KissMeData/079960/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	193600	324275420	19870	19870	19870	19870	58
3	20250415	193500	324275420	19870	19870	19870	19870	0
4	20250415	193400	324275420	19870	19870	19870	19870	0
5	20250415	193300	324275420	19870	19870	19870	19870	0
6	20250415	193200	324275420	19870	19870	19870	19870	0
7	20250415	193100	324275420	19870	19870	19870	19870	0
8	20250415	193000	324275420	19870	19870	19870	19870	0
9	20250415	192900	324275420	19870	19870	19870	19870	0
10	20250415	192800	324275420	19870	19870	19870	19870	0
11	20250415	192700	324275420	19870	19870	19870	19870	0
12	20250415	192600	324275420	19870	19870	19870	19870	0
13	20250415	192500	324275420	19870	19870	19870	19870	0
14	20250415	192400	324275420	19870	19870	19870	19870	0
15	20250415	192300	324275420	19870	19870	19870	19870	0
16	20250415	192200	324275420	19870	19870	19870	19870	0
17	20250415	192100	324275420	19870	19870	19870	19870	0
18	20250415	192000	324275420	19870	19870	19870	19870	0
19	20250415	191900	324275420	19870	19870	19870	19870	0
20	20250415	191800	324275420	19870	19870	19870	19870	0
21	20250415	191700	324275420	19870	19870	19870	19870	0
22	20250415	191600	324275420	19870	19870	19870	19870	0
23	20250415	191500	324275420	19870	19870	19870	19870	0
24	20250415	191400	324275420	19870	19870	19870	19870	0
25	20250415	191300	324275420	19870	19870	19870	19870	0
26	20250415	191200	324275420	19870	19870	19870	19870	0
27	20250415	191100	324275420	19870	19870	19870	19870	0
28	20250415	191000	324275420	19870	19870	19870	19870	0
29	20250415	190900	324275420	19870	19870	19870	19870	0
30	20250415	190800	324275420	19870	19870	19870	19870	0
31	20250415	190700	324275420	19870	19870	19870	19870	0
32	20250415	190600	324275420	19870	19870	19870	19870	58
33	20250415	190500	324275420	19870	19870	19870	19870	0
34	20250415	190400	324275420	19870	19870	19870	19870	0
35	20250415	190300	324275420	19870	19870	19870	19870	0
36	20250415	190200	324275420	19870	19870	19870	19870	0
37	20250415	190100	324275420	19870	19870	19870	19870	0
38	20250415	190000	324275420	19870	19870	19870	19870	0
39	20250415	185900	324275420	19870	19870	19870	19870	0
40	20250415	185800	324275420	19870	19870	19870	19870	0
41	20250415	185700	324275420	19870	19870	19870	19870	0
42	20250415	185600	324275420	19870	19870	19870	19870	0
43	20250415	185500	324275420	19870	19870	19870	19870	0
44	20250415	185400	324275420	19870	19870	19870	19870	0
45	20250415	185300	324275420	19870	19870	19870	19870	0
46	20250415	185200	324275420	19870	19870	19870	19870	0
47	20250415	185100	324275420	19870	19870	19870	19870	0
48	20250415	185000	324275420	19870	19870	19870	19870	0
49	20250415	184900	324275420	19870	19870	19870	19870	0
50	20250415	184800	324275420	19870	19870	19870	19870	0
51	20250415	184700	324275420	19870	19870	19870	19870	0
52	20250415	184600	324275420	19870	19870	19870	19870	0
53	20250415	184500	324275420	19870	19870	19870	19870	0
54	20250415	184400	324275420	19870	19870	19870	19870	0
55	20250415	184300	324275420	19870	19870	19870	19870	0
56	20250415	184200	324275420	19870	19870	19870	19870	0
57	20250415	184100	324275420	19870	19870	19870	19870	0
58	20250415	184000	324275420	19870	19870	19870	19870	0
59	20250415	183900	324275420	19870	19870	19870	19870	0
60	20250415	183800	324275420	19870	19870	19870	19870	0
61	20250415	183700	324275420	19870	19870	19870	19870	0
62	20250415	183600	324275420	19870	19870	19870	19870	58
63	20250415	183500	324275420	19870	19870	19870	19870	0
64	20250415	183400	324275420	19870	19870	19870	19870	0
65	20250415	183300	324275420	19870	19870	19870	19870	0
66	20250415	183200	324275420	19870	19870	19870	19870	0
67	20250415	183100	324275420	19870	19870	19870	19870	0
68	20250415	183000	324275420	19870	19870	19870	19870	0
69	20250415	182900	324275420	19870	19870	19870	19870	0
70	20250415	182800	324275420	19870	19870	19870	19870	0
71	20250415	182700	324275420	19870	19870	19870	19870	0
72	20250415	182600	324275420	19870	19870	19870	19870	0
73	20250415	182500	324275420	19870	19870	19870	19870	0
74	20250415	182400	324275420	19870	19870	19870	19870	0
75	20250415	182300	324275420	19870	19870	19870	19870	0
76	20250415	182200	324275420	19870	19870	19870	19870	0
77	20250415	182100	324275420	19870	19870	19870	19870	0
78	20250415	182000	324275420	19870	19870	19870	19870	0
79	20250415	181900	324275420	19870	19870	19870	19870	0
80	20250415	181800	324275420	19870	19870	19870	19870	0
81	20250415	181700	324275420	19870	19870	19870	19870	0
82	20250415	181600	324275420	19870	19870	19870	19870	0
83	20250415	181500	324275420	19870	19870	19870	19870	0
84	20250415	181400	324275420	19870	19870	19870	19870	0
85	20250415	181300	324275420	19870	19870	19870	19870	0
86	20250415	181200	324275420	19870	19870	19870	19870	0
87	20250415	181100	324275420	19870	19870	19870	19870	0
88	20250415	181000	324275420	19870	19870	19870	19870	0
89	20250415	180900	324275420	19870	19870	19870	19870	0
90	20250415	180800	324275420	19870	19870	19870	19870	0
91	20250415	180700	324275420	19870	19870	19870	19870	0
92	20250415	180600	324275420	19870	19870	19870	19870	58
93	20250415	180500	324275420	19870	19870	19870	19870	0
94	20250415	180400	324275420	19870	19870	19870	19870	0
95	20250415	180300	324275420	19870	19870	19870	19870	0
96	20250415	180200	324275420	19870	19870	19870	19870	0
97	20250415	180100	324275420	19870	19870	19870	19870	0
98	20250415	180000	324275420	19870	19870	19870	19870	0
99	20250415	175900	324275420	19870	19870	19870	19870	0
100	20250415	175800	324275420	19870	19870	19870	19870	0
101	20250415	175700	324275420	19870	19870	19870	19870	0
102	20250415	175600	324275420	19870	19870	19870	19870	0
103	20250415	175500	324275420	19870	19870	19870	19870	0
104	20250415	175400	324275420	19870	19870	19870	19870	0
105	20250415	175300	324275420	19870	19870	19870	19870	0
106	20250415	175200	324275420	19870	19870	19870	19870	0
107	20250415	175100	324275420	19870	19870	19870	19870	0
108	20250415	175000	324275420	19870	19870	19870	19870	0
109	20250415	174900	324275420	19870	19870	19870	19870	0
110	20250415	174800	324275420	19870	19870	19870	19870	0
111	20250415	174700	324275420	19870	19870	19870	19870	0
112	20250415	174600	324275420	19870	19870	19870	19870	0
113	20250415	174500	324275420	19870	19870	19870	19870	0
114	20250415	174400	324275420	19870	19870	19870	19870	0
115	20250415	174300	324275420	19870	19870	19870	19870	0
116	20250415	174200	324275420	19870	19870	19870	19870	0
117	20250415	174100	324275420	19870	19870	19870	19870	0
118	20250415	174000	324275420	19870	19870	19870	19870	0
119	20250415	173900	324275420	19870	19870	19870	19870	0
120	20250415	173800	324275420	19870	19870	19870	19870	0
121	20250415	173700	324275420	19870	19870	19870	19870	0
122	20250415	173600	324275420	19870	19870	19870	19870	58
123	20250415	173500	324275420	19870	19870	19870	19870	0
124	20250415	173400	324275420	19870	19870	19870	19870	0
125	20250415	173300	324275420	19870	19870	19870	19870	0
126	20250415	173200	324275420	19870	19870	19870	19870	0
127	20250415	173100	324275420	19870	19870	19870	19870	0
128	20250415	173000	324275420	19870	19870	19870	19870	0
129	20250415	172900	324275420	19870	19870	19870	19870	0
130	20250415	172800	324275420	19870	19870	19870	19870	0
131	20250415	172700	324275420	19870	19870	19870	19870	0
132	20250415	172600	324275420	19870	19870	19870	19870	0
133	20250415	172500	324275420	19870	19870	19870	19870	0
134	20250415	172400	324275420	19870	19870	19870	19870	0
135	20250415	172300	324275420	19870	19870	19870	19870	0
136	20250415	172200	324275420	19870	19870	19870	19870	0
137	20250415	172100	324275420	19870	19870	19870	19870	0
138	20250415	172000	324275420	19870	19870	19870	19870	0
139	20250415	171900	324275420	19870	19870	19870	19870	0
140	20250415	171800	324275420	19870	19870	19870	19870	0
141	20250415	171700	324275420	19870	19870	19870	19870	0
142	20250415	171600	324275420	19870	19870	19870	19870	0
143	20250415	171500	324275420	19870	19870	19870	19870	0
144	20250415	171400	324275420	19870	19870	19870	19870	0
145	20250415	171300	324275420	19870	19870	19870	19870	0
146	20250415	171200	324275420	19870	19870	19870	19870	0
147	20250415	171100	324275420	19870	19870	19870	19870	0
148	20250415	171000	324275420	19870	19870	19870	19870	0
149	20250415	170900	324275420	19870	19870	19870	19870	0
150	20250415	170800	324275420	19870	19870	19870	19870	0
151	20250415	170700	324275420	19870	19870	19870	19870	0
152	20250415	170600	324275420	19870	19870	19870	19870	58
153	20250415	170500	324275420	19870	19870	19870	19870	0
154	20250415	170400	324275420	19870	19870	19870	19870	0
155	20250415	170300	324275420	19870	19870	19870	19870	0
156	20250415	170200	324275420	19870	19870	19870	19870	0
157	20250415	170100	324275420	19870	19870	19870	19870	0
158	20250415	170000	324275420	19870	19870	19870	19870	0
159	20250415	165900	324275420	19870	19870	19870	19870	0
160	20250415	165800	324275420	19870	19870	19870	19870	0
161	20250415	165700	324275420	19870	19870	19870	19870	0
162	20250415	165600	324275420	19870	19870	19870	19870	0
163	20250415	165500	324275420	19870	19870	19870	19870	0
164	20250415	165400	324275420	19870	19870	19870	19870	0
165	20250415	165300	324275420	19870	19870	19870	19870	0
166	20250415	165200	324275420	19870	19870	19870	19870	0
167	20250415	165100	324275420	19870	19870	19870	19870	0
168	20250415	165000	324275420	19870	19870	19870	19870	0
169	20250415	164900	324275420	19870	19870	19870	19870	0
170	20250415	164800	324275420	19870	19870	19870	19870	0
171	20250415	164700	324275420	19870	19870	19870	19870	0
172	20250415	164600	324275420	19870	19870	19870	19870	0
173	20250415	164500	324275420	19870	19870	19870	19870	0
174	20250415	164400	324275420	19870	19870	19870	19870	0
175	20250415	164300	324275420	19870	19870	19870	19870	0
176	20250415	164200	324275420	19870	19870	19870	19870	0
177	20250415	164100	324275420	19870	19870	19870	19870	0
178	20250415	164000	324275420	19870	19870	19870	19870	0
179	20250415	163900	324275420	19870	19870	19870	19870	0
180	20250415	163800	324275420	19870	19870	19870	19870	0
181	20250415	163700	324275420	19870	19870	19870	19870	0
182	20250415	163600	324275420	19870	19870	19870	19870	58
183	20250415	163500	324275420	19870	19870	19870	19870	0
184	20250415	163400	324275420	19870	19870	19870	19870	0
185	20250415	163300	324275420	19870	19870	19870	19870	0
186	20250415	163200	324275420	19870	19870	19870	19870	0
187	20250415	163100	324275420	19870	19870	19870	19870	0
188	20250415	163000	324275420	19870	19870	19870	19870	0
189	20250415	162900	324275420	19870	19870	19870	19870	0
190	20250415	162800	324275420	19870	19870	19870	19870	0
191	20250415	162700	324275420	19870	19870	19870	19870	0
192	20250415	162600	324275420	19870	19870	19870	19870	0
193	20250415	162500	324275420	19870	19870	19870	19870	0
194	20250415	162400	324275420	19870	19870	19870	19870	0
195	20250415	162300	324275420	19870	19870	19870	19870	0
196	20250415	162200	324275420	19870	19870	19870	19870	0
197	20250415	162100	324275420	19870	19870	19870	19870	0
198	20250415	162000	324275420	19870	19870	19870	19870	0
199	20250415	161900	324275420	19870	19870	19870	19870	0
200	20250415	161800	324275420	19870	19870	19870	19870	0
201	20250415	161700	324275420	19870	19870	19870	19870	0
202	20250415	161600	324275420	19870	19870	19870	19870	0
203	20250415	161500	324275420	19870	19870	19870	19870	0
204	20250415	161400	324275420	19870	19870	19870	19870	0
205	20250415	161300	324275420	19870	19870	19870	19870	0
206	20250415	161200	324275420	19870	19870	19870	19870	0
207	20250415	161100	324275420	19870	19870	19870	19870	0
208	20250415	161000	324275420	19870	19870	19870	19870	0
209	20250415	160900	324275420	19870	19870	19870	19870	0
210	20250415	160800	324275420	19870	19870	19870	19870	0
211	20250415	160700	324275420	19870	19870	19870	19870	0
212	20250415	160600	324275420	19870	19870	19870	19870	58
213	20250415	160500	324275420	19870	19870	19870	19870	0
214	20250415	160400	324275420	19870	19870	19870	19870	0
215	20250415	160300	324275420	19870	19870	19870	19870	0
216	20250415	160200	324275420	19870	19870	19870	19870	0
217	20250415	160100	324275420	19870	19870	19870	19870	0
218	20250415	160000	324275420	19870	19870	19870	19870	0
219	20250415	155900	324275420	19870	19870	19870	19870	0
220	20250415	155800	324275420	19870	19870	19870	19870	0
221	20250415	155700	324275420	19870	19870	19870	19870	0
222	20250415	155600	324275420	19870	19870	19870	19870	0
223	20250415	155500	324275420	19870	19870	19870	19870	0
224	20250415	155400	324275420	19870	19870	19870	19870	0
225	20250415	155300	324275420	19870	19870	19870	19870	0
226	20250415	155200	324275420	19870	19870	19870	19870	0
227	20250415	155100	324275420	19870	19870	19870	19870	0
228	20250415	155000	324275420	19870	19870	19870	19870	0
229	20250415	154900	324275420	19870	19870	19870	19870	0
230	20250415	154800	324275420	19870	19870	19870	19870	0
231	20250415	154700	324275420	19870	19870	19870	19870	0
232	20250415	154600	324275420	19870	19870	19870	19870	0
233	20250415	154500	324275420	19870	19870	19870	19870	0
234	20250415	154400	324275420	19870	19870	19870	19870	0
235	20250415	154300	324275420	19870	19870	19870	19870	0
236	20250415	154200	324275420	19870	19870	19870	19870	0
237	20250415	154100	324275420	19870	19870	19870	19870	0
238	20250415	154000	324275420	19870	19870	19870	19870	0
239	20250415	153900	324275420	19870	19870	19870	19870	0
240	20250415	153800	324275420	19870	19870	19870	19870	0
241	20250415	153700	324275420	19870	19870	19870	19870	0
242	20250415	153600	324275420	19870	19870	19870	19870	58
243	20250415	153500	324275420	19870	19870	19870	19870	0
244	20250415	153400	324275420	19870	19870	19870	19870	0
245	20250415	153300	324275420	19870	19870	19870	19870	0
246	20250415	153200	324275420	19870	19870	19870	19870	0
247	20250415	153100	324275420	19870	19870	19870	19870	0
248	20250415	153000	324275420	19870	19870	19870	19870	58
249	20250415	152900	323122960	19860	19860	19860	19860	0
250	20250415	152800	323122960	19860	19860	19860	19860	0
251	20250415	152700	323122960	19860	19860	19860	19860	0
252	20250415	152600	323122960	19860	19860	19860	19860	0
253	20250415	152500	323122960	19860	19860	19860	19860	0
254	20250415	152400	323122960	19860	19860	19860	19860	0
255	20250415	152300	323122960	19860	19860	19860	19860	0
256	20250415	152200	323122960	19860	19860	19860	19860	0
257	20250415	152100	323122960	19860	19860	19860	19860	0
258	20250415	152000	323122960	19860	19860	19860	19860	0
259	20250415	151900	323122960	19860	19850	19860	19850	37
260	20250415	151800	322388240	19810	19810	19810	19810	1
261	20250415	151700	322368430	19860	19860	19860	19860	27
262	20250415	151600	321832210	19810	19810	19810	19810	0
263	20250415	151500	321832210	19810	19810	19810	19810	0
264	20250415	151400	321832210	19810	19810	19810	19810	0
265	20250415	151300	321832210	19810	19810	19810	19810	0
266	20250415	151200	321832210	19810	19810	19810	19810	0
267	20250415	151100	321832210	19810	19810	19810	19810	2
268	20250415	151000	321792590	19770	19770	19770	19770	0
269	20250415	150900	321792590	19770	19820	19820	19770	214
270	20250415	150800	317557820	19860	19860	19860	19860	10
271	20250415	150700	317359220	19820	19820	19820	19820	0
272	20250415	150600	317359220	19820	19820	19820	19820	0
273	20250415	150500	317359220	19820	19820	19820	19820	0
274	20250415	150400	317359220	19820	19820	19820	19820	0
275	20250415	150300	317359220	19820	19820	19820	19820	0
276	20250415	150200	317359220	19820	19820	19820	19820	0
277	20250415	150100	317359220	19820	19820	19820	19820	0
278	20250415	150000	317359220	19820	19820	19820	19820	0
279	20250415	145900	317359220	19820	19820	19820	19820	0
280	20250415	145800	317359220	19820	19820	19820	19820	15
281	20250415	145700	317061920	19850	19850	19850	19850	1
282	20250415	145600	317042070	19830	19860	19860	19830	88
283	20250415	145500	315296490	19890	19890	19890	19890	0
284	20250415	145400	315296490	19890	19890	19890	19890	0
285	20250415	145300	315296490	19890	19890	19890	19890	1
286	20250415	145200	315276600	19890	19890	19890	19890	0
287	20250415	145100	315276600	19890	19890	19890	19890	0
288	20250415	145000	315276600	19890	19890	19890	19890	0
289	20250415	144900	315276600	19890	19890	19890	19890	0
290	20250415	144800	315276600	19890	19890	19890	19890	0
291	20250415	144700	315276600	19890	19890	19890	19890	0
292	20250415	144600	315276600	19890	19890	19890	19890	0
293	20250415	144500	315276600	19890	19890	19890	19890	0
294	20250415	144400	315276600	19890	19890	19890	19890	0
295	20250415	144300	315276600	19890	19890	19890	19890	0
296	20250415	144200	315276600	19890	19890	19890	19890	0
297	20250415	144100	315276600	19890	19890	19890	19890	102
298	20250415	144000	313247820	19910	19910	19910	19910	0
299	20250415	143900	313247820	19910	19910	19910	19910	0
300	20250415	143800	313247820	19910	19910	19910	19910	0
301	20250415	143700	313247820	19910	19910	19910	19910	0
302	20250415	143600	313247820	19910	19910	19910	19910	0
303	20250415	143500	313247820	19910	19910	19910	19910	0
304	20250415	143400	313247820	19910	19910	19910	19910	0
305	20250415	143300	313247820	19910	19910	19910	19910	2
306	20250415	143200	313208000	19880	19880	19880	19880	0
307	20250415	143100	313208000	19880	19880	19880	19880	0
308	20250415	143000	313208000	19880	19880	19880	19880	0
309	20250415	142900	313208000	19880	19880	19880	19880	0
310	20250415	142800	313208000	19880	19880	19880	19880	0
311	20250415	142700	313208000	19880	19880	19880	19880	0
312	20250415	142600	313208000	19880	19880	19880	19880	0
313	20250415	142500	313208000	19880	19880	19880	19880	0
314	20250415	142400	313208000	19880	19880	19880	19880	0
315	20250415	142300	313208000	19880	19880	19880	19880	0
316	20250415	142200	313208000	19880	19880	19880	19880	0
317	20250415	142100	313208000	19880	19880	19880	19880	0
318	20250415	142000	313208000	19880	19890	19890	19880	392
319	20250415	141900	305414110	19960	19960	19960	19960	0
320	20250415	141800	305414110	19960	19960	19960	19960	0
321	20250415	141700	305414110	19960	19960	19960	19960	0
322	20250415	141600	305414110	19960	19890	19960	19890	940
323	20250415	141500	286716030	19900	19900	19900	19900	0
324	20250415	141400	286716030	19900	19900	19900	19900	19
325	20250415	141300	286337930	19910	19910	19910	19910	0
326	20250415	141200	286337930	19910	19910	19910	19910	0
327	20250415	141100	286337930	19910	19910	19910	19910	0
328	20250415	141000	286337930	19910	19900	19910	19900	1011
329	20250415	140900	266217980	19910	19920	19920	19910	1587
330	20250415	140800	234620090	19920	19930	19930	19920	336
331	20250415	140700	227926070	19950	19950	19950	19950	0
332	20250415	140600	227926070	19950	19950	19950	19950	36
333	20250415	140500	227207870	19950	19950	19950	19950	2
334	20250415	140400	227167970	19960	19960	19960	19960	0
335	20250415	140300	227167970	19960	19960	19960	19960	0
336	20250415	140200	227167970	19960	19960	19960	19960	0
337	20250415	140100	227167970	19960	19950	19960	19950	18
338	20250415	140000	226808700	19950	19950	19950	19950	1
339	20250415	135900	226788750	19960	19960	19960	19960	0
340	20250415	135800	226788750	19960	19970	19970	19960	11
341	20250415	135700	226569180	19960	19960	19960	19960	0
342	20250415	135600	226569180	19960	19950	19960	19950	12
343	20250415	135500	226329760	19960	19940	19960	19940	790
344	20250415	135400	210571790	19920	19920	19920	19920	100
345	20250415	135300	208579790	19930	19920	19930	19920	351
346	20250415	135200	201585010	19920	19920	19920	19920	26
347	20250415	135100	201067090	19920	19930	19930	19920	228
348	20250415	135000	196523370	19930	19930	19930	19930	0
349	20250415	134900	196523370	19930	19930	19930	19930	118
350	20250415	134800	194171630	19930	19930	19930	19930	0
351	20250415	134700	194171630	19930	19920	19930	19920	59
352	20250415	134600	192995940	19920	19920	19925	19920	84
353	20250415	134500	191322625	19910	19910	19910	19910	0
354	20250415	134400	191322625	19910	19910	19910	19910	1
355	20250415	134300	191302715	19900	19900	19900	19900	0
356	20250415	134200	191302715	19900	19900	19900	19900	521
357	20250415	134100	180934815	19895	19895	19895	19895	0
358	20250415	134000	180934815	19895	19895	19895	19895	5
359	20250415	133900	180835340	19890	19890	19890	19890	0
360	20250415	133800	180835340	19890	19890	19890	19890	0
361	20250415	133700	180835340	19890	19890	19890	19890	185
362	20250415	133600	177155690	19890	19890	19890	19890	0
363	20250415	133500	177155690	19890	19890	19890	19890	0
364	20250415	133400	177155690	19890	19890	19890	19890	2
365	20250415	133300	177115910	19885	19885	19885	19885	0
366	20250415	133200	177115910	19885	19885	19885	19885	0
367	20250415	133100	177115910	19885	19885	19885	19885	10
368	20250415	133000	176917060	19880	19880	19880	19880	0
369	20250415	132900	176917060	19880	19880	19880	19880	0
370	20250415	132800	176917060	19880	19880	19880	19880	0
371	20250415	132700	176917060	19880	19880	19880	19880	0
372	20250415	132600	176917060	19880	19880	19880	19880	0
373	20250415	132500	176917060	19880	19880	19880	19880	0
374	20250415	132400	176917060	19880	19880	19880	19880	0
375	20250415	132300	176917060	19880	19880	19880	19880	0
376	20250415	132200	176917060	19880	19880	19880	19880	0
377	20250415	132100	176917060	19880	19880	19880	19880	0
378	20250415	132000	176917060	19880	19880	19880	19880	0
379	20250415	131900	176917060	19880	19880	19880	19880	64
380	20250415	131800	175644740	19880	19880	19880	19880	0
381	20250415	131700	175644740	19880	19880	19880	19880	0
382	20250415	131600	175644740	19880	19880	19880	19880	0
383	20250415	131500	175644740	19880	19880	19880	19880	0
384	20250415	131400	175644740	19880	19880	19880	19880	2
385	20250415	131300	175604980	19890	19890	19890	19890	0
386	20250415	131200	175604980	19890	19890	19890	19890	0
387	20250415	131100	175604980	19890	19890	19890	19890	0
388	20250415	131000	175604980	19890	19890	19890	19890	0
389	20250415	130900	175604980	19890	19890	19890	19890	4
390	20250415	130800	175525420	19870	19870	19870	19870	0
391	20250415	130700	175525420	19870	19870	19870	19870	0
392	20250415	130600	175525420	19870	19870	19870	19870	0
393	20250415	130500	175525420	19870	19870	19870	19870	0
394	20250415	130400	175525420	19870	19870	19870	19870	0
395	20250415	130300	175525420	19870	19870	19870	19870	0
396	20250415	130200	175525420	19870	19870	19870	19870	0
397	20250415	130100	175525420	19870	19870	19870	19870	0
398	20250415	130000	175525420	19870	19870	19870	19870	0
399	20250415	125900	175525420	19870	19870	19870	19870	0
400	20250415	125800	175525420	19870	19870	19870	19870	0
401	20250415	125700	175525420	19870	19870	19870	19870	0
402	20250415	125600	175525420	19870	19870	19870	19870	0
403	20250415	125500	175525420	19870	19870	19870	19870	0
404	20250415	125400	175525420	19870	19870	19870	19870	0
405	20250415	125300	175525420	19870	19870	19870	19870	0
406	20250415	125200	175525420	19870	19870	19870	19870	0
407	20250415	125100	175525420	19870	19870	19870	19870	0
408	20250415	125000	175525420	19870	19870	19870	19870	0
409	20250415	124900	175525420	19870	19880	19880	19870	8
410	20250415	124800	175366430	19890	19890	19890	19890	0
411	20250415	124700	175366430	19890	19890	19890	19890	3
412	20250415	124600	175306760	19870	19870	19870	19870	0
413	20250415	124500	175306760	19870	19870	19870	19870	0
414	20250415	124400	175306760	19870	19870	19870	19870	0
415	20250415	124300	175306760	19870	19870	19870	19870	101
416	20250415	124200	173299890	19870	19870	19870	19870	0
417	20250415	124100	173299890	19870	19870	19870	19870	0
418	20250415	124000	173299890	19870	19870	19870	19870	0
419	20250415	123900	173299890	19870	19870	19870	19870	0
420	20250415	123800	173299890	19870	19870	19870	19870	100
421	20250415	123700	171312890	19870	19870	19870	19870	0
422	20250415	123600	171312890	19870	19860	19870	19860	21
423	20250415	123500	170895650	19850	19850	19850	19850	0
424	20250415	123400	170895650	19850	19850	19850	19850	0
425	20250415	123300	170895650	19850	19820	19850	19820	853
426	20250415	123200	153981430	19810	19810	19810	19810	0
427	20250415	123100	153981430	19810	19810	19810	19810	0
428	20250415	123000	153981430	19810	19810	19810	19810	0
429	20250415	122900	153981430	19810	19810	19810	19810	0
430	20250415	122800	153981430	19810	19810	19810	19810	0
431	20250415	122700	153981430	19810	19820	19820	19810	122
432	20250415	122600	151564600	19810	19810	19810	19810	0
433	20250415	122500	151564600	19810	19810	19810	19810	0
434	20250415	122400	151564600	19810	19810	19810	19810	0
435	20250415	122300	151564600	19810	19810	19810	19810	0
436	20250415	122200	151564600	19810	19810	19810	19810	0
437	20250415	122100	151564600	19810	19810	19810	19810	0
438	20250415	122000	151564600	19810	19810	19810	19810	0
439	20250415	121900	151564600	19810	19810	19810	19810	0
440	20250415	121800	151564600	19810	19810	19810	19810	0
441	20250415	121700	151564600	19810	19810	19810	19810	0
442	20250415	121600	151564600	19810	19810	19810	19810	0
443	20250415	121500	151564600	19810	19810	19810	19810	0
444	20250415	121400	151564600	19810	19820	19820	19810	15
445	20250415	121300	151267400	19820	19820	19820	19820	0
446	20250415	121200	151267400	19820	19820	19820	19820	0
447	20250415	121100	151267400	19820	19820	19820	19820	0
448	20250415	121000	151267400	19820	19820	19820	19820	0
449	20250415	120900	151267400	19820	19820	19820	19820	0
450	20250415	120800	151267400	19820	19820	19820	19820	53
451	20250415	120700	150216940	19840	19840	19840	19840	0
452	20250415	120600	150216940	19840	19840	19840	19840	0
453	20250415	120500	150216940	19840	19840	19840	19840	0
454	20250415	120400	150216940	19840	19840	19840	19840	0
455	20250415	120300	150216940	19840	19840	19840	19840	0
456	20250415	120200	150216940	19840	19840	19840	19840	0
457	20250415	120100	150216940	19840	19840	19840	19840	0
458	20250415	120000	150216940	19840	19840	19840	19840	0
459	20250415	115900	150216940	19840	19840	19840	19840	0
460	20250415	115800	150216940	19840	19840	19840	19840	0
461	20250415	115700	150216940	19840	19840	19840	19840	0
462	20250415	115600	150216940	19840	19840	19840	19840	17
463	20250415	115500	149879660	19830	19830	19830	19830	1
464	20250415	115400	149859830	19820	19820	19820	19820	0
465	20250415	115300	149859830	19820	19820	19820	19820	0
466	20250415	115200	149859830	19820	19820	19820	19820	0
467	20250415	115100	149859830	19820	19820	19820	19820	0
468	20250415	115000	149859830	19820	19820	19820	19820	12
469	20250415	114900	149621990	19830	19830	19830	19830	0
470	20250415	114800	149621990	19830	19830	19830	19830	0
471	20250415	114700	149621990	19830	19820	19830	19820	9
472	20250415	114600	149443530	19830	19830	19830	19830	0
473	20250415	114500	149443530	19830	19820	19830	19820	61
474	20250415	114400	148234410	19830	19830	19830	19830	0
475	20250415	114300	148234410	19830	19830	19830	19830	0
476	20250415	114200	148234410	19830	19830	19830	19830	0
477	20250415	114100	148234410	19830	19830	19830	19830	2
478	20250415	114000	148194750	19840	19840	19840	19840	0
479	20250415	113900	148194750	19840	19840	19840	19840	0
480	20250415	113800	148194750	19840	19840	19840	19840	0
481	20250415	113700	148194750	19840	19850	19850	19840	208
482	20250415	113600	144066030	19850	19850	19850	19850	0
483	20250415	113500	144066030	19850	19850	19850	19850	0
484	20250415	113400	144066030	19850	19850	19850	19850	0
485	20250415	113300	144066030	19850	19900	19900	19850	457
486	20250415	113200	134994020	19910	19910	19910	19910	0
487	20250415	113100	134994020	19910	19910	19910	19910	0
488	20250415	113000	134994020	19910	19910	19910	19910	0
489	20250415	112900	134994020	19910	19910	19910	19910	0
490	20250415	112800	134994020	19910	19910	19910	19910	0
491	20250415	112700	134994020	19910	19910	19910	19910	0
492	20250415	112600	134994020	19910	19910	19910	19910	0
493	20250415	112500	134994020	19910	19910	19910	19910	5
494	20250415	112400	134894470	19910	19910	19910	19910	57
495	20250415	112300	133759600	19930	19930	19930	19930	0
496	20250415	112200	133759600	19930	19930	19930	19930	0
497	20250415	112100	133759600	19930	19930	19930	19930	0
498	20250415	112000	133759600	19930	19930	19930	19930	0
499	20250415	111900	133759600	19930	19930	19930	19930	3
500	20250415	111800	133699810	19940	19940	19940	19940	0
501	20250415	111700	133699810	19940	19900	19940	19900	568
502	20250415	111600	122386120	19900	19890	19900	19890	207
503	20250415	111500	118267940	19890	19880	19890	19880	300
504	20250415	111400	112303500	19860	19880	19880	19860	8
505	20250415	111300	112144600	19880	19870	19880	19870	18
506	20250415	111200	111786800	19870	19870	19870	19870	23
507	20250415	111100	111329790	19860	19860	19860	19860	0
508	20250415	111000	111329790	19860	19860	19860	19860	2
509	20250415	110900	111290070	19860	19860	19860	19860	3
510	20250415	110800	111230490	19860	19860	19860	19860	10
511	20250415	110700	111031890	19850	19850	19850	19850	1
512	20250415	110600	111012040	19870	19870	19870	19870	0
513	20250415	110500	111012040	19870	19860	19870	19860	3
514	20250415	110400	110952440	19860	19860	19860	19860	0
515	20250415	110300	110952440	19860	19860	19860	19860	0
516	20250415	110200	110952440	19860	19850	19860	19850	28
517	20250415	110100	110396620	19850	19850	19850	19850	0
518	20250415	110000	110396620	19850	19850	19850	19850	0
519	20250415	105900	110396620	19850	19850	19850	19850	0
520	20250415	105800	110396620	19850	19850	19850	19850	0
521	20250415	105700	110396620	19850	19850	19850	19850	0
522	20250415	105600	110396620	19850	19850	19850	19850	0
523	20250415	105500	110396620	19850	19850	19850	19850	0
524	20250415	105400	110396620	19850	19850	19850	19850	0
525	20250415	105300	110396620	19850	19850	19850	19850	0
526	20250415	105200	110396620	19850	19850	19850	19850	0
527	20250415	105100	110396620	19850	19850	19850	19850	0
528	20250415	105000	110396620	19850	19850	19850	19850	0
529	20250415	104900	110396620	19850	19850	19850	19850	0
530	20250415	104800	110396620	19850	19850	19850	19850	0
531	20250415	104700	110396620	19850	19850	19850	19850	0
532	20250415	104600	110396620	19850	19850	19850	19850	0
533	20250415	104500	110396620	19850	19850	19850	19850	0
534	20250415	104400	110396620	19850	19850	19850	19850	0
535	20250415	104300	110396620	19850	19850	19850	19850	0
536	20250415	104200	110396620	19850	19870	19870	19850	53
537	20250415	104100	109344090	19860	19860	19860	19860	0
538	20250415	104000	109344090	19860	19860	19860	19860	4
539	20250415	103900	109264650	19850	19850	19850	19850	0
540	20250415	103800	109264650	19850	19850	19850	19850	3
541	20250415	103700	109205100	19850	19840	19850	19840	7
542	20250415	103600	109066160	19840	19820	19860	19820	443
543	20250415	103500	100278530	19820	19820	19820	19820	4
544	20250415	103400	100199250	19790	19820	19820	19790	23
545	20250415	103300	99743930	19820	19820	19820	19820	231
546	20250415	103200	95165510	19820	19820	19820	19820	33
547	20250415	103100	94511450	19820	19820	19820	19820	36
548	20250415	103000	93797930	19820	19820	19820	19820	13
549	20250415	102900	93540270	19820	19820	19820	19820	8
550	20250415	102800	93381710	19820	19820	19820	19820	307
551	20250415	102700	87296970	19800	19800	19800	19800	0
552	20250415	102600	87296970	19800	19800	19800	19800	0
553	20250415	102500	87296970	19800	19800	19800	19800	34
554	20250415	102400	86623770	19820	19820	19820	19820	100
555	20250415	102300	84641770	19820	19820	19820	19820	0
556	20250415	102200	84641770	19820	19820	19820	19820	0
557	20250415	102100	84641770	19820	19820	19820	19820	1
558	20250415	102000	84621950	19840	19840	19840	19840	0
559	20250415	101900	84621950	19840	19840	19840	19840	0
560	20250415	101800	84621950	19840	19800	19840	19800	30
561	20250415	101700	84027470	19780	19780	19800	19780	1701
562	20250415	101600	50350300	19750	19750	19750	19750	0
563	20250415	101500	50350300	19750	19750	19750	19750	0
564	20250415	101400	50350300	19750	19730	19750	19730	10
565	20250415	101300	50152840	19710	19710	19710	19710	0
566	20250415	101200	50152840	19710	19710	19710	19710	0
567	20250415	101100	50152840	19710	19710	19710	19710	0
568	20250415	101000	50152840	19710	19710	19710	19710	0
569	20250415	100900	50152840	19710	19710	19710	19710	100
570	20250415	100800	48181840	19710	19710	19710	19710	0
571	20250415	100700	48181840	19710	19730	19730	19710	6
572	20250415	100600	48063550	19740	19740	19740	19740	0
573	20250415	100500	48063550	19740	19750	19750	19740	3
574	20250415	100400	48004310	19780	19780	19780	19780	0
575	20250415	100300	48004310	19780	19780	19780	19780	0
576	20250415	100200	48004310	19780	19780	19780	19780	0
577	20250415	100100	48004310	19780	19780	19780	19780	0
578	20250415	100000	48004310	19780	19780	19780	19780	0
579	20250415	095900	48004310	19780	19780	19780	19780	0
580	20250415	095800	48004310	19780	19780	19780	19780	0
581	20250415	095700	48004310	19780	19780	19780	19780	0
582	20250415	095600	48004310	19780	19780	19780	19780	2
583	20250415	095500	47964750	19750	19750	19750	19750	0
584	20250415	095400	47964750	19750	19740	19750	19740	3
585	20250415	095300	47905520	19720	19720	19720	19720	0
586	20250415	095200	47905520	19720	19720	19720	19720	0
587	20250415	095100	47905520	19720	19720	19720	19720	0
588	20250415	095000	47905520	19720	19720	19720	19720	30
589	20250415	094900	47313920	19710	19710	19710	19710	0
590	20250415	094800	47313920	19710	19710	19710	19710	0
591	20250415	094700	47313920	19710	19710	19710	19710	0
592	20250415	094600	47313920	19710	19710	19710	19710	1016
593	20250415	094500	27288560	19710	19710	19710	19710	299
594	20250415	094400	21395270	19740	19740	19790	19740	106
595	20250415	094300	19302710	19740	19740	19740	19740	0
596	20250415	094200	19302710	19740	19740	19740	19740	0
597	20250415	094100	19302710	19740	19740	19740	19740	0
598	20250415	094000	19302710	19740	19740	19740	19740	0
599	20250415	093900	19302710	19740	19740	19740	19740	0
600	20250415	093800	19302710	19740	19740	19740	19740	0
601	20250415	093700	19302710	19740	19740	19740	19740	0
602	20250415	093600	19302710	19740	19740	19740	19740	1
603	20250415	093500	19282970	19710	19710	19710	19710	0
604	20250415	093400	19282970	19710	19710	19710	19710	1
605	20250415	093300	19263260	19730	19680	19730	19680	10
606	20250415	093200	19066150	19680	19680	19680	19680	2
607	20250415	093100	19026790	19650	19650	19650	19650	0
608	20250415	093000	19026790	19650	19650	19650	19650	0
609	20250415	092900	19026790	19650	19650	19650	19650	0
610	20250415	092800	19026790	19650	19650	19650	19650	0
611	20250415	092700	19026790	19650	19650	19650	19650	0
612	20250415	092600	19026790	19650	19650	19650	19650	0
613	20250415	092500	19026790	19650	19660	19680	19650	41
614	20250415	092400	18220990	19690	19660	19690	19650	80
615	20250415	092300	16648670	19690	19710	19730	19690	18
616	20250415	092200	16293720	19670	19760	19760	19650	411
617	20250415	092100	8194610	19790	19790	19790	19790	0
618	20250415	092000	8194610	19790	19790	19790	19790	0
619	20250415	091900	8194610	19790	19790	19790	19790	13
620	20250415	091800	7937340	19790	19790	19790	19790	0
621	20250415	091700	7937340	19790	19810	19810	19790	214
622	20250415	091600	3700240	19800	19800	19800	19800	0
623	20250415	091500	3700240	19800	19800	19800	19800	5
624	20250415	091400	3601240	19800	19790	19800	19790	18
625	20250415	091300	3244850	19800	19800	19800	19800	0
626	20250415	091200	3244850	19800	19800	19800	19800	0
627	20250415	091100	3244850	19800	19790	19800	19790	2
628	20250415	091000	3205260	19750	19750	19750	19750	0
629	20250415	090900	3205260	19750	19780	19800	19750	70
630	20250415	090800	1820670	19780	19780	19780	19780	1
631	20250415	090700	1800890	19790	19790	19790	19790	0
632	20250415	090600	1800890	19790	19790	19790	19790	0
633	20250415	090500	1800890	19790	19790	19790	19790	0
634	20250415	090400	1800890	19790	19790	19790	19790	31
635	20250415	090300	1187400	19790	19790	19790	19790	0
636	20250415	090200	1187400	19790	19790	19790	19790	25
637	20250415	090100	692650	19790	19790	19790	19790	0
638	20250415	090000	692650	19790	19790	19790	19790	35