KissMeData/043370/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	191000	206526990	9800	9800	9800	9800	431
3	20250416	190900	206526990	9800	9800	9800	9800	0
4	20250416	190800	206526990	9800	9800	9800	9800	0
5	20250416	190700	206526990	9800	9800	9800	9800	0
6	20250416	190600	206526990	9800	9800	9800	9800	0
7	20250416	190500	206526990	9800	9800	9800	9800	0
8	20250416	190400	206526990	9800	9800	9800	9800	0
9	20250416	190300	206526990	9800	9800	9800	9800	0
10	20250416	190200	206526990	9800	9800	9800	9800	0
11	20250416	190100	206526990	9800	9800	9800	9800	0
12	20250416	190000	206526990	9800	9800	9800	9800	0
13	20250416	185900	206526990	9800	9800	9800	9800	0
14	20250416	185800	206526990	9800	9800	9800	9800	0
15	20250416	185700	206526990	9800	9800	9800	9800	0
16	20250416	185600	206526990	9800	9800	9800	9800	0
17	20250416	185500	206526990	9800	9800	9800	9800	0
18	20250416	185400	206526990	9800	9800	9800	9800	0
19	20250416	185300	206526990	9800	9800	9800	9800	0
20	20250416	185200	206526990	9800	9800	9800	9800	0
21	20250416	185100	206526990	9800	9800	9800	9800	0
22	20250416	185000	206526990	9800	9800	9800	9800	0
23	20250416	184900	206526990	9800	9800	9800	9800	0
24	20250416	184800	206526990	9800	9800	9800	9800	0
25	20250416	184700	206526990	9800	9800	9800	9800	0
26	20250416	184600	206526990	9800	9800	9800	9800	0
27	20250416	184500	206526990	9800	9800	9800	9800	0
28	20250416	184400	206526990	9800	9800	9800	9800	0
29	20250416	184300	206526990	9800	9800	9800	9800	0
30	20250416	184200	206526990	9800	9800	9800	9800	0
31	20250416	184100	206526990	9800	9800	9800	9800	0
32	20250416	184000	206526990	9800	9800	9800	9800	431
33	20250416	183900	206526990	9800	9800	9800	9800	0
34	20250416	183800	206526990	9800	9800	9800	9800	0
35	20250416	183700	206526990	9800	9800	9800	9800	0
36	20250416	183600	206526990	9800	9800	9800	9800	0
37	20250416	183500	206526990	9800	9800	9800	9800	0
38	20250416	183400	206526990	9800	9800	9800	9800	0
39	20250416	183300	206526990	9800	9800	9800	9800	0
40	20250416	183200	206526990	9800	9800	9800	9800	0
41	20250416	183100	206526990	9800	9800	9800	9800	0
42	20250416	183000	206526990	9800	9800	9800	9800	0
43	20250416	182900	206526990	9800	9800	9800	9800	0
44	20250416	182800	206526990	9800	9800	9800	9800	0
45	20250416	182700	206526990	9800	9800	9800	9800	0
46	20250416	182600	206526990	9800	9800	9800	9800	0
47	20250416	182500	206526990	9800	9800	9800	9800	0
48	20250416	182400	206526990	9800	9800	9800	9800	0
49	20250416	182300	206526990	9800	9800	9800	9800	0
50	20250416	182200	206526990	9800	9800	9800	9800	0
51	20250416	182100	206526990	9800	9800	9800	9800	0
52	20250416	182000	206526990	9800	9800	9800	9800	0
53	20250416	181900	206526990	9800	9800	9800	9800	0
54	20250416	181800	206526990	9800	9800	9800	9800	0
55	20250416	181700	206526990	9800	9800	9800	9800	0
56	20250416	181600	206526990	9800	9800	9800	9800	0
57	20250416	181500	206526990	9800	9800	9800	9800	0
58	20250416	181400	206526990	9800	9800	9800	9800	0
59	20250416	181300	206526990	9800	9800	9800	9800	0
60	20250416	181200	206526990	9800	9800	9800	9800	0
61	20250416	181100	206526990	9800	9800	9800	9800	0
62	20250416	181000	206526990	9800	9800	9800	9800	431
63	20250416	180900	206526990	9800	9800	9800	9800	0
64	20250416	180800	206526990	9800	9800	9800	9800	0
65	20250416	180700	206526990	9800	9800	9800	9800	0
66	20250416	180600	206526990	9800	9800	9800	9800	0
67	20250416	180500	206526990	9800	9800	9800	9800	0
68	20250416	180400	206526990	9800	9800	9800	9800	0
69	20250416	180300	206526990	9800	9800	9800	9800	0
70	20250416	180200	206526990	9800	9800	9800	9800	0
71	20250416	180100	206526990	9800	9800	9800	9800	0
72	20250416	180000	206526990	9800	9800	9800	9800	0
73	20250416	175900	206526990	9800	9800	9800	9800	0
74	20250416	175800	206526990	9800	9800	9800	9800	0
75	20250416	175700	206526990	9800	9800	9800	9800	0
76	20250416	175600	206526990	9800	9800	9800	9800	0
77	20250416	175500	206526990	9800	9800	9800	9800	0
78	20250416	175400	206526990	9800	9800	9800	9800	0
79	20250416	175300	206526990	9800	9800	9800	9800	0
80	20250416	175200	206526990	9800	9800	9800	9800	0
81	20250416	175100	206526990	9800	9800	9800	9800	0
82	20250416	175000	206526990	9800	9800	9800	9800	0
83	20250416	174900	206526990	9800	9800	9800	9800	0
84	20250416	174800	206526990	9800	9800	9800	9800	0
85	20250416	174700	206526990	9800	9800	9800	9800	0
86	20250416	174600	206526990	9800	9800	9800	9800	0
87	20250416	174500	206526990	9800	9800	9800	9800	0
88	20250416	174400	206526990	9800	9800	9800	9800	0
89	20250416	174300	206526990	9800	9800	9800	9800	0
90	20250416	174200	206526990	9800	9800	9800	9800	0
91	20250416	174100	206526990	9800	9800	9800	9800	0
92	20250416	174000	206526990	9800	9800	9800	9800	431
93	20250416	173900	206526990	9800	9800	9800	9800	0
94	20250416	173800	206526990	9800	9800	9800	9800	0
95	20250416	173700	206526990	9800	9800	9800	9800	0
96	20250416	173600	206526990	9800	9800	9800	9800	0
97	20250416	173500	206526990	9800	9800	9800	9800	0
98	20250416	173400	206526990	9800	9800	9800	9800	0
99	20250416	173300	206526990	9800	9800	9800	9800	0
100	20250416	173200	206526990	9800	9800	9800	9800	0
101	20250416	173100	206526990	9800	9800	9800	9800	0
102	20250416	173000	206526990	9800	9800	9800	9800	0
103	20250416	172900	206526990	9800	9800	9800	9800	0
104	20250416	172800	206526990	9800	9800	9800	9800	0
105	20250416	172700	206526990	9800	9800	9800	9800	0
106	20250416	172600	206526990	9800	9800	9800	9800	0
107	20250416	172500	206526990	9800	9800	9800	9800	0
108	20250416	172400	206526990	9800	9800	9800	9800	0
109	20250416	172300	206526990	9800	9800	9800	9800	0
110	20250416	172200	206526990	9800	9800	9800	9800	0
111	20250416	172100	206526990	9800	9800	9800	9800	0
112	20250416	172000	206526990	9800	9800	9800	9800	0
113	20250416	171900	206526990	9800	9800	9800	9800	0
114	20250416	171800	206526990	9800	9800	9800	9800	0
115	20250416	171700	206526990	9800	9800	9800	9800	0
116	20250416	171600	206526990	9800	9800	9800	9800	0
117	20250416	171500	206526990	9800	9800	9800	9800	0
118	20250416	171400	206526990	9800	9800	9800	9800	0
119	20250416	171300	206526990	9800	9800	9800	9800	0
120	20250416	171200	206526990	9800	9800	9800	9800	0
121	20250416	171100	206526990	9800	9800	9800	9800	0
122	20250416	171000	206526990	9800	9800	9800	9800	431
123	20250416	170900	206526990	9800	9800	9800	9800	0
124	20250416	170800	206526990	9800	9800	9800	9800	0
125	20250416	170700	206526990	9800	9800	9800	9800	0
126	20250416	170600	206526990	9800	9800	9800	9800	0
127	20250416	170500	206526990	9800	9800	9800	9800	0
128	20250416	170400	206526990	9800	9800	9800	9800	0
129	20250416	170300	206526990	9800	9800	9800	9800	0
130	20250416	170200	206526990	9800	9800	9800	9800	0
131	20250416	170100	206526990	9800	9800	9800	9800	0
132	20250416	170000	206526990	9800	9800	9800	9800	0
133	20250416	165900	206526990	9800	9800	9800	9800	0
134	20250416	165800	206526990	9800	9800	9800	9800	0
135	20250416	165700	206526990	9800	9800	9800	9800	0
136	20250416	165600	206526990	9800	9800	9800	9800	0
137	20250416	165500	206526990	9800	9800	9800	9800	0
138	20250416	165400	206526990	9800	9800	9800	9800	0
139	20250416	165300	206526990	9800	9800	9800	9800	0
140	20250416	165200	206526990	9800	9800	9800	9800	0
141	20250416	165100	206526990	9800	9800	9800	9800	0
142	20250416	165000	206526990	9800	9800	9800	9800	0
143	20250416	164900	206526990	9800	9800	9800	9800	0
144	20250416	164800	206526990	9800	9800	9800	9800	0
145	20250416	164700	206526990	9800	9800	9800	9800	0
146	20250416	164600	206526990	9800	9800	9800	9800	0
147	20250416	164500	206526990	9800	9800	9800	9800	0
148	20250416	164400	206526990	9800	9800	9800	9800	0
149	20250416	164300	206526990	9800	9800	9800	9800	0
150	20250416	164200	206526990	9800	9800	9800	9800	0
151	20250416	164100	206526990	9800	9800	9800	9800	0
152	20250416	164000	206526990	9800	9800	9800	9800	431
153	20250416	163900	206526990	9800	9800	9800	9800	0
154	20250416	163800	206526990	9800	9800	9800	9800	0
155	20250416	163700	206526990	9800	9800	9800	9800	0
156	20250416	163600	206526990	9800	9800	9800	9800	0
157	20250416	163500	206526990	9800	9800	9800	9800	0
158	20250416	163400	206526990	9800	9800	9800	9800	0
159	20250416	163300	206526990	9800	9800	9800	9800	0
160	20250416	163200	206526990	9800	9800	9800	9800	0
161	20250416	163100	206526990	9800	9800	9800	9800	0
162	20250416	163000	206526990	9800	9800	9800	9800	0
163	20250416	162900	206526990	9800	9800	9800	9800	0
164	20250416	162800	206526990	9800	9800	9800	9800	0
165	20250416	162700	206526990	9800	9800	9800	9800	0
166	20250416	162600	206526990	9800	9800	9800	9800	0
167	20250416	162500	206526990	9800	9800	9800	9800	0
168	20250416	162400	206526990	9800	9800	9800	9800	0
169	20250416	162300	206526990	9800	9800	9800	9800	0
170	20250416	162200	206526990	9800	9800	9800	9800	0
171	20250416	162100	206526990	9800	9800	9800	9800	0
172	20250416	162000	206526990	9800	9800	9800	9800	0
173	20250416	161900	206526990	9800	9800	9800	9800	0
174	20250416	161800	206526990	9800	9800	9800	9800	0
175	20250416	161700	206526990	9800	9800	9800	9800	0
176	20250416	161600	206526990	9800	9800	9800	9800	0
177	20250416	161500	206526990	9800	9800	9800	9800	0
178	20250416	161400	206526990	9800	9800	9800	9800	0
179	20250416	161300	206526990	9800	9800	9800	9800	0
180	20250416	161200	206526990	9800	9800	9800	9800	0
181	20250416	161100	206526990	9800	9800	9800	9800	0
182	20250416	161000	206526990	9800	9800	9800	9800	431
183	20250416	160900	206526990	9800	9800	9800	9800	0
184	20250416	160800	206526990	9800	9800	9800	9800	0
185	20250416	160700	206526990	9800	9800	9800	9800	0
186	20250416	160600	206526990	9800	9800	9800	9800	0
187	20250416	160500	206526990	9800	9800	9800	9800	0
188	20250416	160400	206526990	9800	9800	9800	9800	0
189	20250416	160300	206526990	9800	9800	9800	9800	0
190	20250416	160200	206526990	9800	9800	9800	9800	0
191	20250416	160100	206526990	9800	9800	9800	9800	0
192	20250416	160000	206526990	9800	9800	9800	9800	0
193	20250416	155900	206526990	9800	9800	9800	9800	0
194	20250416	155800	206526990	9800	9800	9800	9800	0
195	20250416	155700	206526990	9800	9800	9800	9800	0
196	20250416	155600	206526990	9800	9800	9800	9800	0
197	20250416	155500	206526990	9800	9800	9800	9800	0
198	20250416	155400	206526990	9800	9800	9800	9800	0
199	20250416	155300	206526990	9800	9800	9800	9800	0
200	20250416	155200	206526990	9800	9800	9800	9800	0
201	20250416	155100	206526990	9800	9800	9800	9800	0
202	20250416	155000	206526990	9800	9800	9800	9800	0
203	20250416	154900	206526990	9800	9800	9800	9800	0
204	20250416	154800	206526990	9800	9800	9800	9800	0
205	20250416	154700	206526990	9800	9800	9800	9800	0
206	20250416	154600	206526990	9800	9800	9800	9800	0
207	20250416	154500	206526990	9800	9800	9800	9800	0
208	20250416	154400	206526990	9800	9800	9800	9800	0
209	20250416	154300	206526990	9800	9800	9800	9800	0
210	20250416	154200	206526990	9800	9800	9800	9800	0
211	20250416	154100	206526990	9800	9800	9800	9800	0
212	20250416	154000	206526990	9800	9800	9800	9800	431
213	20250416	153900	206526990	9800	9800	9800	9800	0
214	20250416	153800	206526990	9800	9800	9800	9800	0
215	20250416	153700	206526990	9800	9800	9800	9800	0
216	20250416	153600	206526990	9800	9800	9800	9800	0
217	20250416	153500	206526990	9800	9800	9800	9800	0
218	20250416	153400	206526990	9800	9800	9800	9800	0
219	20250416	153300	206526990	9800	9800	9800	9800	0
220	20250416	153200	206526990	9800	9800	9800	9800	0
221	20250416	153100	206526990	9800	9800	9800	9800	0
222	20250416	153000	206526990	9800	9800	9800	9800	431
223	20250416	152900	202303190	9790	9790	9790	9790	0
224	20250416	152800	202303190	9790	9790	9790	9790	0
225	20250416	152700	202303190	9790	9790	9790	9790	0
226	20250416	152600	202303190	9790	9790	9790	9790	0
227	20250416	152500	202303190	9790	9790	9790	9790	0
228	20250416	152400	202303190	9790	9790	9790	9790	0
229	20250416	152300	202303190	9790	9790	9790	9790	0
230	20250416	152200	202303190	9790	9790	9790	9790	0
231	20250416	152100	202303190	9790	9790	9790	9790	0
232	20250416	152000	202303190	9790	9790	9790	9790	0
233	20250416	151900	202303190	9790	9790	9790	9790	309
234	20250416	151800	199278080	9800	9800	9800	9800	1
235	20250416	151700	199268280	9780	9800	9800	9780	38
236	20250416	151600	198896620	9780	9780	9780	9780	17
237	20250416	151500	198730360	9800	9800	9800	9800	0
238	20250416	151400	198730360	9800	9800	9800	9800	0
239	20250416	151300	198730360	9800	9800	9800	9800	1
240	20250416	151200	198720560	9780	9780	9780	9780	0
241	20250416	151100	198720560	9780	9780	9780	9780	0
242	20250416	151000	198720560	9780	9780	9780	9780	0
243	20250416	150900	198720560	9780	9780	9780	9780	400
244	20250416	150800	194808560	9800	9800	9800	9800	0
245	20250416	150700	194808560	9800	9780	9800	9780	18
246	20250416	150600	194632500	9780	9780	9780	9780	59
247	20250416	150500	194055480	9800	9780	9800	9780	4
248	20250416	150400	194016340	9800	9800	9800	9800	0
249	20250416	150300	194016340	9800	9800	9800	9800	0
250	20250416	150200	194016340	9800	9800	9800	9800	0
251	20250416	150100	194016340	9800	9800	9800	9800	0
252	20250416	150000	194016340	9800	9800	9800	9800	0
253	20250416	145900	194016340	9800	9800	9800	9800	0
254	20250416	145800	194016340	9800	9800	9800	9800	0
255	20250416	145700	194016340	9800	9800	9800	9800	0
256	20250416	145600	194016340	9800	9800	9800	9800	0
257	20250416	145500	194016340	9800	9800	9800	9800	0
258	20250416	145400	194016340	9800	9800	9800	9800	0
259	20250416	145300	194016340	9800	9800	9800	9800	0
260	20250416	145200	194016340	9800	9800	9800	9800	1
261	20250416	145100	194006540	9740	9740	9740	9740	0
262	20250416	145000	194006540	9740	9740	9740	9740	0
263	20250416	144900	194006540	9740	9740	9740	9740	100
264	20250416	144800	193032540	9780	9780	9780	9780	1928
265	20250416	144700	174176700	9830	9830	9830	9830	0
266	20250416	144600	174176700	9830	9830	9830	9830	0
267	20250416	144500	174176700	9830	9830	9830	9830	0
268	20250416	144400	174176700	9830	9830	9830	9830	0
269	20250416	144300	174176700	9830	9830	9830	9830	0
270	20250416	144200	174176700	9830	9830	9830	9830	0
271	20250416	144100	174176700	9830	9830	9830	9830	0
272	20250416	144000	174176700	9830	9830	9830	9830	0
273	20250416	143900	174176700	9830	9830	9830	9830	0
274	20250416	143800	174176700	9830	9780	9830	9780	51
275	20250416	143700	173677870	9750	9750	9750	9750	0
276	20250416	143600	173677870	9750	9750	9750	9750	0
277	20250416	143500	173677870	9750	9750	9750	9750	0
278	20250416	143400	173677870	9750	9750	9750	9750	65
279	20250416	143300	173044120	9740	9740	9740	9740	0
280	20250416	143200	173044120	9740	9740	9740	9740	0
281	20250416	143100	173044120	9740	9730	9740	9730	78
282	20250416	143000	172284760	9710	9720	9720	9710	97
283	20250416	142900	171342850	9720	9720	9730	9720	430
284	20250416	142800	167162340	9720	9730	9730	9720	311
285	20250416	142700	164137100	9730	9740	9740	9730	446
286	20250416	142600	159794680	9740	9750	9750	9740	481
287	20250416	142500	155105800	9750	9760	9760	9750	467
288	20250416	142400	150549880	9770	9790	9790	9770	475
289	20250416	142300	145903520	9790	9790	9790	9790	100
290	20250416	142200	144924520	9820	9820	9820	9820	4638
291	20250416	142100	99379360	9840	9840	9840	9840	0
292	20250416	142000	99379360	9840	9840	9840	9840	0
293	20250416	141900	99379360	9840	9840	9840	9840	0
294	20250416	141800	99379360	9840	9840	9840	9840	0
295	20250416	141700	99379360	9840	9840	9840	9840	0
296	20250416	141600	99379360	9840	9840	9840	9840	1
297	20250416	141500	99369520	9830	9830	9830	9830	26
298	20250416	141400	99113940	9840	9800	9840	9800	71
299	20250416	141300	98418090	9800	9800	9800	9800	1
300	20250416	141200	98408290	9790	9790	9790	9790	0
301	20250416	141100	98408290	9790	9790	9790	9790	0
302	20250416	141000	98408290	9790	9790	9790	9790	0
303	20250416	140900	98408290	9790	9790	9790	9790	0
304	20250416	140800	98408290	9790	9790	9790	9790	159
305	20250416	140700	96851680	9780	9780	9780	9780	0
306	20250416	140600	96851680	9780	9780	9780	9780	0
307	20250416	140500	96851680	9780	9780	9780	9780	0
308	20250416	140400	96851680	9780	9780	9780	9780	0
309	20250416	140300	96851680	9780	9780	9780	9780	63
310	20250416	140200	96235540	9790	9790	9790	9790	0
311	20250416	140100	96235540	9790	9790	9790	9790	100
312	20250416	140000	95256540	9790	9790	9790	9790	100
313	20250416	135900	94277540	9780	9780	9780	9780	0
314	20250416	135800	94277540	9780	9780	9780	9780	5
315	20250416	135700	94228640	9790	9790	9790	9790	133
316	20250416	135600	92926570	9780	9780	9780	9780	0
317	20250416	135500	92926570	9780	9780	9780	9780	148
318	20250416	135400	91479130	9780	9780	9780	9780	3
319	20250416	135300	91449790	9770	9780	9780	9770	450
320	20250416	135200	87052790	9770	9770	9770	9770	50
321	20250416	135100	86564290	9780	9780	9780	9780	0
322	20250416	135000	86564290	9780	9780	9780	9780	3
323	20250416	134900	86534950	9780	9780	9780	9780	0
324	20250416	134800	86534950	9780	9780	9780	9780	0
325	20250416	134700	86534950	9780	9780	9780	9780	0
326	20250416	134600	86534950	9780	9780	9780	9780	55
327	20250416	134500	85997050	9780	9770	9780	9770	122
328	20250416	134400	84804890	9780	9780	9780	9780	0
329	20250416	134300	84804890	9780	9780	9780	9780	0
330	20250416	134200	84804890	9780	9780	9780	9780	0
331	20250416	134100	84804890	9780	9780	9780	9780	0
332	20250416	134000	84804890	9780	9780	9780	9780	0
333	20250416	133900	84804890	9780	9780	9780	9780	0
334	20250416	133800	84804890	9780	9780	9780	9780	0
335	20250416	133700	84804890	9780	9780	9780	9780	0
336	20250416	133600	84804890	9780	9780	9780	9780	0
337	20250416	133500	84804890	9780	9780	9780	9780	50
338	20250416	133400	84315890	9770	9770	9770	9770	143
339	20250416	133300	82918780	9770	9770	9770	9770	50
340	20250416	133200	82430280	9780	9780	9780	9780	239
341	20250416	133100	80092860	9790	9800	9810	9790	1946
342	20250416	133000	61022450	9800	9800	9800	9800	120
343	20250416	132900	59846450	9800	9800	9800	9800	100
344	20250416	132800	58866450	9820	9820	9820	9820	0
345	20250416	132700	58866450	9820	9820	9820	9820	0
346	20250416	132600	58866450	9820	9820	9820	9820	0
347	20250416	132500	58866450	9820	9820	9820	9820	0
348	20250416	132400	58866450	9820	9820	9820	9820	0
349	20250416	132300	58866450	9820	9820	9820	9820	0
350	20250416	132200	58866450	9820	9820	9820	9820	0
351	20250416	132100	58866450	9820	9820	9820	9820	0
352	20250416	132000	58866450	9820	9820	9820	9820	0
353	20250416	131900	58866450	9820	9820	9820	9820	0
354	20250416	131800	58866450	9820	9820	9820	9820	0
355	20250416	131700	58866450	9820	9820	9820	9820	0
356	20250416	131600	58866450	9820	9820	9820	9820	0
357	20250416	131500	58866450	9820	9820	9820	9820	0
358	20250416	131400	58866450	9820	9820	9820	9820	0
359	20250416	131300	58866450	9820	9820	9820	9820	0
360	20250416	131200	58866450	9820	9820	9820	9820	0
361	20250416	131100	58866450	9820	9810	9820	9810	101
362	20250416	131000	57875110	9810	9810	9810	9810	0
363	20250416	130900	57875110	9810	9810	9810	9810	0
364	20250416	130800	57875110	9810	9810	9810	9810	0
365	20250416	130700	57875110	9810	9820	9820	9810	12
366	20250416	130600	57757290	9820	9820	9820	9820	116
367	20250416	130500	56618170	9830	9830	9830	9830	0
368	20250416	130400	56618170	9830	9830	9830	9830	0
369	20250416	130300	56618170	9830	9830	9830	9830	0
370	20250416	130200	56618170	9830	9830	9830	9830	0
371	20250416	130100	56618170	9830	9830	9830	9830	0
372	20250416	130000	56618170	9830	9830	9830	9830	0
373	20250416	125900	56618170	9830	9840	9840	9830	251
374	20250416	125800	54150830	9840	9840	9840	9840	0
375	20250416	125700	54150830	9840	9840	9840	9840	0
376	20250416	125600	54150830	9840	9840	9840	9840	0
377	20250416	125500	54150830	9840	9840	9840	9840	0
378	20250416	125400	54150830	9840	9840	9840	9840	0
379	20250416	125300	54150830	9840	9840	9840	9840	0
380	20250416	125200	54150830	9840	9840	9840	9840	0
381	20250416	125100	54150830	9840	9840	9840	9840	107
382	20250416	125000	53097950	9840	9840	9840	9840	5
383	20250416	124900	53048750	9860	9850	9860	9850	21
384	20250416	124800	52841730	9860	9860	9860	9860	0
385	20250416	124700	52841730	9860	9860	9860	9860	0
386	20250416	124600	52841730	9860	9860	9860	9860	0
387	20250416	124500	52841730	9860	9860	9860	9860	0
388	20250416	124400	52841730	9860	9860	9860	9860	0
389	20250416	124300	52841730	9860	9860	9860	9860	0
390	20250416	124200	52841730	9860	9860	9860	9860	1
391	20250416	124100	52831870	9860	9860	9860	9860	0
392	20250416	124000	52831870	9860	9860	9860	9860	0
393	20250416	123900	52831870	9860	9860	9860	9860	22
394	20250416	123800	52614950	9840	9840	9840	9840	0
395	20250416	123700	52614950	9840	9840	9840	9840	0
396	20250416	123600	52614950	9840	9840	9840	9840	0
397	20250416	123500	52614950	9840	9840	9840	9840	0
398	20250416	123400	52614950	9840	9840	9840	9840	0
399	20250416	123300	52614950	9840	9840	9840	9840	0
400	20250416	123200	52614950	9840	9840	9840	9840	0
401	20250416	123100	52614950	9840	9850	9850	9840	97
402	20250416	123000	51660450	9870	9870	9870	9870	14
403	20250416	122900	51522270	9870	9870	9870	9870	9
404	20250416	122800	51433440	9870	9870	9870	9870	0
405	20250416	122700	51433440	9870	9870	9870	9870	0
406	20250416	122600	51433440	9870	9870	9870	9870	0
407	20250416	122500	51433440	9870	9870	9870	9870	0
408	20250416	122400	51433440	9870	9870	9870	9870	0
409	20250416	122300	51433440	9870	9870	9870	9870	0
410	20250416	122200	51433440	9870	9870	9870	9870	0
411	20250416	122100	51433440	9870	9870	9870	9870	0
412	20250416	122000	51433440	9870	9870	9870	9870	0
413	20250416	121900	51433440	9870	9860	9870	9860	23
414	20250416	121800	51206500	9860	9860	9860	9860	0
415	20250416	121700	51206500	9860	9860	9860	9860	0
416	20250416	121600	51206500	9860	9860	9860	9860	0
417	20250416	121500	51206500	9860	9860	9860	9860	0
418	20250416	121400	51206500	9860	9860	9860	9860	0
419	20250416	121300	51206500	9860	9860	9860	9860	0
420	20250416	121200	51206500	9860	9860	9860	9860	0
421	20250416	121100	51206500	9860	9860	9860	9860	0
422	20250416	121000	51206500	9860	9860	9860	9860	0
423	20250416	120900	51206500	9860	9860	9860	9860	23
424	20250416	120800	50979720	9840	9840	9840	9840	50
425	20250416	120700	50487720	9840	9840	9840	9840	0
426	20250416	120600	50487720	9840	9840	9840	9840	0
427	20250416	120500	50487720	9840	9840	9840	9840	0
428	20250416	120400	50487720	9840	9840	9840	9840	0
429	20250416	120300	50487720	9840	9840	9840	9840	0
430	20250416	120200	50487720	9840	9840	9840	9840	0
431	20250416	120100	50487720	9840	9840	9840	9840	10
432	20250416	120000	50389320	9850	9850	9850	9850	65
433	20250416	115900	49749070	9840	9840	9840	9840	0
434	20250416	115800	49749070	9840	9840	9840	9840	0
435	20250416	115700	49749070	9840	9840	9840	9840	30
436	20250416	115600	49453870	9840	9840	9840	9840	0
437	20250416	115500	49453870	9840	9840	9840	9840	0
438	20250416	115400	49453870	9840	9840	9840	9840	0
439	20250416	115300	49453870	9840	9840	9840	9840	0
440	20250416	115200	49453870	9840	9840	9840	9840	0
441	20250416	115100	49453870	9840	9840	9840	9840	0
442	20250416	115000	49453870	9840	9830	9840	9830	23
443	20250416	114900	49227760	9830	9830	9830	9830	0
444	20250416	114800	49227760	9830	9830	9830	9830	0
445	20250416	114700	49227760	9830	9830	9830	9830	0
446	20250416	114600	49227760	9830	9830	9830	9830	0
447	20250416	114500	49227760	9830	9820	9830	9820	30
448	20250416	114400	48932970	9800	9800	9800	9800	0
449	20250416	114300	48932970	9800	9800	9800	9800	0
450	20250416	114200	48932970	9800	9800	9800	9800	2
451	20250416	114100	48913370	9820	9820	9820	9820	0
452	20250416	114000	48913370	9820	9820	9820	9820	23
453	20250416	113900	48687510	9820	9820	9820	9820	0
454	20250416	113800	48687510	9820	9820	9820	9820	0
455	20250416	113700	48687510	9820	9820	9820	9820	0
456	20250416	113600	48687510	9820	9820	9820	9820	0
457	20250416	113500	48687510	9820	9820	9820	9820	0
458	20250416	113400	48687510	9820	9820	9820	9820	0
459	20250416	113300	48687510	9820	9820	9820	9820	0
460	20250416	113200	48687510	9820	9820	9820	9820	0
461	20250416	113100	48687510	9820	9820	9820	9820	0
462	20250416	113000	48687510	9820	9820	9820	9820	23
463	20250416	112900	48461650	9820	9820	9820	9820	0
464	20250416	112800	48461650	9820	9820	9820	9820	0
465	20250416	112700	48461650	9820	9820	9820	9820	0
466	20250416	112600	48461650	9820	9820	9820	9820	0
467	20250416	112500	48461650	9820	9820	9820	9820	0
468	20250416	112400	48461650	9820	9820	9820	9820	0
469	20250416	112300	48461650	9820	9820	9820	9820	0
470	20250416	112200	48461650	9820	9820	9820	9820	0
471	20250416	112100	48461650	9820	9810	9820	9810	61
472	20250416	112000	47863180	9820	9820	9820	9810	23
473	20250416	111900	47637410	9800	9800	9800	9800	10
474	20250416	111800	47539410	9840	9840	9840	9840	14
475	20250416	111700	47401650	9830	9830	9830	9830	0
476	20250416	111600	47401650	9830	9830	9830	9830	0
477	20250416	111500	47401650	9830	9830	9830	9830	2
478	20250416	111400	47381990	9830	9830	9830	9830	0
479	20250416	111300	47381990	9830	9830	9830	9830	0
480	20250416	111200	47381990	9830	9830	9830	9830	1
481	20250416	111100	47372160	9830	9830	9830	9830	6
482	20250416	111000	47313180	9830	9810	9830	9810	109
483	20250416	110900	46242740	9810	9810	9810	9810	0
484	20250416	110800	46242740	9810	9800	9810	9800	100
485	20250416	110700	45262010	9810	9800	9810	9800	100
486	20250416	110600	44281260	9810	9810	9810	9810	0
487	20250416	110500	44281260	9810	9800	9810	9800	201
488	20250416	110400	42311140	9790	9790	9790	9790	0
489	20250416	110300	42311140	9790	9790	9790	9790	117
490	20250416	110200	41165710	9800	9800	9800	9800	299
491	20250416	110100	38235510	9800	9820	9820	9800	422
492	20250416	110000	34096590	9830	9830	9830	9830	0
493	20250416	105900	34096590	9830	9830	9830	9830	0
494	20250416	105800	34096590	9830	9830	9830	9830	1
495	20250416	105700	34086760	9820	9820	9820	9820	0
496	20250416	105600	34086760	9820	9820	9820	9820	0
497	20250416	105500	34086760	9820	9820	9820	9820	0
498	20250416	105400	34086760	9820	9820	9820	9820	0
499	20250416	105300	34086760	9820	9820	9820	9820	33
500	20250416	105200	33762700	9830	9830	9830	9830	89
501	20250416	105100	32887830	9830	9830	9830	9830	11
502	20250416	105000	32779700	9830	9820	9830	9820	20
503	20250416	104900	32583200	9820	9820	9820	9820	84
504	20250416	104800	31758320	9830	9830	9830	9830	2
505	20250416	104700	31738660	9810	9810	9810	9810	0
506	20250416	104600	31738660	9810	9810	9810	9810	0
507	20250416	104500	31738660	9810	9810	9810	9810	0
508	20250416	104400	31738660	9810	9810	9810	9810	0
509	20250416	104300	31738660	9810	9810	9810	9810	0
510	20250416	104200	31738660	9810	9810	9810	9810	2
511	20250416	104100	31719040	9810	9810	9810	9810	0
512	20250416	104000	31719040	9810	9810	9810	9810	0
513	20250416	103900	31719040	9810	9810	9810	9800	87
514	20250416	103800	30866400	9840	9840	9840	9840	0
515	20250416	103700	30866400	9840	9840	9840	9840	0
516	20250416	103600	30866400	9840	9840	9840	9840	0
517	20250416	103500	30866400	9840	9840	9840	9840	0
518	20250416	103400	30866400	9840	9840	9840	9840	1
519	20250416	103300	30856560	9800	9800	9800	9800	0
520	20250416	103200	30856560	9800	9800	9800	9800	0
521	20250416	103100	30856560	9800	9800	9800	9800	0
522	20250416	103000	30856560	9800	9800	9800	9800	0
523	20250416	102900	30856560	9800	9820	9820	9800	85
524	20250416	102800	30022720	9820	9820	9820	9820	9
525	20250416	102700	29934340	9840	9830	9840	9830	3
526	20250416	102600	29904830	9840	9840	9840	9840	0
527	20250416	102500	29904830	9840	9840	9840	9840	0
528	20250416	102400	29904830	9840	9840	9840	9840	0
529	20250416	102300	29904830	9840	9840	9840	9840	0
530	20250416	102200	29904830	9840	9830	9840	9830	4
531	20250416	102100	29865500	9810	9810	9810	9810	1
532	20250416	102000	29855690	9800	9800	9800	9800	0
533	20250416	101900	29855690	9800	9820	9820	9800	84
534	20250416	101800	29031440	9860	9860	9860	9860	0
535	20250416	101700	29031440	9860	9860	9860	9860	0
536	20250416	101600	29031440	9860	9840	9860	9840	19
537	20250416	101500	28844380	9890	9890	9890	9890	0
538	20250416	101400	28844380	9890	9890	9890	9890	0
539	20250416	101300	28844380	9890	9860	9890	9860	236
540	20250416	101200	26515200	9870	9840	9870	9840	9
541	20250416	101100	26426500	9850	9850	9850	9850	0
542	20250416	101000	26426500	9850	9840	9850	9840	3
543	20250416	100900	26396970	9810	9820	9820	9810	84
544	20250416	100800	25572910	9840	9840	9840	9840	1
545	20250416	100700	25563070	9820	9820	9820	9820	1
546	20250416	100600	25553250	9840	9840	9840	9840	0
547	20250416	100500	25553250	9840	9840	9840	9840	0
548	20250416	100400	25553250	9840	9840	9840	9840	1
549	20250416	100300	25543410	9830	9810	9830	9810	190
550	20250416	100200	23675730	9800	9800	9800	9800	100
551	20250416	100100	22695730	9800	9800	9800	9800	0
552	20250416	100000	22695730	9800	9800	9800	9800	135
553	20250416	095900	21372730	9800	9820	9820	9800	84
554	20250416	095800	20548850	9840	9830	9840	9830	2
555	20250416	095700	20529180	9820	9830	9830	9820	78
556	20250416	095600	19762450	9850	9850	9850	9850	1
557	20250416	095500	19752600	9830	9850	9850	9830	7
558	20250416	095400	19683710	9840	9840	9840	9840	75
559	20250416	095300	18945710	9840	9840	9840	9840	0
560	20250416	095200	18945710	9840	9840	9840	9840	0
561	20250416	095100	18945710	9840	9840	9840	9840	1
562	20250416	095000	18935870	9810	9810	9810	9810	0
563	20250416	094900	18935870	9810	9820	9820	9810	96
564	20250416	094800	17993560	9820	9830	9830	9820	12
565	20250416	094700	17875690	9830	9830	9830	9830	0
566	20250416	094600	17875690	9830	9830	9830	9830	1
567	20250416	094500	17865860	9830	9830	9830	9830	5
568	20250416	094400	17816710	9830	9830	9830	9830	14
569	20250416	094300	17679090	9830	9830	9830	9830	0
570	20250416	094200	17679090	9830	9830	9830	9830	0
571	20250416	094100	17679090	9830	9830	9830	9830	0
572	20250416	094000	17679090	9830	9830	9830	9830	1
573	20250416	093900	17669260	9800	9820	9820	9800	85
574	20250416	093800	16835700	9830	9830	9830	9830	22
575	20250416	093700	16619440	9820	9820	9820	9820	182
576	20250416	093600	14832200	9810	9820	9820	9810	344
577	20250416	093500	11456740	9850	9850	9850	9850	0
578	20250416	093400	11456740	9850	9850	9850	9850	0
579	20250416	093300	11456740	9850	9850	9850	9850	0
580	20250416	093200	11456740	9850	9850	9850	9850	1
581	20250416	093100	11446890	9850	9850	9850	9850	1
582	20250416	093000	11437040	9820	9820	9820	9820	0
583	20250416	092900	11437040	9820	9830	9830	9820	85
584	20250416	092800	10601890	9850	9850	9850	9850	106
585	20250416	092700	9557790	9860	9860	9860	9860	0
586	20250416	092600	9557790	9860	9860	9860	9860	0
587	20250416	092500	9557790	9860	9860	9860	9860	0
588	20250416	092400	9557790	9860	9860	9860	9860	0
589	20250416	092300	9557790	9860	9860	9860	9860	0
590	20250416	092200	9557790	9860	9870	9880	9860	27
591	20250416	092100	9291340	9870	9870	9870	9870	0
592	20250416	092000	9291340	9870	9870	9870	9870	0
593	20250416	091900	9291340	9870	9880	9880	9870	91
594	20250416	091800	8392530	9890	9890	9890	9890	0
595	20250416	091700	8392530	9890	9890	9890	9890	0
596	20250416	091600	8392530	9890	9890	9890	9890	10
597	20250416	091500	8293630	9890	9890	9890	9890	8
598	20250416	091400	8214510	9890	9890	9890	9890	47
599	20250416	091300	7749680	9900	9900	9900	9900	0
600	20250416	091200	7749680	9900	9900	9900	9900	0
601	20250416	091100	7749680	9900	9900	9900	9900	240
602	20250416	091000	5373680	9900	9900	9900	9900	0
603	20250416	090900	5373680	9900	9900	9900	9900	85
604	20250416	090800	4532180	9940	9940	9940	9940	0
605	20250416	090700	4532180	9940	9940	9940	9940	0
606	20250416	090600	4532180	9940	9940	9940	9940	0
607	20250416	090500	4532180	9940	9940	9940	9940	0
608	20250416	090400	4532180	9940	9940	9940	9940	0
609	20250416	090300	4532180	9940	9940	9940	9940	1
610	20250416	090200	4522240	9900	9920	9920	9900	291
611	20250416	090100	1640610	9920	9930	9930	9920	38
612	20250416	090000	1263450	9940	9950	9950	9940	127