KissMeData/020560/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	185000	237069730	9550	9550	9550	9550	2054
3	20250415	184900	237069730	9550	9550	9550	9550	0
4	20250415	184800	237069730	9550	9550	9550	9550	0
5	20250415	184700	237069730	9550	9550	9550	9550	0
6	20250415	184600	237069730	9550	9550	9550	9550	0
7	20250415	184500	237069730	9550	9550	9550	9550	0
8	20250415	184400	237069730	9550	9550	9550	9550	0
9	20250415	184300	237069730	9550	9550	9550	9550	0
10	20250415	184200	237069730	9550	9550	9550	9550	0
11	20250415	184100	237069730	9550	9550	9550	9550	0
12	20250415	184000	237069730	9550	9550	9550	9550	0
13	20250415	183900	237069730	9550	9550	9550	9550	0
14	20250415	183800	237069730	9550	9550	9550	9550	0
15	20250415	183700	237069730	9550	9550	9550	9550	0
16	20250415	183600	237069730	9550	9550	9550	9550	0
17	20250415	183500	237069730	9550	9550	9550	9550	0
18	20250415	183400	237069730	9550	9550	9550	9550	0
19	20250415	183300	237069730	9550	9550	9550	9550	0
20	20250415	183200	237069730	9550	9550	9550	9550	0
21	20250415	183100	237069730	9550	9550	9550	9550	0
22	20250415	183000	237069730	9550	9550	9550	9550	0
23	20250415	182900	237069730	9550	9550	9550	9550	0
24	20250415	182800	237069730	9550	9550	9550	9550	0
25	20250415	182700	237069730	9550	9550	9550	9550	0
26	20250415	182600	237069730	9550	9550	9550	9550	0
27	20250415	182500	237069730	9550	9550	9550	9550	0
28	20250415	182400	237069730	9550	9550	9550	9550	0
29	20250415	182300	237069730	9550	9550	9550	9550	0
30	20250415	182200	237069730	9550	9550	9550	9550	0
31	20250415	182100	237069730	9550	9550	9550	9550	0
32	20250415	182000	237069730	9550	9550	9550	9550	2054
33	20250415	181900	237069730	9550	9550	9550	9550	0
34	20250415	181800	237069730	9550	9550	9550	9550	0
35	20250415	181700	237069730	9550	9550	9550	9550	0
36	20250415	181600	237069730	9550	9550	9550	9550	0
37	20250415	181500	237069730	9550	9550	9550	9550	0
38	20250415	181400	237069730	9550	9550	9550	9550	0
39	20250415	181300	237069730	9550	9550	9550	9550	0
40	20250415	181200	237069730	9550	9550	9550	9550	0
41	20250415	181100	237069730	9550	9550	9550	9550	0
42	20250415	181000	237069730	9550	9550	9550	9550	0
43	20250415	180900	237069730	9550	9550	9550	9550	0
44	20250415	180800	237069730	9550	9550	9550	9550	0
45	20250415	180700	237069730	9550	9550	9550	9550	0
46	20250415	180600	237069730	9550	9550	9550	9550	0
47	20250415	180500	237069730	9550	9550	9550	9550	0
48	20250415	180400	237069730	9550	9550	9550	9550	0
49	20250415	180300	237069730	9550	9550	9550	9550	0
50	20250415	180200	237069730	9550	9550	9550	9550	0
51	20250415	180100	237069730	9550	9550	9550	9550	0
52	20250415	180000	237069730	9550	9550	9550	9550	0
53	20250415	175900	237069730	9550	9550	9550	9550	0
54	20250415	175800	237069730	9550	9550	9550	9550	0
55	20250415	175700	237069730	9550	9550	9550	9550	0
56	20250415	175600	237069730	9550	9550	9550	9550	0
57	20250415	175500	237069730	9550	9550	9550	9550	0
58	20250415	175400	237069730	9550	9550	9550	9550	0
59	20250415	175300	237069730	9550	9550	9550	9550	0
60	20250415	175200	237069730	9550	9550	9550	9550	0
61	20250415	175100	237069730	9550	9550	9550	9550	0
62	20250415	175000	237069730	9550	9550	9550	9550	2054
63	20250415	174900	237069730	9550	9550	9550	9550	0
64	20250415	174800	237069730	9550	9550	9550	9550	0
65	20250415	174700	237069730	9550	9550	9550	9550	0
66	20250415	174600	237069730	9550	9550	9550	9550	0
67	20250415	174500	237069730	9550	9550	9550	9550	0
68	20250415	174400	237069730	9550	9550	9550	9550	0
69	20250415	174300	237069730	9550	9550	9550	9550	0
70	20250415	174200	237069730	9550	9550	9550	9550	0
71	20250415	174100	237069730	9550	9550	9550	9550	0
72	20250415	174000	237069730	9550	9550	9550	9550	0
73	20250415	173900	237069730	9550	9550	9550	9550	0
74	20250415	173800	237069730	9550	9550	9550	9550	0
75	20250415	173700	237069730	9550	9550	9550	9550	0
76	20250415	173600	237069730	9550	9550	9550	9550	0
77	20250415	173500	237069730	9550	9550	9550	9550	0
78	20250415	173400	237069730	9550	9550	9550	9550	0
79	20250415	173300	237069730	9550	9550	9550	9550	0
80	20250415	173200	237069730	9550	9550	9550	9550	0
81	20250415	173100	237069730	9550	9550	9550	9550	0
82	20250415	173000	237069730	9550	9550	9550	9550	0
83	20250415	172900	237069730	9550	9550	9550	9550	0
84	20250415	172800	237069730	9550	9550	9550	9550	0
85	20250415	172700	237069730	9550	9550	9550	9550	0
86	20250415	172600	237069730	9550	9550	9550	9550	0
87	20250415	172500	237069730	9550	9550	9550	9550	0
88	20250415	172400	237069730	9550	9550	9550	9550	0
89	20250415	172300	237069730	9550	9550	9550	9550	0
90	20250415	172200	237069730	9550	9550	9550	9550	0
91	20250415	172100	237069730	9550	9550	9550	9550	0
92	20250415	172000	237069730	9550	9550	9550	9550	2054
93	20250415	171900	237069730	9550	9550	9550	9550	0
94	20250415	171800	237069730	9550	9550	9550	9550	0
95	20250415	171700	237069730	9550	9550	9550	9550	0
96	20250415	171600	237069730	9550	9550	9550	9550	0
97	20250415	171500	237069730	9550	9550	9550	9550	0
98	20250415	171400	237069730	9550	9550	9550	9550	0
99	20250415	171300	237069730	9550	9550	9550	9550	0
100	20250415	171200	237069730	9550	9550	9550	9550	0
101	20250415	171100	237069730	9550	9550	9550	9550	0
102	20250415	171000	237069730	9550	9550	9550	9550	0
103	20250415	170900	237069730	9550	9550	9550	9550	0
104	20250415	170800	237069730	9550	9550	9550	9550	0
105	20250415	170700	237069730	9550	9550	9550	9550	0
106	20250415	170600	237069730	9550	9550	9550	9550	0
107	20250415	170500	237069730	9550	9550	9550	9550	0
108	20250415	170400	237069730	9550	9550	9550	9550	0
109	20250415	170300	237069730	9550	9550	9550	9550	0
110	20250415	170200	237069730	9550	9550	9550	9550	0
111	20250415	170100	237069730	9550	9550	9550	9550	0
112	20250415	170000	237069730	9550	9550	9550	9550	0
113	20250415	165900	237069730	9550	9550	9550	9550	0
114	20250415	165800	237069730	9550	9550	9550	9550	0
115	20250415	165700	237069730	9550	9550	9550	9550	0
116	20250415	165600	237069730	9550	9550	9550	9550	0
117	20250415	165500	237069730	9550	9550	9550	9550	0
118	20250415	165400	237069730	9550	9550	9550	9550	0
119	20250415	165300	237069730	9550	9550	9550	9550	0
120	20250415	165200	237069730	9550	9550	9550	9550	0
121	20250415	165100	237069730	9550	9550	9550	9550	0
122	20250415	165000	237069730	9550	9550	9550	9550	2054
123	20250415	164900	237069730	9550	9550	9550	9550	0
124	20250415	164800	237069730	9550	9550	9550	9550	0
125	20250415	164700	237069730	9550	9550	9550	9550	0
126	20250415	164600	237069730	9550	9550	9550	9550	0
127	20250415	164500	237069730	9550	9550	9550	9550	0
128	20250415	164400	237069730	9550	9550	9550	9550	0
129	20250415	164300	237069730	9550	9550	9550	9550	0
130	20250415	164200	237069730	9550	9550	9550	9550	0
131	20250415	164100	237069730	9550	9550	9550	9550	0
132	20250415	164000	237069730	9550	9550	9550	9550	0
133	20250415	163900	237069730	9550	9550	9550	9550	0
134	20250415	163800	237069730	9550	9550	9550	9550	0
135	20250415	163700	237069730	9550	9550	9550	9550	0
136	20250415	163600	237069730	9550	9550	9550	9550	0
137	20250415	163500	237069730	9550	9550	9550	9550	0
138	20250415	163400	237069730	9550	9550	9550	9550	0
139	20250415	163300	237069730	9550	9550	9550	9550	0
140	20250415	163200	237069730	9550	9550	9550	9550	0
141	20250415	163100	237069730	9550	9550	9550	9550	0
142	20250415	163000	237069730	9550	9550	9550	9550	0
143	20250415	162900	237069730	9550	9550	9550	9550	0
144	20250415	162800	237069730	9550	9550	9550	9550	0
145	20250415	162700	237069730	9550	9550	9550	9550	0
146	20250415	162600	237069730	9550	9550	9550	9550	0
147	20250415	162500	237069730	9550	9550	9550	9550	0
148	20250415	162400	237069730	9550	9550	9550	9550	0
149	20250415	162300	237069730	9550	9550	9550	9550	0
150	20250415	162200	237069730	9550	9550	9550	9550	0
151	20250415	162100	237069730	9550	9550	9550	9550	0
152	20250415	162000	237069730	9550	9550	9550	9550	2054
153	20250415	161900	237069730	9550	9550	9550	9550	0
154	20250415	161800	237069730	9550	9550	9550	9550	0
155	20250415	161700	237069730	9550	9550	9550	9550	0
156	20250415	161600	237069730	9550	9550	9550	9550	0
157	20250415	161500	237069730	9550	9550	9550	9550	0
158	20250415	161400	237069730	9550	9550	9550	9550	0
159	20250415	161300	237069730	9550	9550	9550	9550	0
160	20250415	161200	237069730	9550	9550	9550	9550	0
161	20250415	161100	237069730	9550	9550	9550	9550	0
162	20250415	161000	237069730	9550	9550	9550	9550	0
163	20250415	160900	237069730	9550	9550	9550	9550	0
164	20250415	160800	237069730	9550	9550	9550	9550	0
165	20250415	160700	237069730	9550	9550	9550	9550	0
166	20250415	160600	237069730	9550	9550	9550	9550	0
167	20250415	160500	237069730	9550	9550	9550	9550	0
168	20250415	160400	237069730	9550	9550	9550	9550	0
169	20250415	160300	237069730	9550	9550	9550	9550	0
170	20250415	160200	237069730	9550	9550	9550	9550	0
171	20250415	160100	237069730	9550	9550	9550	9550	0
172	20250415	160000	237069730	9550	9550	9550	9550	0
173	20250415	155900	237069730	9550	9550	9550	9550	0
174	20250415	155800	237069730	9550	9550	9550	9550	0
175	20250415	155700	237069730	9550	9550	9550	9550	0
176	20250415	155600	237069730	9550	9550	9550	9550	0
177	20250415	155500	237069730	9550	9550	9550	9550	0
178	20250415	155400	237069730	9550	9550	9550	9550	0
179	20250415	155300	237069730	9550	9550	9550	9550	0
180	20250415	155200	237069730	9550	9550	9550	9550	0
181	20250415	155100	237069730	9550	9550	9550	9550	0
182	20250415	155000	237069730	9550	9550	9550	9550	2054
183	20250415	154900	237069730	9550	9550	9550	9550	0
184	20250415	154800	237069730	9550	9550	9550	9550	0
185	20250415	154700	237069730	9550	9550	9550	9550	0
186	20250415	154600	237069730	9550	9550	9550	9550	0
187	20250415	154500	237069730	9550	9550	9550	9550	0
188	20250415	154400	237069730	9550	9550	9550	9550	0
189	20250415	154300	237069730	9550	9550	9550	9550	0
190	20250415	154200	237069730	9550	9550	9550	9550	0
191	20250415	154100	237069730	9550	9550	9550	9550	0
192	20250415	154000	237069730	9550	9550	9550	9550	0
193	20250415	153900	237069730	9550	9550	9550	9550	0
194	20250415	153800	237069730	9550	9550	9550	9550	0
195	20250415	153700	237069730	9550	9550	9550	9550	0
196	20250415	153600	237069730	9550	9550	9550	9550	0
197	20250415	153500	237069730	9550	9550	9550	9550	0
198	20250415	153400	237069730	9550	9550	9550	9550	0
199	20250415	153300	237069730	9550	9550	9550	9550	0
200	20250415	153200	237069730	9550	9550	9550	9550	0
201	20250415	153100	237069730	9550	9550	9550	9550	0
202	20250415	153000	237069730	9550	9550	9550	9550	2054
203	20250415	152900	217454030	9560	9560	9560	9560	0
204	20250415	152800	217454030	9560	9560	9560	9560	0
205	20250415	152700	217454030	9560	9560	9560	9560	0
206	20250415	152600	217454030	9560	9560	9560	9560	0
207	20250415	152500	217454030	9560	9560	9560	9560	0
208	20250415	152400	217454030	9560	9560	9560	9560	0
209	20250415	152300	217454030	9560	9560	9560	9560	0
210	20250415	152200	217454030	9560	9560	9560	9560	0
211	20250415	152100	217454030	9560	9560	9560	9560	0
212	20250415	152000	217454030	9560	9560	9560	9560	0
213	20250415	151900	217454030	9560	9560	9560	9550	2549
214	20250415	151800	193091070	9560	9560	9560	9560	1
215	20250415	151700	193081510	9550	9550	9550	9550	20
216	20250415	151600	192890510	9560	9560	9560	9550	128
217	20250415	151500	191667660	9550	9560	9560	9550	44
218	20250415	151400	191247170	9560	9550	9560	9550	333
219	20250415	151300	188066910	9560	9560	9560	9560	46
220	20250415	151200	187627150	9560	9560	9560	9550	379
221	20250415	151100	184006910	9570	9565	9570	9565	27
222	20250415	151000	183748525	9570	9570	9570	9570	0
223	20250415	150900	183748525	9570	9570	9570	9570	47
224	20250415	150800	183298735	9570	9570	9570	9570	277
225	20250415	150700	180647845	9570	9570	9570	9570	26
226	20250415	150600	180399025	9570	9570	9570	9570	1
227	20250415	150500	180389455	9560	9560	9560	9560	410
228	20250415	150400	176469855	9570	9570	9570	9570	28
229	20250415	150300	176201895	9570	9570	9570	9570	0
230	20250415	150200	176201895	9570	9570	9570	9570	47
231	20250415	150100	175752105	9570	9570	9570	9570	0
232	20250415	150000	175752105	9570	9565	9570	9565	26
233	20250415	145900	175503290	9570	9570	9570	9570	0
234	20250415	145800	175503290	9570	9570	9570	9570	43
235	20250415	145700	175091780	9570	9570	9570	9570	30
236	20250415	145600	174804680	9570	9570	9570	9570	0
237	20250415	145500	174804680	9570	9570	9570	9570	40
238	20250415	145400	174421880	9570	9570	9570	9570	0
239	20250415	145300	174421880	9570	9570	9570	9570	34
240	20250415	145200	174096500	9560	9560	9560	9560	22
241	20250415	145100	173886180	9570	9580	9580	9570	50
242	20250415	145000	173407290	9570	9570	9570	9570	99
243	20250415	144900	172459860	9570	9570	9570	9570	74
244	20250415	144800	171751680	9580	9570	9580	9570	5
245	20250415	144700	171703800	9570	9570	9570	9570	32
246	20250415	144600	171397560	9570	9570	9570	9570	0
247	20250415	144500	171397560	9570	9570	9570	9570	7
248	20250415	144400	171330570	9570	9570	9570	9570	38
249	20250415	144300	170966910	9570	9580	9580	9570	29
250	20250415	144200	170689100	9580	9580	9580	9580	0
251	20250415	144100	170689100	9580	9580	9580	9580	15
252	20250415	144000	170545400	9580	9570	9580	9570	128
253	20250415	143900	169320160	9580	9580	9580	9580	29
254	20250415	143800	169042340	9580	9580	9580	9580	0
255	20250415	143700	169042340	9580	9580	9580	9580	43
256	20250415	143600	168630400	9580	9580	9580	9580	0
257	20250415	143500	168630400	9580	9580	9580	9580	30
258	20250415	143400	168343000	9570	9575	9575	9570	45
259	20250415	143300	167912330	9570	9570	9570	9570	3
260	20250415	143200	167883620	9570	9570	9570	9570	47
261	20250415	143100	167433830	9580	9570	9580	9570	102
262	20250415	143000	166457410	9580	9580	9580	9580	0
263	20250415	142900	166457410	9580	9570	9580	9570	63
264	20250415	142800	165854080	9580	9580	9580	9580	32
265	20250415	142700	165547520	9570	9570	9570	9570	0
266	20250415	142600	165547520	9570	9570	9570	9570	2
267	20250415	142500	165528380	9570	9570	9570	9570	28
268	20250415	142400	165260420	9570	9570	9570	9570	2
269	20250415	142300	165241280	9570	9570	9570	9570	73
270	20250415	142200	164542670	9580	9580	9580	9580	46
271	20250415	142100	164101990	9580	9580	9580	9580	0
272	20250415	142000	164101990	9580	9580	9580	9580	53
273	20250415	141900	163594250	9590	9590	9590	9590	42
274	20250415	141800	163191470	9580	9580	9580	9580	0
275	20250415	141700	163191470	9580	9580	9580	9580	5
276	20250415	141600	163143570	9580	9580	9580	9580	0
277	20250415	141500	163143570	9580	9580	9580	9580	38
278	20250415	141400	162779530	9580	9580	9580	9580	0
279	20250415	141300	162779530	9580	9580	9580	9580	61
280	20250415	141200	162195150	9580	9580	9580	9580	1
281	20250415	141100	162185570	9580	9570	9580	9570	64
282	20250415	141000	161572650	9570	9580	9580	9570	48
283	20250415	140900	161113010	9580	9580	9580	9580	0
284	20250415	140800	161113010	9580	9580	9580	9580	145
285	20250415	140700	159723910	9580	9580	9580	9580	0
286	20250415	140600	159723910	9580	9580	9580	9580	29
287	20250415	140500	159446090	9580	9580	9580	9580	1
288	20250415	140400	159436510	9580	9580	9580	9580	55
289	20250415	140300	158909610	9580	9580	9580	9580	10
290	20250415	140200	158813810	9580	9570	9580	9570	64
291	20250415	140100	158201005	9580	9590	9590	9580	63
292	20250415	140000	157597025	9590	9590	9590	9590	0
293	20250415	135900	157597025	9590	9590	9590	9590	28
294	20250415	135800	157328505	9590	9590	9590	9590	20
295	20250415	135700	157136705	9590	9590	9590	9590	41
296	20250415	135600	156743515	9580	9580	9580	9580	33
297	20250415	135500	156427375	9580	9580	9580	9570	39
298	20250415	135400	156053765	9580	9580	9580	9580	0
299	20250415	135300	156053765	9580	9580	9580	9580	39
300	20250415	135200	155680145	9580	9590	9590	9580	62
301	20250415	135100	155085835	9590	9590	9590	9590	0
302	20250415	135000	155085835	9590	9590	9590	9590	46
303	20250415	134900	154644695	9560	9560	9560	9560	0
304	20250415	134800	154644695	9560	9560	9560	9560	0
305	20250415	134700	154644695	9560	9560	9560	9560	0
306	20250415	134600	154644695	9560	9560	9560	9560	1
307	20250415	134500	154635135	9570	9580	9580	9570	111
308	20250415	134400	153572615	9590	9590	9590	9590	31
309	20250415	134300	153275325	9590	9590	9590	9590	41
310	20250415	134200	152882135	9580	9580	9580	9580	0
311	20250415	134100	152882135	9580	9590	9590	9580	33
312	20250415	134000	152565675	9580	9580	9580	9580	0
313	20250415	133900	152565675	9580	9570	9580	9570	11
314	20250415	133800	152460305	9570	9570	9570	9570	97
315	20250415	133700	151532015	9580	9580	9580	9580	0
316	20250415	133600	151532015	9580	9575	9580	9575	74
317	20250415	133500	150823100	9580	9580	9580	9580	0
318	20250415	133400	150823100	9580	9580	9580	9580	43
319	20250415	133300	150411160	9580	9580	9580	9580	0
320	20250415	133200	150411160	9580	9580	9580	9580	0
321	20250415	133100	150411160	9580	9580	9580	9580	0
322	20250415	133000	150411160	9580	9580	9580	9580	0
323	20250415	132900	150411160	9580	9580	9580	9580	0
324	20250415	132800	150411160	9580	9580	9580	9580	476
325	20250415	132700	145851080	9580	9580	9580	9580	0
326	20250415	132600	145851080	9580	9580	9580	9580	3
327	20250415	132500	145822340	9590	9590	9590	9590	10
328	20250415	132400	145726440	9590	9590	9590	9590	0
329	20250415	132300	145726440	9590	9590	9590	9590	10
330	20250415	132200	145630540	9580	9580	9580	9580	0
331	20250415	132100	145630540	9580	9580	9580	9580	0
332	20250415	132000	145630540	9580	9580	9580	9580	0
333	20250415	131900	145630540	9580	9580	9580	9580	0
334	20250415	131800	145630540	9580	9580	9580	9580	0
335	20250415	131700	145630540	9580	9580	9580	9580	0
336	20250415	131600	145630540	9580	9580	9580	9580	64
337	20250415	131500	145017420	9580	9580	9580	9580	0
338	20250415	131400	145017420	9580	9580	9580	9580	46
339	20250415	131300	144576740	9585	9585	9585	9585	0
340	20250415	131200	144576740	9585	9585	9585	9585	2
341	20250415	131100	144557570	9580	9580	9580	9580	0
342	20250415	131000	144557570	9580	9580	9580	9580	6
343	20250415	130900	144500090	9580	9580	9580	9580	66
344	20250415	130800	143867810	9580	9580	9580	9580	1
345	20250415	130700	143858230	9580	9580	9580	9580	0
346	20250415	130600	143858230	9580	9580	9580	9580	2
347	20250415	130500	143839070	9570	9570	9570	9570	0
348	20250415	130400	143839070	9570	9570	9570	9570	0
349	20250415	130300	143839070	9570	9570	9570	9570	1
350	20250415	130200	143829500	9580	9580	9580	9580	1
351	20250415	130100	143819920	9580	9580	9580	9580	0
352	20250415	130000	143819920	9580	9580	9580	9580	0
353	20250415	125900	143819920	9580	9580	9580	9580	0
354	20250415	125800	143819920	9580	9580	9580	9580	0
355	20250415	125700	143819920	9580	9580	9580	9580	200
356	20250415	125600	141903920	9590	9590	9590	9590	0
357	20250415	125500	141903920	9590	9590	9590	9590	1
358	20250415	125400	141894330	9590	9590	9590	9590	0
359	20250415	125300	141894330	9590	9590	9590	9590	2
360	20250415	125200	141875150	9590	9590	9590	9590	10
361	20250415	125100	141779250	9570	9570	9570	9570	78
362	20250415	125000	141032790	9570	9570	9570	9570	0
363	20250415	124900	141032790	9570	9570	9570	9570	48
364	20250415	124800	140573430	9580	9580	9580	9580	50
365	20250415	124700	140094430	9580	9580	9580	9580	68
366	20250415	124600	139442990	9580	9580	9580	9580	0
367	20250415	124500	139442990	9580	9580	9580	9580	0
368	20250415	124400	139442990	9580	9580	9580	9580	0
369	20250415	124300	139442990	9580	9580	9580	9580	0
370	20250415	124200	139442990	9580	9580	9580	9580	0
371	20250415	124100	139442990	9580	9580	9580	9580	0
372	20250415	124000	139442990	9580	9580	9580	9580	0
373	20250415	123900	139442990	9580	9580	9580	9580	0
374	20250415	123800	139442990	9580	9580	9580	9580	0
375	20250415	123700	139442990	9580	9580	9580	9580	0
376	20250415	123600	139442990	9580	9580	9580	9580	1
377	20250415	123500	139433410	9580	9580	9580	9580	0
378	20250415	123400	139433410	9580	9580	9580	9580	17
379	20250415	123300	139270550	9580	9580	9580	9580	121
380	20250415	123200	138111370	9580	9580	9580	9580	70
381	20250415	123100	137440770	9580	9580	9580	9580	0
382	20250415	123000	137440770	9580	9580	9580	9580	5
383	20250415	122900	137392870	9580	9580	9580	9580	2
384	20250415	122800	137373710	9590	9590	9590	9590	0
385	20250415	122700	137373710	9590	9590	9590	9590	0
386	20250415	122600	137373710	9590	9590	9590	9590	0
387	20250415	122500	137373710	9590	9590	9590	9590	0
388	20250415	122400	137373710	9590	9590	9590	9590	0
389	20250415	122300	137373710	9590	9590	9590	9590	1
390	20250415	122200	137364120	9580	9580	9580	9580	30
391	20250415	122100	137076720	9580	9580	9580	9580	1
392	20250415	122000	137067140	9550	9550	9550	9550	0
393	20250415	121900	137067140	9550	9550	9550	9550	0
394	20250415	121800	137067140	9550	9550	9550	9550	0
395	20250415	121700	137067140	9550	9550	9550	9550	0
396	20250415	121600	137067140	9550	9550	9550	9550	1
397	20250415	121500	137057590	9550	9550	9550	9550	130
398	20250415	121400	135816090	9550	9550	9590	9540	287
399	20250415	121300	133071240	9550	9550	9550	9550	7
400	20250415	121200	133004390	9550	9560	9560	9540	1685
401	20250415	121100	116916400	9560	9560	9560	9560	143
402	20250415	121000	115549320	9560	9560	9560	9560	0
403	20250415	120900	115549320	9560	9560	9560	9560	0
404	20250415	120800	115549320	9560	9560	9560	9560	0
405	20250415	120700	115549320	9560	9560	9560	9560	25
406	20250415	120600	115310320	9570	9580	9580	9570	51
407	20250415	120500	114822240	9580	9580	9580	9580	0
408	20250415	120400	114822240	9580	9580	9580	9580	100
409	20250415	120300	113864240	9580	9580	9580	9580	0
410	20250415	120200	113864240	9580	9580	9580	9580	315
411	20250415	120100	110846540	9580	9580	9580	9580	19
412	20250415	120000	110664520	9580	9580	9580	9580	0
413	20250415	115900	110664520	9580	9580	9580	9580	0
414	20250415	115800	110664520	9580	9580	9580	9580	449
415	20250415	115700	106363100	9580	9570	9580	9570	385
416	20250415	115600	102674900	9580	9580	9580	9580	2
417	20250415	115500	102655740	9560	9550	9560	9550	114
418	20250415	115400	101565920	9540	9540	9540	9540	0
419	20250415	115300	101565920	9540	9540	9540	9540	0
420	20250415	115200	101565920	9540	9540	9540	9540	0
421	20250415	115100	101565920	9540	9540	9540	9540	0
422	20250415	115000	101565920	9540	9540	9540	9540	0
423	20250415	114900	101565920	9540	9540	9540	9540	0
424	20250415	114800	101565920	9540	9540	9540	9540	20
425	20250415	114700	101375120	9550	9550	9550	9550	0
426	20250415	114600	101375120	9550	9550	9550	9550	1
427	20250415	114500	101365570	9540	9540	9540	9540	0
428	20250415	114400	101365570	9540	9540	9540	9540	0
429	20250415	114300	101365570	9540	9540	9540	9540	0
430	20250415	114200	101365570	9540	9540	9540	9540	0
431	20250415	114100	101365570	9540	9540	9540	9540	0
432	20250415	114000	101365570	9540	9540	9540	9540	0
433	20250415	113900	101365570	9540	9540	9540	9540	0
434	20250415	113800	101365570	9540	9540	9540	9540	0
435	20250415	113700	101365570	9540	9550	9550	9540	695
436	20250415	113600	94734400	9560	9560	9560	9560	0
437	20250415	113500	94734400	9560	9560	9560	9560	0
438	20250415	113400	94734400	9560	9560	9560	9560	0
439	20250415	113300	94734400	9560	9560	9560	9560	0
440	20250415	113200	94734400	9560	9560	9560	9560	1
441	20250415	113100	94724840	9560	9560	9560	9560	30
442	20250415	113000	94438040	9560	9560	9560	9560	29
443	20250415	112900	94160800	9560	9560	9560	9560	0
444	20250415	112800	94160800	9560	9560	9560	9560	471
445	20250415	112700	89658040	9560	9560	9560	9560	16
446	20250415	112600	89505080	9540	9540	9540	9540	0
447	20250415	112500	89505080	9540	9550	9550	9540	323
448	20250415	112400	86423600	9560	9560	9560	9560	0
449	20250415	112300	86423600	9560	9550	9560	9550	31
450	20250415	112200	86127400	9560	9560	9560	9560	85
451	20250415	112100	85314800	9560	9560	9560	9560	12
452	20250415	112000	85200080	9560	9560	9560	9560	0
453	20250415	111900	85200080	9560	9560	9560	9560	0
454	20250415	111800	85200080	9560	9560	9560	9560	0
455	20250415	111700	85200080	9560	9560	9560	9560	10
456	20250415	111600	85104480	9560	9560	9560	9560	2
457	20250415	111500	85085360	9560	9560	9560	9560	0
458	20250415	111400	85085360	9560	9560	9560	9560	2
459	20250415	111300	85066240	9560	9560	9560	9560	100
460	20250415	111200	84110240	9550	9550	9550	9550	55
461	20250415	111100	83584990	9560	9550	9560	9550	17
462	20250415	111000	83422480	9550	9550	9550	9550	45
463	20250415	110900	82992730	9550	9550	9550	9550	67
464	20250415	110800	82352880	9560	9560	9560	9560	198
465	20250415	110700	80460000	9560	9560	9560	9560	0
466	20250415	110600	80460000	9560	9560	9560	9560	0
467	20250415	110500	80460000	9560	9560	9560	9560	1
468	20250415	110400	80450440	9550	9550	9550	9550	74
469	20250415	110300	79743740	9550	9550	9550	9550	120
470	20250415	110200	78597740	9550	9550	9550	9550	5
471	20250415	110100	78549990	9550	9550	9550	9550	10
472	20250415	110000	78454490	9550	9560	9560	9550	59
473	20250415	105900	77890500	9550	9550	9550	9550	39
474	20250415	105800	77518050	9550	9550	9550	9550	0
475	20250415	105700	77518050	9550	9550	9550	9550	60
476	20250415	105600	76945050	9550	9550	9550	9550	1
477	20250415	105500	76935500	9540	9540	9540	9540	0
478	20250415	105400	76935500	9540	9540	9540	9540	0
479	20250415	105300	76935500	9540	9540	9540	9540	1
480	20250415	105200	76925960	9540	9560	9560	9540	106
481	20250415	105100	75912720	9540	9540	9540	9540	3
482	20250415	105000	75884100	9540	9540	9540	9540	0
483	20250415	104900	75884100	9540	9540	9540	9540	0
484	20250415	104800	75884100	9540	9540	9540	9540	0
485	20250415	104700	75884100	9540	9540	9540	9540	87
486	20250415	104600	75054120	9540	9540	9540	9540	0
487	20250415	104500	75054120	9540	9540	9540	9540	0
488	20250415	104400	75054120	9540	9540	9540	9540	0
489	20250415	104300	75054120	9540	9540	9540	9540	0
490	20250415	104200	75054120	9540	9550	9550	9540	15
491	20250415	104100	74911010	9550	9550	9550	9550	0
492	20250415	104000	74911010	9550	9550	9550	9550	0
493	20250415	103900	74911010	9550	9550	9550	9550	0
494	20250415	103800	74911010	9550	9550	9550	9550	0
495	20250415	103700	74911010	9550	9550	9550	9550	0
496	20250415	103600	74911010	9550	9550	9550	9540	182
497	20250415	103500	73172980	9550	9550	9550	9550	0
498	20250415	103400	73172980	9550	9550	9550	9550	0
499	20250415	103300	73172980	9550	9550	9550	9550	0
500	20250415	103200	73172980	9550	9550	9550	9550	0
501	20250415	103100	73172980	9550	9550	9550	9550	0
502	20250415	103000	73172980	9550	9550	9550	9550	2
503	20250415	102900	73153880	9550	9550	9550	9550	1
504	20250415	102800	73144330	9540	9540	9540	9530	57
505	20250415	102700	72600620	9540	9540	9540	9540	10
506	20250415	102600	72505220	9540	9540	9540	9540	173
507	20250415	102500	70854800	9530	9540	9540	9530	177
508	20250415	102400	69166330	9540	9540	9540	9540	100
509	20250415	102300	68212330	9540	9540	9540	9540	12
510	20250415	102200	68097850	9540	9540	9540	9540	103
511	20250415	102100	67115230	9540	9540	9540	9540	4
512	20250415	102000	67077070	9540	9540	9540	9540	10
513	20250415	101900	66981670	9530	9540	9540	9530	11
514	20250415	101800	66876770	9530	9540	9540	9530	271
515	20250415	101700	64292600	9540	9540	9540	9540	102
516	20250415	101600	63319520	9540	9540	9540	9540	10
517	20250415	101500	63224120	9540	9540	9540	9540	81
518	20250415	101400	62451380	9530	9540	9540	9530	306
519	20250415	101300	59532190	9530	9540	9540	9530	25
520	20250415	101200	59293930	9530	9540	9540	9530	102
521	20250415	101100	58320870	9530	9540	9540	9530	17
522	20250415	101000	58158730	9530	9530	9530	9530	0
523	20250415	100900	58158730	9530	9530	9530	9530	0
524	20250415	100800	58158730	9530	9530	9530	9530	0
525	20250415	100700	58158730	9530	9540	9540	9530	57
526	20250415	100600	57615450	9530	9530	9530	9530	0
527	20250415	100500	57615450	9530	9530	9530	9530	0
528	20250415	100400	57615450	9530	9540	9540	9530	107
529	20250415	100300	56594740	9535	9530	9540	9530	94
530	20250415	100200	55698860	9530	9540	9540	9530	1101
531	20250415	100100	45197540	9540	9540	9550	9540	6
532	20250415	100000	45140270	9540	9550	9550	9540	3
533	20250415	095900	45111630	9540	9550	9550	9540	74
534	20250415	095800	44405000	9560	9560	9560	9560	8
535	20250415	095700	44328520	9550	9560	9560	9550	290
536	20250415	095600	41559010	9550	9550	9550	9550	0
537	20250415	095500	41559010	9550	9550	9550	9550	0
538	20250415	095400	41559010	9550	9550	9550	9550	0
539	20250415	095300	41559010	9550	9550	9550	9550	49
540	20250415	095200	41091060	9560	9590	9590	9560	234
541	20250415	095100	38853270	9550	9550	9550	9550	1
542	20250415	095000	38843720	9550	9550	9550	9550	1
543	20250415	094900	38834170	9560	9570	9570	9560	6
544	20250415	094800	38776760	9550	9550	9550	9550	2
545	20250415	094700	38757660	9550	9550	9550	9550	0
546	20250415	094600	38757660	9550	9590	9590	9550	2
547	20250415	094500	38738520	9550	9590	9590	9550	8
548	20250415	094400	38662080	9550	9570	9570	9550	1498
549	20250415	094300	24351110	9590	9580	9590	9570	22
550	20250415	094200	24140320	9570	9570	9570	9570	0
551	20250415	094100	24140320	9570	9570	9570	9570	3
552	20250415	094000	24111610	9570	9570	9570	9570	2
553	20250415	093900	24092470	9570	9570	9570	9570	4
554	20250415	093800	24054190	9570	9580	9580	9570	17
555	20250415	093700	23891370	9580	9580	9590	9560	113
556	20250415	093600	22808470	9580	9580	9580	9570	6
557	20250415	093500	22751010	9580	9570	9580	9570	5
558	20250415	093400	22703140	9570	9570	9570	9560	11
559	20250415	093300	22597920	9570	9570	9570	9560	10
560	20250415	093200	22502250	9570	9570	9570	9560	9
561	20250415	093100	22416160	9570	9570	9570	9560	7
562	20250415	093000	22349200	9570	9570	9570	9560	124
563	20250415	092900	21162740	9560	9560	9570	9560	67
564	20250415	092800	20522210	9560	9560	9560	9560	0
565	20250415	092700	20522210	9560	9560	9560	9560	219
566	20250415	092600	18428570	9560	9560	9560	9560	1
567	20250415	092500	18419010	9570	9570	9570	9570	0
568	20250415	092400	18419010	9570	9570	9570	9570	0
569	20250415	092300	18419010	9570	9570	9570	9570	0
570	20250415	092200	18419010	9570	9570	9570	9570	0
571	20250415	092100	18419010	9570	9570	9570	9570	1
572	20250415	092000	18409440	9560	9560	9560	9560	190
573	20250415	091900	16593040	9550	9550	9550	9550	0
574	20250415	091800	16593040	9550	9560	9560	9550	40
575	20250415	091700	16211010	9580	9580	9580	9580	10
576	20250415	091600	16115210	9580	9580	9580	9580	6
577	20250415	091500	16057730	9580	9570	9580	9570	43
578	20250415	091400	15646090	9570	9570	9570	9570	0
579	20250415	091300	15646090	9570	9570	9570	9570	8
580	20250415	091200	15569530	9570	9570	9570	9570	217
581	20250415	091100	13492840	9570	9570	9570	9570	0
582	20250415	091000	13492840	9570	9570	9570	9570	0
583	20250415	090900	13492840	9570	9570	9570	9570	6
584	20250415	090800	13435420	9570	9570	9570	9570	5
585	20250415	090700	13387570	9570	9570	9570	9570	0
586	20250415	090600	13387570	9570	9550	9570	9550	90
587	20250415	090500	12528030	9550	9550	9550	9550	2
588	20250415	090400	12508930	9550	9550	9550	9540	183
589	20250415	090300	10762350	9550	9540	9550	9540	2
590	20250415	090200	10743260	9550	9550	9550	9550	371
591	20250415	090100	7200210	9550	9550	9550	9550	473
592	20250415	090000	2683060	9550	9510	9550	9510	282