9790	9790	9790	9790	0
46	20250415	200300	151583505	9790	9790	9790	9790	0
47	20250415	200200	151583505	9790	9790	9790	9790	0
48	20250415	200100	151583505	9790	9790	9790	9790	0
49	20250415	200000	151583505	9790	9790	9790	9790	0
50	20250415	195900	151583505	9790	9790	9790	9790	0
51	20250415	195800	151583505	9790	9790	9790	9790	0
52	20250415	195700	151583505	9790	9790	9790	9790	0
53	20250415	195600	151583505	9790	9790	9790	9790	0
54	20250415	195500	151583505	9790	9790	9790	9790	0
55	20250415	195400	151583505	9790	9790	9790	9790	0
56	20250415	195300	151583505	9790	9790	9790	9790	0
57	20250415	195200	151583505	9790	9790	9790	9790	0
58	20250415	195100	151583505	9790	9790	9790	9790	0
59	20250415	195000	151583505	9790	9790	9790	9790	0
60	20250415	194900	151583505	9790	9790	9790	9790	0
61	20250415	194800	151583505	9790	9790	9790	9790	0
62	20250415	194700	151583505	9790	9790	9790	9790	312
63	20250415	194600	151583505	9790	9790	9790	9790	0
64	20250415	194500	151583505	9790	9790	9790	9790	0
65	20250415	194400	151583505	9790	9790	9790	9790	0
66	20250415	194300	151583505	9790	9790	9790	9790	0
67	20250415	194200	151583505	9790	9790	9790	9790	0
68	20250415	194100	151583505	9790	9790	9790	9790	0
69	20250415	194000	151583505	9790	9790	9790	9790	0
70	20250415	193900	151583505	9790	9790	9790	9790	0
71	20250415	193800	151583505	9790	9790	9790	9790	0
72	20250415	193700	151583505	9790	9790	9790	9790	0
73	20250415	193600	151583505	9790	9790	9790	9790	0
74	20250415	193500	151583505	9790	9790	9790	9790	0
75	20250415	193400	151583505	9790	9790	9790	9790	0
76	20250415	193300	151583505	9790	9790	9790	9790	0
77	20250415	193200	151583505	9790	9790	9790	9790	0
78	20250415	193100	151583505	9790	9790	9790	9790	0
79	20250415	193000	151583505	9790	9790	9790	9790	0
80	20250415	192900	151583505	9790	9790	9790	9790	0
81	20250415	192800	151583505	9790	9790	9790	9790	0
82	20250415	192700	151583505	9790	9790	9790	9790	0
83	20250415	192600	151583505	9790	9790	9790	9790	0
84	20250415	192500	151583505	9790	9790	9790	9790	0
85	20250415	192400	151583505	9790	9790	9790	9790	0
86	20250415	192300	151583505	9790	9790	9790	9790	0
87	20250415	192200	151583505	9790	9790	9790	9790	0
88	20250415	192100	151583505	9790	9790	9790	9790	0
89	20250415	192000	151583505	9790	9790	9790	9790	0
90	20250415	191900	151583505	9790	9790	9790	9790	0
91	20250415	191800	151583505	9790	9790	9790	9790	0
92	20250415	191700	151583505	9790	9790	9790	9790	312
93	20250415	191600	151583505	9790	9790	9790	9790	0
94	20250415	191500	151583505	9790	9790	9790	9790	0
95	20250415	191400	151583505	9790	9790	9790	9790	0
96	20250415	191300	151583505	9790	9790	9790	9790	0
97	20250415	191200	151583505	9790	9790	9790	9790	0
98	20250415	191100	151583505	9790	9790	9790	9790	0
99	20250415	191000	151583505	9790	9790	9790	9790	0
100	20250415	190900	151583505	9790	9790	9790	9790	0
101	20250415	190800	151583505	9790	9790	9790	9790	0
102	20250415	190700	151583505	9790	9790	9790	9790	0
103	20250415	190600	151583505	9790	9790	9790	9790	0
104	20250415	190500	151583505	9790	9790	9790	9790	0
105	20250415	190400	151583505	9790	9790	9790	9790	0
106	20250415	190300	151583505	9790	9790	9790	9790	0
107	20250415	190200	151583505	9790	9790	9790	9790	0
108	20250415	190100	151583505	9790	9790	9790	9790	0
109	20250415	190000	151583505	9790	9790	9790	9790	0
110	20250415	185900	151583505	9790	9790	9790	9790	0
111	20250415	185800	151583505	9790	9790	9790	9790	0
112	20250415	185700	151583505	9790	9790	9790	9790	0
113	20250415	185600	151583505	9790	9790	9790	9790	0
114	20250415	185500	151583505	9790	9790	9790	9790	0
115	20250415	185400	151583505	9790	9790	9790	9790	0
116	20250415	185300	151583505	9790	9790	9790	9790	0
117	20250415	185200	151583505	9790	9790	9790	9790	0
118	20250415	185100	151583505	9790	9790	9790	9790	0
119	20250415	185000	151583505	9790	9790	9790	9790	0
120	20250415	184900	151583505	9790	9790	9790	9790	0
121	20250415	184800	151583505	9790	9790	9790	9790	0
122	20250415	184700	151583505	9790	9790	9790	9790	312
123	20250415	184600	151583505	9790	9790	9790	9790	0
124	20250415	184500	151583505	9790	9790	9790	9790	0
125	20250415	184400	151583505	9790	9790	9790	9790	0
126	20250415	184300	151583505	9790	9790	9790	9790	0
127	20250415	184200	151583505	9790	9790	9790	9790	0
128	20250415	184100	151583505	9790	9790	9790	9790	0
129	20250415	184000	151583505	9790	9790	9790	9790	0
130	20250415	183900	151583505	9790	9790	9790	9790	0
131	20250415	183800	151583505	9790	9790	9790	9790	0
132	20250415	183700	151583505	9790	9790	9790	9790	0
133	20250415	183600	151583505	9790	9790	9790	9790	0
134	20250415	183500	151583505	9790	9790	9790	9790	0
135	20250415	183400	151583505	9790	9790	9790	9790	0
136	20250415	183300	151583505	9790	9790	9790	9790	0
137	20250415	183200	151583505	9790	9790	9790	9790	0
138	20250415	183100	151583505	9790	9790	9790	9790	0
139	20250415	183000	151583505	9790	9790	9790	9790	0
140	20250415	182900	151583505	9790	9790	9790	9790	0
141	20250415	182800	151583505	9790	9790	9790	9790	0
142	20250415	182700	151583505	9790	9790	9790	9790	0
143	20250415	182600	151583505	9790	9790	9790	9790	0
144	20250415	182500	151583505	9790	9790	9790	9790	0
145	20250415	182400	151583505	9790	9790	9790	9790	0
146	20250415	182300	151583505	9790	9790	9790	9790	0
147	20250415	182200	151583505	9790	9790	9790	9790	0
148	20250415	182100	151583505	9790	9790	9790	9790	0
149	20250415	182000	151583505	9790	9790	9790	9790	0
150	20250415	181900	151583505	9790	9790	9790	9790	0
151	20250415	181800	151583505	9790	9790	9790	9790	0
152	20250415	181700	151583505	9790	9790	9790	9790	312
153	20250415	181600	151583505	9790	9790	9790	9790	0
154	20250415	181500	151583505	9790	9790	9790	9790	0
155	20250415	181400	151583505	9790	9790	9790	9790	0
156	20250415	181300	151583505	9790	9790	9790	9790	0
157	20250415	181200	151583505	9790	9790	9790	9790	0
158	20250415	181100	151583505	9790	9790	9790	9790	0
159	20250415	181000	151583505	9790	9790	9790	9790	0
160	20250415	180900	151583505	9790	9790	9790	9790	0
161	20250415	180800	151583505	9790	9790	9790	9790	0
162	20250415	180700	151583505	9790	9790	9790	9790	0
163	20250415	180600	151583505	9790	9790	9790	9790	0
164	20250415	180500	151583505	9790	9790	9790	9790	0
165	20250415	180400	151583505	9790	9790	9790	9790	0
166	20250415	180300	151583505	9790	9790	9790	9790	0
167	20250415	180200	151583505	9790	9790	9790	9790	0
168	20250415	180100	151583505	9790	9790	9790	9790	0
169	20250415	180000	151583505	9790	9790	9790	9790	0
170	20250415	175900	151583505	9790	9790	9790	9790	0
171	20250415	175800	151583505	9790	9790	9790	9790	0
172	20250415	175700	151583505	9790	9790	9790	9790	0
173	20250415	175600	151583505	9790	9790	9790	9790	0
174	20250415	175500	151583505	9790	9790	9790	9790	0
175	20250415	175400	151583505	9790	9790	9790	9790	0
176	20250415	175300	151583505	9790	9790	9790	9790	0
177	20250415	175200	151583505	9790	9790	9790	9790	0
178	20250415	175100	151583505	9790	9790	9790	9790	0
179	20250415	175000	151583505	9790	9790	9790	9790	0
180	20250415	174900	151583505	9790	9790	9790	9790	0
181	20250415	174800	151583505	9790	9790	9790	9790	0
182	20250415	174700	151583505	9790	9790	9790	9790	312
183	20250415	174600	151583505	9790	9790	9790	9790	0
184	20250415	174500	151583505	9790	9790	9790	9790	0
185	20250415	174400	151583505	9790	9790	9790	9790	0
186	20250415	174300	151583505	9790	9790	9790	9790	0
187	20250415	174200	151583505	9790	9790	9790	9790	0
188	20250415	174100	151583505	9790	9790	9790	9790	0
189	20250415	174000	151583505	9790	9790	9790	9790	0
190	20250415	173900	151583505	9790	9790	9790	9790	0
191	20250415	173800	151583505	9790	9790	9790	9790	0
192	20250415	173700	151583505	9790	9790	9790	9790	0
193	20250415	173600	151583505	9790	9790	9790	9790	0
194	20250415	173500	151583505	9790	9790	9790	9790	0
195	20250415	173400	151583505	9790	9790	9790	9790	0
196	20250415	173300	151583505	9790	9790	9790	9790	0
197	20250415	173200	151583505	9790	9790	9790	9790	0
198	20250415	173100	151583505	9790	9790	9790	9790	0
199	20250415	173000	151583505	9790	9790	9790	9790	0
200	20250415	172900	151583505	9790	9790	9790	9790	0
201	20250415	172800	151583505	9790	9790	9790	9790	0
202	20250415	172700	151583505	9790	9790	9790	9790	0
203	20250415	172600	151583505	9790	9790	9790	9790	0
204	20250415	172500	151583505	9790	9790	9790	9790	0
205	20250415	172400	151583505	9790	9790	9790	9790	0
206	20250415	172300	151583505	9790	9790	9790	9790	0
207	20250415	172200	151583505	9790	9790	9790	9790	0
208	20250415	172100	151583505	9790	9790	9790	9790	0
209	20250415	172000	151583505	9790	9790	9790	9790	0
210	20250415	171900	151583505	9790	9790	9790	9790	0
211	20250415	171800	151583505	9790	9790	9790	9790	0
212	20250415	171700	151583505	9790	9790	9790	9790	312
213	20250415	171600	151583505	9790	9790	9790	9790	0
214	20250415	171500	151583505	9790	9790	9790	9790	0
215	20250415	171400	151583505	9790	9790	9790	9790	0
216	20250415	171300	151583505	9790	9790	9790	9790	0
217	20250415	171200	151583505	9790	9790	9790	9790	0
218	20250415	171100	151583505	9790	9790	9790	9790	0
219	20250415	171000	151583505	9790	9790	9790	9790	0
220	20250415	170900	151583505	9790	9790	9790	9790	0
221	20250415	170800	151583505	9790	9790	9790	9790	0
222	20250415	170700	151583505	9790	9790	9790	9790	0
223	20250415	170600	151583505	9790	9790	9790	9790	0
224	20250415	170500	151583505	9790	9790	9790	9790	0
225	20250415	170400	151583505	9790	9790	9790	9790	0
226	20250415	170300	151583505	9790	9790	9790	9790	0
227	20250415	170200	151583505	9790	9790	9790	9790	0
228	20250415	170100	151583505	9790	9790	9790	9790	0
229	20250415	170000	151583505	9790	9790	9790	9790	0
230	20250415	165900	151583505	9790	9790	9790	9790	0
231	20250415	165800	151583505	9790	9790	9790	9790	0
232	20250415	165700	151583505	9790	9790	9790	9790	0
233	20250415	165600	151583505	9790	9790	9790	9790	0
234	20250415	165500	151583505	9790	9790	9790	9790	0
235	20250415	165400	151583505	9790	9790	9790	9790	0
236	20250415	165300	151583505	9790	9790	9790	9790	0
237	20250415	165200	151583505	9790	9790	9790	9790	0
238	20250415	165100	151583505	9790	9790	9790	9790	0
239	20250415	165000	151583505	9790	9790	9790	9790	0
240	20250415	164900	151583505	9790	9790	9790	9790	0
241	20250415	164800	151583505	9790	9790	9790	9790	0
242	20250415	164700	151583505	9790	9790	9790	9790	312
243	20250415	164600	151583505	9790	9790	9790	9790	0
244	20250415	164500	151583505	9790	9790	9790	9790	0
245	20250415	164400	151583505	9790	9790	9790	9790	0
246	20250415	164300	151583505	9790	9790	9790	9790	0
247	20250415	164200	151583505	9790	9790	9790	9790	0
248	20250415	164100	151583505	9790	9790	9790	9790	0
249	20250415	164000	151583505	9790	9790	9790	9790	0
250	20250415	163900	151583505	9790	9790	9790	9790	0
251	20250415	163800	151583505	9790	9790	9790	9790	0
252	20250415	163700	151583505	9790	9790	9790	9790	0
253	20250415	163600	151583505	9790	9790	9790	9790	0
254	20250415	163500	151583505	9790	9790	9790	9790	0
255	20250415	163400	151583505	9790	9790	9790	9790	0
256	20250415	163300	151583505	9790	9790	9790	9790	0
257	20250415	163200	151583505	9790	9790	9790	9790	0
258	20250415	163100	151583505	9790	9790	9790	9790	0
259	20250415	163000	151583505	9790	9790	9790	9790	0
260	20250415	162900	151583505	9790	9790	9790	9790	0
261	20250415	162800	151583505	9790	9790	9790	9790	0
262	20250415	162700	151583505	9790	9790	9790	9790	0
263	20250415	162600	151583505	9790	9790	9790	9790	0
264	20250415	162500	151583505	9790	9790	9790	9790	0
265	20250415	162400	151583505	9790	9790	9790	9790	0
266	20250415	162300	151583505	9790	9790	9790	9790	0
267	20250415	162200	151583505	9790	9790	9790	9790	0
268	20250415	162100	151583505	9790	9790	9790	9790	0
269	20250415	162000	151583505	9790	9790	9790	9790	0
270	20250415	161900	151583505	9790	9790	9790	9790	0
271	20250415	161800	151583505	9790	9790	9790	9790	0
272	20250415	161700	151583505	9790	9790	9790	9790	312
273	20250415	161600	151583505	9790	9790	9790	9790	0
274	20250415	161500	151583505	9790	9790	9790	9790	0
275	20250415	161400	151583505	9790	9790	9790	9790	0
276	20250415	161300	151583505	9790	9790	9790	9790	0
277	20250415	161200	151583505	9790	9790	9790	9790	0
278	20250415	161100	151583505	9790	9790	9790	9790	0
279	20250415	161000	151583505	9790	9790	9790	9790	0
280	20250415	160900	151583505	9790	9790	9790	9790	0
281	20250415	160800	151583505	9790	9790	9790	9790	0
282	20250415	160700	151583505	9790	9790	9790	9790	0
283	20250415	160600	151583505	9790	9790	9790	9790	0
284	20250415	160500	151583505	9790	9790	9790	9790	0
285	20250415	160400	151583505	9790	9790	9790	9790	0
286	20250415	160300	151583505	9790	9790	9790	9790	0
287	20250415	160200	151583505	9790	9790	9790	9790	0
288	20250415	160100	151583505	9790	9790	9790	9790	0
289	20250415	160000	151583505	9790	9790	9790	9790	0
290	20250415	155900	151583505	9790	9790	9790	9790	0
291	20250415	155800	151583505	9790	9790	9790	9790	0
292	20250415	155700	151583505	9790	9790	9790	9790	0
293	20250415	155600	151583505	9790	9790	9790	9790	0
294	20250415	155500	151583505	9790	9790	9790	9790	0
295	20250415	155400	151583505	9790	9790	9790	9790	0
296	20250415	155300	151583505	9790	9790	9790	9790	0
297	20250415	155200	151583505	9790	9790	9790	9790	0
298	20250415	155100	151583505	9790	9790	9790	9790	0
299	20250415	155000	151583505	9790	9790	9790	9790	0
300	20250415	154900	151583505	9790	9790	9790	9790	0
301	20250415	154800	151583505	9790	9790	9790	9790	0
302	20250415	154700	151583505	9790	9790	9790	9790	312
303	20250415	154600	151583505	9790	9790	9790	9790	0
304	20250415	154500	151583505	9790	9790	9790	9790	0
305	20250415	154400	151583505	9790	9790	9790	9790	0
306	20250415	154300	151583505	9790	9790	9790	9790	0
307	20250415	154200	151583505	9790	9790	9790	9790	0
308	20250415	154100	151583505	9790	9790	9790	9790	0
309	20250415	154000	151583505	9790	9790	9790	9790	0
310	20250415	153900	151583505	9790	9790	9790	9790	0
311	20250415	153800	151583505	9790	9790	9790	9790	0
312	20250415	153700	151583505	9790	9790	9790	9790	0
313	20250415	153600	151583505	9790	9790	9790	9790	0
314	20250415	153500	151583505	9790	9790	9790	9790	0
315	20250415	153400	151583505	9790	9790	9790	9790	0
316	20250415	153300	151583505	9790	9790	9790	9790	0
317	20250415	153200	151583505	9790	9790	9790	9790	0
318	20250415	153100	151583505	9790	9790	9790	9790	0
319	20250415	153000	151583505	9790	9790	9790	9790	312
320	20250415	152900	148529025	9780	9780	9780	9780	0
321	20250415	152800	148529025	9780	9780	9780	9780	0
322	20250415	152700	148529025	9780	9780	9780	9780	0
323	20250415	152600	148529025	9780	9780	9780	9780	0
324	20250415	152500	148529025	9780	9780	9780	9780	0
325	20250415	152400	148529025	9780	9780	9780	9780	0
326	20250415	152300	148529025	9780	9780	9780	9780	0
327	20250415	152200	148529025	9780	9780	9780	9780	0
328	20250415	152100	148529025	9780	9780	9780	9780	0
329	20250415	152000	148529025	9780	9780	9780	9780	0
330	20250415	151900	148529025	9780	9780	9780	9780	0
331	20250415	151800	148529025	9780	9780	9780	9780	36
332	20250415	151700	148176945	9780	9780	9780	9780	16
333	20250415	151600	148020465	9780	9780	9780	9780	50
334	20250415	151500	147531465	9780	9780	9780	9780	0
335	20250415	151400	147531465	9780	9780	9780	9780	0
336	20250415	151300	147531465	9780	9780	9780	9780	0
337	20250415	151200	147531465	9780	9780	9780	9780	5
338	20250415	151100	147482565	9780	9790	9790	9780	100
339	20250415	151000	146503585	9780	9780	9780	9780	93
340	20250415	150900	145594045	9780	9780	9780	9780	0
341	20250415	150800	145594045	9780	9780	9780	9780	49
342	20250415	150700	145114825	9780	9780	9780	9780	5
343	20250415	150600	145065925	9780	9780	9780	9780	90
344	20250415	150500	144185725	9770	9770	9770	9770	0
345	20250415	150400	144185725	9770	9770	9770	9770	13
346	20250415	150300	144058715	9780	9780	9780	9780	3
347	20250415	150200	144029375	9780	9780	9780	9780	17
348	20250415	150100	143863115	9780	9780	9780	9780	0
349	20250415	150000	143863115	9780	9780	9780	9780	0
350	20250415	145900	143863115	9780	9780	9780	9780	144
351	20250415	145800	142454795	9780	9780	9780	9780	0
352	20250415	145700	142454795	9780	9780	9780	9780	0
353	20250415	145600	142454795	9780	9770	9780	9770	113
354	20250415	145500	141349665	9770	9770	9770	9770	0
355	20250415	145400	141349665	9770	9770	9770	9770	0
356	20250415	145300	141349665	9770	9770	9770	9770	2
357	20250415	145200	141330125	9780	9780	9780	9780	0
358	20250415	145100	141330125	9780	9780	9780	9780	200
359	20250415	145000	139374125	9780	9780	9780	9780	0
360	20250415	144900	139374125	9780	9780	9780	9780	0
361	20250415	144800	139374125	9780	9780	9780	9780	1
362	20250415	144700	139364345	9780	9780	9780	9780	0
363	20250415	144600	139364345	9780	9780	9780	9780	20
364	20250415	144500	139168745	9790	9790	9790	9790	0
365	20250415	144400	139168745	9790	9790	9790	9790	1
366	20250415	144300	139158955	9780	9790	9790	9780	36
367	20250415	144200	138806675	9780	9780	9780	9780	2
368	20250415	144100	138787115	9780	9780	9780	9780	74
369	20250415	144000	138063395	9780	9780	9780	9780	129
370	20250415	143900	136801775	9800	9800	9800	9800	304
371	20250415	143800	133822575	9800	9800	9800	9800	147
372	20250415	143700	132381975	9800	9800	9800	9800	72
373	20250415	143600	131676375	9800	9780	9800	9780	58
374	20250415	143500	131108985	9780	9780	9780	9780	0
375	20250415	143400	131108985	9780	9780	9780	9780	0
376	20250415	143300	131108985	9780	9780	9780	9780	0
377	20250415	143200	131108985	9780	9780	9780	9780	15
378	20250415	143100	130962285	9780	9780	9780	9780	323
379	20250415	143000	127803345	9790	9790	9790	9790	0
380	20250415	142900	127803345	9790	9770	9790	9770	20
381	20250415	142800	127607745	9790	9790	9790	9790	19
382	20250415	142700	127421735	9800	9800	9800	9800	0
383	20250415	142600	127421735	9800	9800	9800	9800	0
384	20250415	142500	127421735	9800	9800	9800	9800	0
385	20250415	142400	127421735	9800	9800	9800	9800	45
386	20250415	142300	126980735	9810	9810	9810	9800	6
387	20250415	142200	126921905	9800	9810	9810	9800	21
388	20250415	142100	126715905	9800	9800	9800	9800	0
389	20250415	142000	126715905	9800	9800	9800	9800	59
390	20250415	141900	126137705	9805	9800	9805	9800	11
391	20250415	141800	126029900	9810	9810	9810	9810	0
392	20250415	141700	126029900	9810	9800	9810	9800	17
393	20250415	141600	125863280	9800	9800	9800	9800	57
394	20250415	141500	125304680	9800	9800	9800	9800	7
395	20250415	141400	125236080	9810	9810	9810	9810	0
396	20250415	141300	125236080	9810	9810	9810	9810	10
397	20250415	141200	125137980	9800	9800	9800	9800	0
398	20250415	141100	125137980	9800	9790	9810	9790	829
399	20250415	141000	117018760	9780	9780	9780	9780	0
400	20250415	140900	117018760	9780	9780	9780	9780	30
401	20250415	140800	116725360	9780	9780	9780	9780	120
402	20250415	140700	115551760	9770	9770	9770	9770	23
403	20250415	140600	115327050	9780	9790	9790	9780	13
404	20250415	140500	115199860	9790	9790	9790	9790	0
405	20250415	140400	115199860	9790	9790	9790	9790	0
406	20250415	140300	115199860	9790	9790	9790	9790	0
407	20250415	140200	115199860	9790	9780	9790	9780	108
408	20250415	140100	114143600	9780	9780	9780	9780	0
409	20250415	140000	114143600	9780	9770	9780	9770	99
410	20250415	135900	113176270	9780	9770	9780	9770	11
411	20250415	135800	113068700	9760	9770	9770	9760	390
412	20250415	135700	109258410	9760	9760	9760	9760	0
413	20250415	135600	109258410	9760	9760	9760	9760	16
414	20250415	135500	109102250	9760	9760	9760	9750	504
415	20250415	135400	104186090	9760	9760	9760	9760	0
416	20250415	135300	104186090	9760	9760	9760	9760	5
417	20250415	135200	104137290	9750	9750	9750	9750	0
418	20250415	135100	104137290	9750	9750	9750	9750	0
419	20250415	135000	104137290	9750	9750	9750	9750	290
420	20250415	134900	101309790	9740	9740	9740	9740	0
421	20250415	134800	101309790	9740	9740	9740	9740	0
422	20250415	134700	101309790	9740	9740	9740	9740	0
423	20250415	134600	101309790	9740	9740	9740	9740	2
424	20250415	134500	101290310	9750	9750	9750	9750	0
425	20250415	134400	101290310	9750	9740	9750	9740	63
426	20250415	134300	100676680	9740	9740	9740	9740	0
427	20250415	134200	100676680	9740	9740	9740	9740	0
428	20250415	134100	100676680	9740	9740	9740	9740	0
429	20250415	134000	100676680	9740	9740	9740	9740	0
430	20250415	133900	100676680	9740	9740	9740	9740	0
431	20250415	133800	100676680	9740	9740	9740	9740	0
432	20250415	133700	100676680	9740	9740	9740	9740	10
433	20250415	133600	100579280	9740	9740	9740	9740	127
434	20250415	133500	99342300	9730	9730	9730	9730	1
435	20250415	133400	99332570	9730	9730	9730	9730	0
436	20250415	133300	99332570	9730	9730	9730	9730	0
437	20250415	133200	99332570	9730	9730	9730	9730	5
438	20250415	133100	99283920	9730	9730	9730	9730	0
439	20250415	133000	99283920	9730	9730	9730	9730	0
440	20250415	132900	99283920	9730	9730	9730	9730	31
441	20250415	132800	98982290	9730	9735	9735	9730	9
442	20250415	132700	98894705	9735	9735	9735	9735	0
443	20250415	132600	98894705	9735	9735	9735	9735	0
444	20250415	132500	98894705	9735	9735	9735	9735	7
445	20250415	132400	98826560	9740	9740	9740	9740	0
446	20250415	132300	98826560	9740	9740	9740	9740	0
447	20250415	132200	98826560	9740	9740	9740	9740	0
448	20250415	132100	98826560	9740	9740	9740	9740	0
449	20250415	132000	98826560	9740	9740	9740	9740	0
450	20250415	131900	98826560	9740	9740	9740	9740	1
451	20250415	131800	98816820	9730	9730	9730	9730	7
452	20250415	131700	98748710	9730	9730	9730	9730	0
453	20250415	131600	98748710	9730	9730	9730	9730	1
454	20250415	131500	98738980	9740	9740	9740	9740	0
455	20250415	131400	98738980	9740	9740	9740	9740	0
456	20250415	131300	98738980	9740	9730	9740	9730	2
457	20250415	131200	98719510	9720	9720	9720	9720	0
458	20250415	131100	98719510	9720	9720	9720	9720	0
459	20250415	131000	98719510	9720	9720	9720	9720	0
460	20250415	130900	98719510	9720	9730	9730	9720	40
461	20250415	130800	98330570	9730	9730	9730	9730	0
462	20250415	130700	98330570	9730	9730	9730	9730	0
463	20250415	130600	98330570	9730	9730	9730	9730	0
464	20250415	130500	98330570	9730	9730	9730	9730	0
465	20250415	130400	98330570	9730	9730	9730	9730	0
466	20250415	130300	98330570	9730	9730	9730	9730	1
467	20250415	130200	98320840	9720	9730	9730	9720	15
468	20250415	130100	98174980	9740	9730	9740	9730	112
469	20250415	130000	97084200	9730	9730	9730	9730	0
470	20250415	125900	97084200	9730	9730	9730	9730	0
471	20250415	125800	97084200	9730	9730	9730	9730	49
472	20250415	125700	96607430	9730	9730	9730	9730	1
473	20250415	125600	96597700	9730	9730	9730	9730	0
474	20250415	125500	96597700	9730	9740	9740	9730	2
475	20250415	125400	96578230	9720	9720	9720	9720	0
476	20250415	125300	96578230	9720	9740	9740	9720	22
477	20250415	125200	96364370	9740	9740	9740	9740	0
478	20250415	125100	96364370	9740	9730	9740	9730	200
479	20250415	125000	94418030	9720	9720	9720	9720	2
480	20250415	124900	94398590	9730	9730	9730	9730	0
481	20250415	124800	94398590	9730	9730	9730	9730	0
482	20250415	124700	94398590	9730	9730	9730	9730	101
483	20250415	124600	93415860	9730	9740	9740	9730	8
484	20250415	124500	93338000	9740	9740	9740	9740	0
485	20250415	124400	93338000	9740	9740	9740	9740	0
486	20250415	124300	93338000	9740	9740	9740	9740	2
487	20250415	124200	93318520	9730	9730	9740	9730	4
488	20250415	124100	93279580	9740	9740	9740	9740	0
489	20250415	124000	93279580	9740	9740	9740	9740	0
490	20250415	123900	93279580	9740	9740	9740	9740	0
491	20250415	123800	93279580	9740	9730	9740	9730	4
492	20250415	123700	93240650	9730	9730	9730	9730	0
493	20250415	123600	93240650	9730	9750	9750	9730	8
494	20250415	123500	93162750	9750	9750	9750	9750	2
495	20250415	123400	93143250	9750	9750	9750	9750	0
496	20250415	123300	93143250	9750	9750	9750	9750	0
497	20250415	123200	93143250	9750	9750	9750	9750	1
498	20250415	123100	93133500	9750	9750	9750	9750	2
499	20250415	123000	93114000	9750	9730	9750	9730	26
500	20250415	122900	92861000	9750	9750	9750	9750	3
501	20250415	122800	92831750	9750	9730	9750	9730	51
502	20250415	122700	92335500	9730	9750	9750	9730	37
503	20250415	122600	91975430	9750	9740	9750	9740	261
504	20250415	122500	89433230	9740	9740	9740	9740	0
505	20250415	122400	89433230	9740	9730	9740	9730	178
506	20250415	122300	87701280	9730	9730	9730	9730	17
507	20250415	122200	87535870	9730	9730	9730	9730	99
508	20250415	122100	86572600	9720	9720	9720	9720	30
509	20250415	122000	86281000	9720	9720	9720	9720	1
510	20250415	121900	86271280	9730	9730	9730	9730	2
511	20250415	121800	86251820	9720	9720	9720	9720	236
512	20250415	121700	83957900	9720	9720	9720	9720	1
513	20250415	121600	83948180	9710	9710	9710	9710	6
514	20250415	121500	83889920	9710	9710	9710	9710	21
515	20250415	121400	83686010	9710	9710	9710	9710	0
516	20250415	121300	83686010	9710	9710	9710	9710	0
517	20250415	121200	83686010	9710	9710	9710	9710	1
518	20250415	121100	83676300	9710	9710	9710	9710	7
519	20250415	121000	83608330	9710	9710	9710	9710	1
520	20250415	120900	83598620	9720	9720	9720	9720	0
521	20250415	120800	83598620	9720	9720	9720	9720	0
522	20250415	120700	83598620	9720	9720	9720	9720	0
523	20250415	120600	83598620	9720	9720	9720	9720	2
524	20250415	120500	83579180	9710	9710	9710	9710	0
525	20250415	120400	83579180	9710	9710	9710	9710	1
526	20250415	120300	83569470	9710	9710	9710	9710	0
527	20250415	120200	83569470	9710	9710	9710	9710	2
528	20250415	120100	83550050	9710	9710	9710	9710	1
529	20250415	120000	83540340	9710	9710	9710	9710	1
530	20250415	115900	83530630	9710	9710	9710	9710	0
531	20250415	115800	83530630	9710	9710	9710	9710	0
532	20250415	115700	83530630	9710	9710	9710	9710	0
533	20250415	115600	83530630	9710	9710	9710	9710	1
534	20250415	115500	83520920	9720	9710	9720	9710	143
535	20250415	115400	82130970	9720	9720	9720	9720	4
536	20250415	115300	82092090	9720	9720	9720	9720	0
537	20250415	115200	82092090	9720	9720	9720	9720	5
538	20250415	115100	82043490	9720	9720	9720	9720	4
539	20250415	115000	82004610	9720	9710	9720	9710	43
540	20250415	114900	81586930	9710	9710	9710	9710	0
541	20250415	114800	81586930	9710	9710	9710	9710	190
542	20250415	114700	79742030	9690	9690	9690	9690	0
543	20250415	114600	79742030	9690	9690	9690	9690	20
544	20250415	114500	79548230	9690	9700	9700	9690	60
545	20250415	114400	78966430	9710	9710	9710	9710	0
546	20250415	114300	78966430	9710	9710	9710	9710	0
547	20250415	114200	78966430	9710	9700	9710	9690	45
548	20250415	114100	78530140	9700	9700	9700	9700	67
549	20250415	114000	77880240	9700	9700	9700	9700	0
550	20250415	113900	77880240	9700	9700	9700	9700	0
551	20250415	113800	77880240	9700	9700	9700	9700	0
552	20250415	113700	77880240	9700	9700	9700	9700	5
553	20250415	113600	77831740	9700	9700	9700	9700	66
554	20250415	113500	77191540	9710	9710	9710	9710	0
555	20250415	113400	77191540	9710	9710	9710	9710	0
556	20250415	113300	77191540	9710	9710	9710	9710	0
557	20250415	113200	77191540	9710	9710	9710	9710	1
558	20250415	113100	77181830	9710	9700	9710	9700	12
559	20250415	113000	77065420	9710	9710	9710	9710	0
560	20250415	112900	77065420	9710	9710	9710	9710	1
561	20250415	112800	77055710	9710	9710	9710	9710	0
562	20250415	112700	77055710	9710	9710	9710	9710	0
563	20250415	112600	77055710	9710	9710	9710	9710	37
564	20250415	112500	76696440	9720	9720	9720	9720	17
565	20250415	112400	76531200	9720	9720	9720	9720	8
566	20250415	112300	76453440	9730	9730	9730	9730	0
567	20250415	112200	76453440	9730	9730	9730	9730	0
568	20250415	112100	76453440	9730	9730	9730	9730	3
569	20250415	112000	76424250	9710	9710	9710	9710	0
570	20250415	111900	76424250	9710	9710	9710	9710	0
571	20250415	111800	76424250	9710	9710	9710	9710	0
572	20250415	111700	76424250	9710	9710	9710	9710	1
573	20250415	111600	76414540	9710	9730	9730	9710	33
574	20250415	111500	76094090	9710	9710	9710	9710	0
575	20250415	111400	76094090	9710	9710	9710	9710	4
576	20250415	111300	76055250	9710	9710	9710	9710	0
577	20250415	111200	76055250	9710	9710	9710	9710	0
578	20250415	111100	76055250	9710	9710	9710	9710	0
579	20250415	111000	76055250	9710	9730	9730	9710	51
580	20250415	110900	75559460	9720	9720	9720	9720	2
581	20250415	110800	75540020	9720	9720	9720	9720	0
582	20250415	110700	75540020	9720	9720	9720	9720	48
583	20250415	110600	75073460	9710	9710	9710	9710	3
584	20250415	110500	75044330	9690	9690	9690	9690	0
585	20250415	110400	75044330	9690	9710	9730	9690	482
586	20250415	110300	70362460	9700	9700	9700	9700	0
587	20250415	110200	70362460	9700	9700	9700	9700	1
588	20250415	110100	70352760	9710	9710	9710	9710	0
589	20250415	110000	70352760	9710	9680	9710	9680	888
590	20250415	105900	61743970	9620	9620	9620	9620	0
591	20250415	105800	61743970	9620	9620	9620	9620	0
592	20250415	105700	61743970	9620	9690	9690	9600	1337
593	20250415	105600	48840870	9700	9700	9700	9700	0
594	20250415	105500	48840870	9700	9700	9700	9700	0
595	20250415	105400	48840870	9700	9700	9700	9700	0
596	20250415	105300	48840870	9700	9680	9700	9680	237
597	20250415	105200	46544790	9680	9680	9680	9680	6
598	20250415	105100	46486710	9680	9680	9680	9680	217
599	20250415	105000	44386150	9690	9680	9690	9680	6
600	20250415	104900	44328030	9690	9680	9690	9680	105
601	20250415	104800	43310620	9680	9680	9680	9670	11
602	20250415	104700	43204150	9680	9680	9680	9680	0
603	20250415	104600	43204150	9680	9680	9680	9680	0
604	20250415	104500	43204150	9680	9680	9680	9680	1
605	20250415	104400	43194470	9680	9680	9680	9680	10
606	20250415	104300	43097670	9670	9670	9670	9670	0
607	20250415	104200	43097670	9670	9670	9670	9670	0
608	20250415	104100	43097670	9670	9670	9670	9670	130
609	20250415	104000	41840570	9670	9670	9670	9670	0
610	20250415	103900	41840570	9670	9670	9670	9670	0
611	20250415	103800	41840570	9670	9670	9670	9670	1
612	20250415	103700	41830900	9670	9670	9670	9670	0
613	20250415	103600	41830900	9670	9670	9670	9670	10
614	20250415	103500	41734200	9690	9690	9690	9690	1
615	20250415	103400	41724510	9690	9690	9690	9690	0
616	20250415	103300	41724510	9690	9670	9690	9670	4
617	20250415	103200	41685770	9670	9670	9670	9670	8
618	20250415	103100	41608410	9690	9670	9700	9670	632
619	20250415	103000	35488120	9670	9660	9670	9650	381
620	20250415	102900	31805160	9660	9660	9660	9660	0
621	20250415	102800	31805160	9660	9660	9660	9660	29
622	20250415	102700	31525020	9660	9660	9660	9660	53
623	20250415	102600	31013040	9660	9660	9660	9660	0
624	20250415	102500	31013040	9660	9660	9660	9660	0
625	20250415	102400	31013040	9660	9660	9660	9660	135
626	20250415	102300	29708940	9660	9660	9660	9660	0
627	20250415	102200	29708940	9660	9660	9670	9660	183
628	20250415	102100	27941130	9670	9670	9670	9670	0
629	20250415	102000	27941130	9670	9660	9670	9660	6
630	20250415	101900	27883130	9670	9660	9670	9660	23
631	20250415	101800	27660940	9660	9660	9660	9660	20
632	20250415	101700	27467740	9660	9660	9660	9660	0
633	20250415	101600	27467740	9660	9660	9660	9660	3
634	20250415	101500	27438760	9670	9670	9670	9670	0
635	20250415	101400	27438760	9670	9670	9670	9670	0
636	20250415	101300	27438760	9670	9670	9670	9670	1
637	20250415	101200	27429090	9650	9660	9670	9650	178
638	20250415	101100	25709620	9660	9650	9660	9650	235
639	20250415	101000	23441850	9650	9630	9650	9630	103
640	20250415	100900	22449920	9650	9640	9650	9640	148
641	20250415	100800	21023180	9630	9630	9630	9630	0
642	20250415	100700	21023180	9630	9630	9630	9630	20
643	20250415	100600	20830580	9630	9630	9630	9630	41
644	20250415	100500	20435750	9630	9630	9630	9630	0
645	20250415	100400	20435750	9630	9630	9630	9630	25
646	20250415	100300	20195000	9630	9630	9630	9630	28
647	20250415	100200	19925360	9650	9650	9650	9650	0
648	20250415	100100	19925360	9650	9650	9650	9650	0
649	20250415	100000	19925360	9650	9650	9650	9650	0
650	20250415	095900	19925360	9650	9620	9650	9620	324
651	20250415	095800	16805060	9620	9620	9620	9620	0
652	20250415	095700	16805060	9620	9620	9620	9620	0
653	20250415	095600	16805060	9620	9640	9640	9620	44
654	20250415	095500	16381320	9630	9630	9630	9630	0
655	20250415	095400	16381320	9630	9630	9630	9630	1
656	20250415	095300	16371690	9630	9630	9630	9630	1
657	20250415	095200	16362060	9630	9630	9630	9630	0
658	20250415	095100	16362060	9630	9630	9630	9630	25
659	20250415	095000	16121310	9610	9610	9610	9610	1
660	20250415	094900	16111700	9630	9630	9630	9630	135
661	20250415	094800	14811650	9610	9610	9610	9610	3
662	20250415	094700	14782820	9620	9620	9620	9620	0
663	20250415	094600	14782820	9620	9620	9620	9620	9
664	20250415	094500	14696240	9620	9620	9630	9620	9
665	20250415	094400	14609650	9630	9630	9630	9610	26
666	20250415	094300	14359710	9630	9630	9630	9630	1
667	20250415	094200	14350080	9630	9630	9630	9630	0
668	20250415	094100	14350080	9630	9630	9630	9630	0
669	20250415	094000	14350080	9630	9630	9630	9630	2
670	20250415	093900	14330820	9620	9620	9620	9620	5
671	20250415	093800	14282720	9620	9620	9620	9620	1
672	20250415	093700	14273100	9600	9600	9600	9600	3
673	20250415	093600	14244300	9600	9630	9630	9600	51
674	20250415	093500	13754510	9630	9630	9630	9630	15
675	20250415	093400	13610060	9630	9630	9630	9630	0
676	20250415	093300	13610060	9630	9630	9630	9630	1
677	20250415	093200	13600430	9630	9630	9630	9630	0
678	20250415	093100	13600430	9630	9590	9630	9580	434
679	20250415	093000	9431000	9600	9600	9600	9600	1
680	20250415	092900	9421400	9580	9580	9580	9580	0
681	20250415	092800	9421400	9580	9580	9580	9580	0
682	20250415	092700	9421400	9580	9590	9590	9580	60
683	20250415	092600	8846460	9590	9570	9590	9570	178
684	20250415	092500	7142590	9560	9560	9560	9560	111
685	20250415	092400	6081430	9560	9560	9560	9560	0
686	20250415	092300	6081430	9560	9560	9560	9560	0
687	20250415	092200	6081430	9560	9560	9560	9560	13
688	20250415	092100	5957150	9540	9540	9540	9540	0
689	20250415	092000	5957150	9540	9540	9540	9540	5
690	20250415	091900	5909450	9560	9560	9560	9560	0
691	20250415	091800	5909450	9560	9560	9560	9560	6
692	20250415	091700	5852090	9540	9540	9540	9540	0
693	20250415	091600	5852090	9540	9540	9540	9540	0
694	20250415	091500	5852090	9540	9540	9540	9540	0
695	20250415	091400	5852090	9540	9560	9560	9540	6
696	20250415	091300	5794770	9560	9560	9560	9560	0
697	20250415	091200	5794770	9560	9560	9560	9560	0
698	20250415	091100	5794770	9560	9560	9560	9560	1
699	20250415	091000	5785210	9560	9560	9560	9560	0
700	20250415	090900	5785210	9560	9560	9560	9560	0
701	20250415	090800	5785210	9560	9580	9580	9560	32
702	20250415	090700	5478670	9560	9560	9560	9560	0
703	20250415	090600	5478670	9560	9560	9560	9560	0
704	20250415	090500	5478670	9560	9560	9560	9560	0
705	20250415	090400	5478670	9560	9560	9580	9560	436
706	20250415	090300	1304290	9530	9520	9530	9520	46
707	20250415	090200	866300	9550	9550	9550	9550	35
708	20250415	090100	532050	9510	9510	9510	9510	0
709	20250415	090000	532050	9510	9500	9510	9500	56