KissMeData/038390/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	190600	325759280	9810	9810	9810	9810	716
3	20250415	190500	325759280	9810	9810	9810	9810	0
4	20250415	190400	325759280	9810	9810	9810	9810	0
5	20250415	190300	325759280	9810	9810	9810	9810	0
6	20250415	190200	325759280	9810	9810	9810	9810	0
7	20250415	190100	325759280	9810	9810	9810	9810	0
8	20250415	190000	325759280	9810	9810	9810	9810	0
9	20250415	185900	325759280	9810	9810	9810	9810	0
10	20250415	185800	325759280	9810	9810	9810	9810	0
11	20250415	185700	325759280	9810	9810	9810	9810	0
12	20250415	185600	325759280	9810	9810	9810	9810	0
13	20250415	185500	325759280	9810	9810	9810	9810	0
14	20250415	185400	325759280	9810	9810	9810	9810	0
15	20250415	185300	325759280	9810	9810	9810	9810	0
16	20250415	185200	325759280	9810	9810	9810	9810	0
17	20250415	185100	325759280	9810	9810	9810	9810	0
18	20250415	185000	325759280	9810	9810	9810	9810	0
19	20250415	184900	325759280	9810	9810	9810	9810	0
20	20250415	184800	325759280	9810	9810	9810	9810	0
21	20250415	184700	325759280	9810	9810	9810	9810	0
22	20250415	184600	325759280	9810	9810	9810	9810	0
23	20250415	184500	325759280	9810	9810	9810	9810	0
24	20250415	184400	325759280	9810	9810	9810	9810	0
25	20250415	184300	325759280	9810	9810	9810	9810	0
26	20250415	184200	325759280	9810	9810	9810	9810	0
27	20250415	184100	325759280	9810	9810	9810	9810	0
28	20250415	184000	325759280	9810	9810	9810	9810	0
29	20250415	183900	325759280	9810	9810	9810	9810	0
30	20250415	183800	325759280	9810	9810	9810	9810	0
31	20250415	183700	325759280	9810	9810	9810	9810	0
32	20250415	183600	325759280	9810	9810	9810	9810	716
33	20250415	183500	325759280	9810	9810	9810	9810	0
34	20250415	183400	325759280	9810	9810	9810	9810	0
35	20250415	183300	325759280	9810	9810	9810	9810	0
36	20250415	183200	325759280	9810	9810	9810	9810	0
37	20250415	183100	325759280	9810	9810	9810	9810	0
38	20250415	183000	325759280	9810	9810	9810	9810	0
39	20250415	182900	325759280	9810	9810	9810	9810	0
40	20250415	182800	325759280	9810	9810	9810	9810	0
41	20250415	182700	325759280	9810	9810	9810	9810	0
42	20250415	182600	325759280	9810	9810	9810	9810	0
43	20250415	182500	325759280	9810	9810	9810	9810	0
44	20250415	182400	325759280	9810	9810	9810	9810	0
45	20250415	182300	325759280	9810	9810	9810	9810	0
46	20250415	182200	325759280	9810	9810	9810	9810	0
47	20250415	182100	325759280	9810	9810	9810	9810	0
48	20250415	182000	325759280	9810	9810	9810	9810	0
49	20250415	181900	325759280	9810	9810	9810	9810	0
50	20250415	181800	325759280	9810	9810	9810	9810	0
51	20250415	181700	325759280	9810	9810	9810	9810	0
52	20250415	181600	325759280	9810	9810	9810	9810	0
53	20250415	181500	325759280	9810	9810	9810	9810	0
54	20250415	181400	325759280	9810	9810	9810	9810	0
55	20250415	181300	325759280	9810	9810	9810	9810	0
56	20250415	181200	325759280	9810	9810	9810	9810	0
57	20250415	181100	325759280	9810	9810	9810	9810	0
58	20250415	181000	325759280	9810	9810	9810	9810	0
59	20250415	180900	325759280	9810	9810	9810	9810	0
60	20250415	180800	325759280	9810	9810	9810	9810	0
61	20250415	180700	325759280	9810	9810	9810	9810	0
62	20250415	180600	325759280	9810	9810	9810	9810	716
63	20250415	180500	325759280	9810	9810	9810	9810	0
64	20250415	180400	325759280	9810	9810	9810	9810	0
65	20250415	180300	325759280	9810	9810	9810	9810	0
66	20250415	180200	325759280	9810	9810	9810	9810	0
67	20250415	180100	325759280	9810	9810	9810	9810	0
68	20250415	180000	325759280	9810	9810	9810	9810	0
69	20250415	175900	325759280	9810	9810	9810	9810	0
70	20250415	175800	325759280	9810	9810	9810	9810	0
71	20250415	175700	325759280	9810	9810	9810	9810	0
72	20250415	175600	325759280	9810	9810	9810	9810	0
73	20250415	175500	325759280	9810	9810	9810	9810	0
74	20250415	175400	325759280	9810	9810	9810	9810	0
75	20250415	175300	325759280	9810	9810	9810	9810	0
76	20250415	175200	325759280	9810	9810	9810	9810	0
77	20250415	175100	325759280	9810	9810	9810	9810	0
78	20250415	175000	325759280	9810	9810	9810	9810	0
79	20250415	174900	325759280	9810	9810	9810	9810	0
80	20250415	174800	325759280	9810	9810	9810	9810	0
81	20250415	174700	325759280	9810	9810	9810	9810	0
82	20250415	174600	325759280	9810	9810	9810	9810	0
83	20250415	174500	325759280	9810	9810	9810	9810	0
84	20250415	174400	325759280	9810	9810	9810	9810	0
85	20250415	174300	325759280	9810	9810	9810	9810	0
86	20250415	174200	325759280	9810	9810	9810	9810	0
87	20250415	174100	325759280	9810	9810	9810	9810	0
88	20250415	174000	325759280	9810	9810	9810	9810	0
89	20250415	173900	325759280	9810	9810	9810	9810	0
90	20250415	173800	325759280	9810	9810	9810	9810	0
91	20250415	173700	325759280	9810	9810	9810	9810	0
92	20250415	173600	325759280	9810	9810	9810	9810	716
93	20250415	173500	325759280	9810	9810	9810	9810	0
94	20250415	173400	325759280	9810	9810	9810	9810	0
95	20250415	173300	325759280	9810	9810	9810	9810	0
96	20250415	173200	325759280	9810	9810	9810	9810	0
97	20250415	173100	325759280	9810	9810	9810	9810	0
98	20250415	173000	325759280	9810	9810	9810	9810	0
99	20250415	172900	325759280	9810	9810	9810	9810	0
100	20250415	172800	325759280	9810	9810	9810	9810	0
101	20250415	172700	325759280	9810	9810	9810	9810	0
102	20250415	172600	325759280	9810	9810	9810	9810	0
103	20250415	172500	325759280	9810	9810	9810	9810	0
104	20250415	172400	325759280	9810	9810	9810	9810	0
105	20250415	172300	325759280	9810	9810	9810	9810	0
106	20250415	172200	325759280	9810	9810	9810	9810	0
107	20250415	172100	325759280	9810	9810	9810	9810	0
108	20250415	172000	325759280	9810	9810	9810	9810	0
109	20250415	171900	325759280	9810	9810	9810	9810	0
110	20250415	171800	325759280	9810	9810	9810	9810	0
111	20250415	171700	325759280	9810	9810	9810	9810	0
112	20250415	171600	325759280	9810	9810	9810	9810	0
113	20250415	171500	325759280	9810	9810	9810	9810	0
114	20250415	171400	325759280	9810	9810	9810	9810	0
115	20250415	171300	325759280	9810	9810	9810	9810	0
116	20250415	171200	325759280	9810	9810	9810	9810	0
117	20250415	171100	325759280	9810	9810	9810	9810	0
118	20250415	171000	325759280	9810	9810	9810	9810	0
119	20250415	170900	325759280	9810	9810	9810	9810	0
120	20250415	170800	325759280	9810	9810	9810	9810	0
121	20250415	170700	325759280	9810	9810	9810	9810	0
122	20250415	170600	325759280	9810	9810	9810	9810	716
123	20250415	170500	325759280	9810	9810	9810	9810	0
124	20250415	170400	325759280	9810	9810	9810	9810	0
125	20250415	170300	325759280	9810	9810	9810	9810	0
126	20250415	170200	325759280	9810	9810	9810	9810	0
127	20250415	170100	325759280	9810	9810	9810	9810	0
128	20250415	170000	325759280	9810	9810	9810	9810	0
129	20250415	165900	325759280	9810	9810	9810	9810	0
130	20250415	165800	325759280	9810	9810	9810	9810	0
131	20250415	165700	325759280	9810	9810	9810	9810	0
132	20250415	165600	325759280	9810	9810	9810	9810	0
133	20250415	165500	325759280	9810	9810	9810	9810	0
134	20250415	165400	325759280	9810	9810	9810	9810	0
135	20250415	165300	325759280	9810	9810	9810	9810	0
136	20250415	165200	325759280	9810	9810	9810	9810	0
137	20250415	165100	325759280	9810	9810	9810	9810	0
138	20250415	165000	325759280	9810	9810	9810	9810	0
139	20250415	164900	325759280	9810	9810	9810	9810	0
140	20250415	164800	325759280	9810	9810	9810	9810	0
141	20250415	164700	325759280	9810	9810	9810	9810	0
142	20250415	164600	325759280	9810	9810	9810	9810	0
143	20250415	164500	325759280	9810	9810	9810	9810	0
144	20250415	164400	325759280	9810	9810	9810	9810	0
145	20250415	164300	325759280	9810	9810	9810	9810	0
146	20250415	164200	325759280	9810	9810	9810	9810	0
147	20250415	164100	325759280	9810	9810	9810	9810	0
148	20250415	164000	325759280	9810	9810	9810	9810	0
149	20250415	163900	325759280	9810	9810	9810	9810	0
150	20250415	163800	325759280	9810	9810	9810	9810	0
151	20250415	163700	325759280	9810	9810	9810	9810	0
152	20250415	163600	325759280	9810	9810	9810	9810	716
153	20250415	163500	325759280	9810	9810	9810	9810	0
154	20250415	163400	325759280	9810	9810	9810	9810	0
155	20250415	163300	325759280	9810	9810	9810	9810	0
156	20250415	163200	325759280	9810	9810	9810	9810	0
157	20250415	163100	325759280	9810	9810	9810	9810	0
158	20250415	163000	325759280	9810	9810	9810	9810	0
159	20250415	162900	325759280	9810	9810	9810	9810	0
160	20250415	162800	325759280	9810	9810	9810	9810	0
161	20250415	162700	325759280	9810	9810	9810	9810	0
162	20250415	162600	325759280	9810	9810	9810	9810	0
163	20250415	162500	325759280	9810	9810	9810	9810	0
164	20250415	162400	325759280	9810	9810	9810	9810	0
165	20250415	162300	325759280	9810	9810	9810	9810	0
166	20250415	162200	325759280	9810	9810	9810	9810	0
167	20250415	162100	325759280	9810	9810	9810	9810	0
168	20250415	162000	325759280	9810	9810	9810	9810	0
169	20250415	161900	325759280	9810	9810	9810	9810	0
170	20250415	161800	325759280	9810	9810	9810	9810	0
171	20250415	161700	325759280	9810	9810	9810	9810	0
172	20250415	161600	325759280	9810	9810	9810	9810	0
173	20250415	161500	325759280	9810	9810	9810	9810	0
174	20250415	161400	325759280	9810	9810	9810	9810	0
175	20250415	161300	325759280	9810	9810	9810	9810	0
176	20250415	161200	325759280	9810	9810	9810	9810	0
177	20250415	161100	325759280	9810	9810	9810	9810	0
178	20250415	161000	325759280	9810	9810	9810	9810	0
179	20250415	160900	325759280	9810	9810	9810	9810	0
180	20250415	160800	325759280	9810	9810	9810	9810	0
181	20250415	160700	325759280	9810	9810	9810	9810	0
182	20250415	160600	325759280	9810	9810	9810	9810	716
183	20250415	160500	325759280	9810	9810	9810	9810	0
184	20250415	160400	325759280	9810	9810	9810	9810	0
185	20250415	160300	325759280	9810	9810	9810	9810	0
186	20250415	160200	325759280	9810	9810	9810	9810	0
187	20250415	160100	325759280	9810	9810	9810	9810	0
188	20250415	160000	325759280	9810	9810	9810	9810	0
189	20250415	155900	325759280	9810	9810	9810	9810	0
190	20250415	155800	325759280	9810	9810	9810	9810	0
191	20250415	155700	325759280	9810	9810	9810	9810	0
192	20250415	155600	325759280	9810	9810	9810	9810	0
193	20250415	155500	325759280	9810	9810	9810	9810	0
194	20250415	155400	325759280	9810	9810	9810	9810	0
195	20250415	155300	325759280	9810	9810	9810	9810	0
196	20250415	155200	325759280	9810	9810	9810	9810	0
197	20250415	155100	325759280	9810	9810	9810	9810	0
198	20250415	155000	325759280	9810	9810	9810	9810	0
199	20250415	154900	325759280	9810	9810	9810	9810	0
200	20250415	154800	325759280	9810	9810	9810	9810	0
201	20250415	154700	325759280	9810	9810	9810	9810	0
202	20250415	154600	325759280	9810	9810	9810	9810	0
203	20250415	154500	325759280	9810	9810	9810	9810	0
204	20250415	154400	325759280	9810	9810	9810	9810	0
205	20250415	154300	325759280	9810	9810	9810	9810	0
206	20250415	154200	325759280	9810	9810	9810	9810	0
207	20250415	154100	325759280	9810	9810	9810	9810	0
208	20250415	154000	325759280	9810	9810	9810	9810	0
209	20250415	153900	325759280	9810	9810	9810	9810	0
210	20250415	153800	325759280	9810	9810	9810	9810	0
211	20250415	153700	325759280	9810	9810	9810	9810	0
212	20250415	153600	325759280	9810	9810	9810	9810	716
213	20250415	153500	325759280	9810	9810	9810	9810	0
214	20250415	153400	325759280	9810	9810	9810	9810	0
215	20250415	153300	325759280	9810	9810	9810	9810	0
216	20250415	153200	325759280	9810	9810	9810	9810	0
217	20250415	153100	325759280	9810	9810	9810	9810	0
218	20250415	153000	325759280	9810	9810	9810	9810	716
219	20250415	152900	318735320	9810	9810	9810	9810	0
220	20250415	152800	318735320	9810	9810	9810	9810	0
221	20250415	152700	318735320	9810	9810	9810	9810	0
222	20250415	152600	318735320	9810	9810	9810	9810	0
223	20250415	152500	318735320	9810	9810	9810	9810	0
224	20250415	152400	318735320	9810	9810	9810	9810	0
225	20250415	152300	318735320	9810	9810	9810	9810	0
226	20250415	152200	318735320	9810	9810	9810	9810	0
227	20250415	152100	318735320	9810	9810	9810	9810	0
228	20250415	152000	318735320	9810	9810	9810	9810	0
229	20250415	151900	318735320	9810	9810	9810	9810	0
230	20250415	151800	318735320	9810	9750	9810	9750	165
231	20250415	151700	317124830	9820	9790	9820	9790	1337
232	20250415	151600	304004080	9740	9740	9740	9740	0
233	20250415	151500	304004080	9740	9780	9780	9740	138
234	20250415	151400	302658860	9790	9800	9800	9790	27
235	20250415	151300	302394520	9810	9810	9810	9810	0
236	20250415	151200	302394520	9810	9810	9810	9810	0
237	20250415	151100	302394520	9810	9810	9810	9810	0
238	20250415	151000	302394520	9810	9810	9810	9810	0
239	20250415	150900	302394520	9810	9810	9810	9810	5
240	20250415	150800	302345470	9810	9810	9810	9810	6
241	20250415	150700	302286610	9810	9810	9810	9810	182
242	20250415	150600	300501190	9800	9800	9800	9800	43
243	20250415	150500	300079790	9780	9780	9780	9780	0
244	20250415	150400	300079790	9780	9780	9780	9780	3
245	20250415	150300	300050450	9780	9780	9780	9780	3
246	20250415	150200	300021110	9780	9780	9780	9780	2
247	20250415	150100	300001550	9780	9780	9780	9780	0
248	20250415	150000	300001550	9780	9780	9780	9780	5
249	20250415	145900	299952650	9780	9780	9780	9770	127
250	20250415	145800	298711090	9800	9800	9800	9800	0
251	20250415	145700	298711090	9800	9800	9800	9800	6
252	20250415	145600	298652290	9800	9800	9800	9800	0
253	20250415	145500	298652290	9800	9800	9800	9800	0
254	20250415	145400	298652290	9800	9800	9800	9800	0
255	20250415	145300	298652290	9800	9800	9800	9800	0
256	20250415	145200	298652290	9800	9800	9800	9800	0
257	20250415	145100	298652290	9800	9780	9800	9780	3
258	20250415	145000	298622930	9780	9780	9780	9780	0
259	20250415	144900	298622930	9780	9780	9780	9780	7
260	20250415	144800	298554470	9810	9810	9810	9810	53
261	20250415	144700	298034540	9810	9810	9810	9810	0
262	20250415	144600	298034540	9810	9810	9810	9810	0
263	20250415	144500	298034540	9810	9810	9810	9810	0
264	20250415	144400	298034540	9810	9800	9810	9790	151
265	20250415	144300	296555770	9810	9810	9810	9810	2
266	20250415	144200	296536150	9830	9830	9830	9830	0
267	20250415	144100	296536150	9830	9830	9830	9830	0
268	20250415	144000	296536150	9830	9830	9830	9830	0
269	20250415	143900	296536150	9830	9830	9830	9830	0
270	20250415	143800	296536150	9830	9830	9830	9830	137
271	20250415	143700	295189440	9830	9830	9830	9830	0
272	20250415	143600	295189440	9830	9830	9830	9830	15
273	20250415	143500	295041990	9800	9800	9800	9800	0
274	20250415	143400	295041990	9800	9800	9800	9800	0
275	20250415	143300	295041990	9800	9800	9800	9800	3
276	20250415	143200	295012590	9800	9800	9800	9800	2
277	20250415	143100	294992990	9840	9840	9840	9840	0
278	20250415	143000	294992990	9840	9840	9840	9840	0
279	20250415	142900	294992990	9840	9830	9840	9830	493
280	20250415	142800	290145360	9820	9820	9820	9820	0
281	20250415	142700	290145360	9820	9820	9820	9820	1
282	20250415	142600	290135540	9830	9830	9830	9830	18
283	20250415	142500	289958600	9830	9830	9830	9830	0
284	20250415	142400	289958600	9830	9830	9830	9830	0
285	20250415	142300	289958600	9830	9830	9830	9830	0
286	20250415	142200	289958600	9830	9830	9830	9830	0
287	20250415	142100	289958600	9830	9830	9830	9830	88
288	20250415	142000	289093560	9830	9830	9830	9830	0
289	20250415	141900	289093560	9830	9830	9830	9830	0
290	20250415	141800	289093560	9830	9830	9830	9830	0
291	20250415	141700	289093560	9830	9830	9830	9830	0
292	20250415	141600	289093560	9830	9830	9830	9830	0
293	20250415	141500	289093560	9830	9830	9830	9830	0
294	20250415	141400	289093560	9830	9830	9830	9830	155
295	20250415	141300	287569910	9830	9830	9830	9830	10
296	20250415	141200	287471610	9830	9830	9830	9830	329
297	20250415	141100	284237540	9830	9830	9830	9830	0
298	20250415	141000	284237540	9830	9830	9830	9830	0
299	20250415	140900	284237540	9830	9800	9830	9800	208
300	20250415	140800	282193770	9810	9810	9810	9810	0
301	20250415	140700	282193770	9810	9810	9810	9810	0
302	20250415	140600	282193770	9810	9810	9810	9810	0
303	20250415	140500	282193770	9810	9810	9810	9810	0
304	20250415	140400	282193770	9810	9810	9810	9810	0
305	20250415	140300	282193770	9810	9810	9810	9810	201
306	20250415	140200	280221960	9820	9820	9820	9820	1
307	20250415	140100	280212140	9820	9820	9820	9820	0
308	20250415	140000	280212140	9820	9820	9820	9820	0
309	20250415	135900	280212140	9820	9810	9820	9810	105
310	20250415	135800	279182040	9810	9810	9810	9810	0
311	20250415	135700	279182040	9810	9810	9810	9810	0
312	20250415	135600	279182040	9810	9810	9810	9810	300
313	20250415	135500	276239040	9810	9810	9810	9810	0
314	20250415	135400	276239040	9810	9810	9810	9810	1
315	20250415	135300	276229230	9800	9800	9800	9800	0
316	20250415	135200	276229230	9800	9800	9800	9800	0
317	20250415	135100	276229230	9800	9800	9800	9800	10
318	20250415	135000	276131230	9790	9800	9800	9790	11
319	20250415	134900	276023530	9800	9800	9800	9800	0
320	20250415	134800	276023530	9800	9800	9800	9800	5
321	20250415	134700	275974530	9800	9800	9800	9800	1
322	20250415	134600	275964730	9800	9800	9800	9800	0
323	20250415	134500	275964730	9800	9800	9800	9800	0
324	20250415	134400	275964730	9800	9800	9800	9800	0
325	20250415	134300	275964730	9800	9830	9830	9800	194
326	20250415	134200	274060530	9840	9840	9840	9840	0
327	20250415	134100	274060530	9840	9840	9840	9840	0
328	20250415	134000	274060530	9840	9840	9840	9840	0
329	20250415	133900	274060530	9840	9800	9840	9800	21
330	20250415	133800	273853930	9800	9810	9810	9800	1050
331	20250415	133700	263563330	9850	9850	9850	9850	0
332	20250415	133600	263563330	9850	9850	9850	9850	7
333	20250415	133500	263494380	9850	9850	9850	9850	0
334	20250415	133400	263494380	9850	9850	9850	9850	0
335	20250415	133300	263494380	9850	9850	9850	9850	7
336	20250415	133200	263425430	9800	9800	9800	9800	0
337	20250415	133100	263425430	9800	9800	9800	9800	0
338	20250415	133000	263425430	9800	9800	9800	9800	0
339	20250415	132900	263425430	9800	9800	9800	9800	0
340	20250415	132800	263425430	9800	9800	9800	9800	4
341	20250415	132700	263386230	9800	9800	9800	9800	333
342	20250415	132600	260122830	9800	9800	9800	9800	213
343	20250415	132500	258035430	9800	9800	9800	9800	390
344	20250415	132400	254213430	9850	9850	9850	9850	0
345	20250415	132300	254213430	9850	9850	9850	9850	0
346	20250415	132200	254213430	9850	9850	9850	9850	0
347	20250415	132100	254213430	9850	9850	9850	9850	0
348	20250415	132000	254213430	9850	9850	9850	9850	0
349	20250415	131900	254213430	9850	9850	9850	9850	0
350	20250415	131800	254213430	9850	9850	9850	9850	2
351	20250415	131700	254193730	9850	9850	9850	9850	10
352	20250415	131600	254095230	9860	9860	9860	9860	0
353	20250415	131500	254095230	9860	9860	9860	9860	0
354	20250415	131400	254095230	9860	9850	9860	9850	810
355	20250415	131300	246109890	9830	9830	9830	9830	0
356	20250415	131200	246109890	9830	9830	9830	9830	0
357	20250415	131100	246109890	9830	9830	9830	9830	0
358	20250415	131000	246109890	9830	9860	9860	9830	31
359	20250415	130900	245804590	9850	9840	9850	9840	383
360	20250415	130800	242034490	9830	9800	9830	9800	2810
361	20250415	130700	214421810	9770	9770	9770	9770	0
362	20250415	130600	214421810	9770	9770	9770	9770	0
363	20250415	130500	214421810	9770	9770	9770	9770	0
364	20250415	130400	214421810	9770	9770	9770	9770	0
365	20250415	130300	214421810	9770	9770	9770	9770	40
366	20250415	130200	214031010	9800	9800	9800	9800	1
367	20250415	130100	214021210	9800	9800	9800	9800	1
368	20250415	130000	214011410	9800	9800	9800	9800	1
369	20250415	125900	214001610	9800	9800	9800	9800	0
370	20250415	125800	214001610	9800	9800	9800	9800	0
371	20250415	125700	214001610	9800	9800	9800	9800	0
372	20250415	125600	214001610	9800	9800	9800	9800	25
373	20250415	125500	213756610	9770	9770	9770	9770	0
374	20250415	125400	213756610	9770	9770	9770	9770	1
375	20250415	125300	213746840	9810	9770	9810	9770	2
376	20250415	125200	213727260	9800	9800	9800	9800	100
377	20250415	125100	212747260	9800	9800	9800	9800	0
378	20250415	125000	212747260	9800	9800	9800	9800	0
379	20250415	124900	212747260	9800	9800	9800	9800	6
380	20250415	124800	212688460	9800	9800	9800	9800	0
381	20250415	124700	212688460	9800	9800	9800	9800	0
382	20250415	124600	212688460	9800	9770	9800	9770	17
383	20250415	124500	212521890	9800	9800	9800	9800	130
384	20250415	124400	211247890	9800	9800	9800	9800	0
385	20250415	124300	211247890	9800	9800	9800	9800	1
386	20250415	124200	211238090	9800	9800	9800	9800	0
387	20250415	124100	211238090	9800	9800	9800	9800	0
388	20250415	124000	211238090	9800	9800	9800	9800	0
389	20250415	123900	211238090	9800	9800	9800	9800	0
390	20250415	123800	211238090	9800	9800	9800	9800	0
391	20250415	123700	211238090	9800	9800	9800	9800	0
392	20250415	123600	211238090	9800	9800	9800	9800	0
393	20250415	123500	211238090	9800	9800	9800	9800	0
394	20250415	123400	211238090	9800	9800	9800	9800	2
395	20250415	123300	211218490	9740	9740	9740	9740	5
396	20250415	123200	211169790	9800	9800	9800	9800	6
397	20250415	123100	211110990	9800	9800	9800	9800	0
398	20250415	123000	211110990	9800	9800	9800	9800	0
399	20250415	122900	211110990	9800	9800	9800	9800	0
400	20250415	122800	211110990	9800	9800	9800	9800	0
401	20250415	122700	211110990	9800	9800	9800	9800	0
402	20250415	122600	211110990	9800	9800	9800	9800	1
403	20250415	122500	211101190	9800	9800	9800	9800	10
404	20250415	122400	211003190	9800	9780	9800	9780	125
405	20250415	122300	209780190	9780	9780	9780	9780	0
406	20250415	122200	209780190	9780	9780	9780	9780	3
407	20250415	122100	209750850	9730	9730	9730	9730	10
408	20250415	122000	209653550	9740	9740	9740	9740	500
409	20250415	121900	204783550	9740	9740	9740	9740	0
410	20250415	121800	204783550	9740	9760	9760	9740	245
411	20250415	121700	202394970	9760	9760	9760	9760	0
412	20250415	121600	202394970	9760	9760	9760	9760	10
413	20250415	121500	202297370	9760	9760	9760	9760	0
414	20250415	121400	202297370	9760	9760	9760	9760	11
415	20250415	121300	202190010	9760	9760	9760	9760	0
416	20250415	121200	202190010	9760	9760	9760	9760	1
417	20250415	121100	202180250	9760	9760	9760	9760	0
418	20250415	121000	202180250	9760	9760	9760	9760	1
419	20250415	120900	202170490	9760	9760	9760	9760	0
420	20250415	120800	202170490	9760	9760	9760	9760	2
421	20250415	120700	202150970	9780	9780	9780	9780	0
422	20250415	120600	202150970	9780	9780	9780	9780	0
423	20250415	120500	202150970	9780	9760	9780	9760	8
424	20250415	120400	202072870	9750	9750	9750	9750	0
425	20250415	120300	202072870	9750	9750	9750	9750	0
426	20250415	120200	202072870	9750	9770	9770	9750	70
427	20250415	120100	201390040	9775	9775	9775	9775	0
428	20250415	120000	201390040	9775	9775	9775	9775	0
429	20250415	115900	201390040	9775	9775	9775	9775	0
430	20250415	115800	201390040	9775	9775	9775	9775	0
431	20250415	115700	201390040	9775	9775	9775	9775	0
432	20250415	115600	201390040	9775	9775	9775	9775	10
433	20250415	115500	201292290	9790	9790	9790	9790	20
434	20250415	115400	201096490	9810	9810	9810	9810	0
435	20250415	115300	201096490	9810	9810	9810	9810	0
436	20250415	115200	201096490	9810	9810	9810	9810	0
437	20250415	115100	201096490	9810	9810	9810	9810	0
438	20250415	115000	201096490	9810	9810	9810	9810	0
439	20250415	114900	201096490	9810	9760	9810	9760	3
440	20250415	114800	201067160	9760	9760	9760	9760	0
441	20250415	114700	201067160	9760	9760	9760	9760	1
442	20250415	114600	201057400	9760	9760	9760	9760	0
443	20250415	114500	201057400	9760	9760	9760	9750	299
444	20250415	114400	198139180	9790	9790	9790	9790	0
445	20250415	114300	198139180	9790	9790	9790	9790	1
446	20250415	114200	198129390	9810	9810	9810	9810	0
447	20250415	114100	198129390	9810	9810	9810	9810	20
448	20250415	114000	197933190	9770	9770	9770	9770	0
449	20250415	113900	197933190	9770	9770	9770	9770	0
450	20250415	113800	197933190	9770	9770	9770	9770	0
451	20250415	113700	197933190	9770	9820	9820	9770	52
452	20250415	113600	197425100	9770	9770	9770	9770	0
453	20250415	113500	197425100	9770	9780	9780	9770	223
454	20250415	113400	195244670	9780	9780	9780	9780	1
455	20250415	113300	195234890	9780	9780	9780	9780	0
456	20250415	113200	195234890	9780	9780	9780	9780	5
457	20250415	113100	195185990	9780	9780	9780	9780	20
458	20250415	113000	194990390	9780	9780	9780	9780	0
459	20250415	112900	194990390	9780	9780	9780	9780	0
460	20250415	112800	194990390	9780	9780	9780	9780	21
461	20250415	112700	194785010	9790	9790	9790	9790	0
462	20250415	112600	194785010	9790	9800	9800	9790	223
463	20250415	112500	192600670	9820	9820	9820	9820	25
464	20250415	112400	192355170	9820	9820	9820	9820	0
465	20250415	112300	192355170	9820	9820	9820	9820	17
466	20250415	112200	192188230	9810	9810	9810	9810	13
467	20250415	112100	192060700	9810	9810	9810	9810	0
468	20250415	112000	192060700	9810	9810	9810	9810	50
469	20250415	111900	191570200	9820	9820	9820	9820	0
470	20250415	111800	191570200	9820	9820	9820	9820	15
471	20250415	111700	191422900	9810	9810	9810	9810	60
472	20250415	111600	190834300	9810	9810	9810	9810	55
473	20250415	111500	190294750	9830	9830	9830	9830	0
474	20250415	111400	190294750	9830	9830	9830	9830	0
475	20250415	111300	190294750	9830	9830	9830	9830	73
476	20250415	111200	189577160	9840	9840	9840	9840	0
477	20250415	111100	189577160	9840	9810	9840	9800	354
478	20250415	111000	186102510	9820	9840	9840	9820	272
479	20250415	110900	183429370	9850	9870	9870	9850	12
480	20250415	110800	183311080	9870	9890	9890	9830	278
481	20250415	110700	180566550	9890	9790	9890	9790	1340
482	20250415	110600	167390680	9790	9785	9790	9785	10
483	20250415	110500	167292785	9780	9780	9790	9780	30
484	20250415	110400	166999160	9780	9790	9790	9780	28
485	20250415	110300	166725100	9780	9730	9780	9730	32
486	20250415	110200	166412210	9780	9770	9780	9770	519
487	20250415	110100	161337590	9760	9730	9760	9730	3949
488	20250415	110000	122859690	9720	9720	9720	9720	66
489	20250415	105900	122218170	9720	9720	9720	9720	1
490	20250415	105800	122208450	9720	9720	9720	9720	1
491	20250415	105700	122198730	9720	9720	9720	9720	0
492	20250415	105600	122198730	9720	9700	9720	9700	25
493	20250415	105500	121955990	9700	9700	9700	9700	0
494	20250415	105400	121955990	9700	9700	9700	9700	0
495	20250415	105300	121955990	9700	9700	9700	9700	0
496	20250415	105200	121955990	9700	9720	9720	9700	109
497	20250415	105100	120898190	9720	9720	9720	9720	0
498	20250415	105000	120898190	9720	9720	9720	9720	0
499	20250415	104900	120898190	9720	9720	9720	9720	0
500	20250415	104800	120898190	9720	9720	9720	9720	0
501	20250415	104700	120898190	9720	9720	9720	9720	0
502	20250415	104600	120898190	9720	9720	9720	9720	2
503	20250415	104500	120878750	9720	9720	9720	9720	10
504	20250415	104400	120781550	9730	9730	9730	9730	0
505	20250415	104300	120781550	9730	9730	9730	9730	0
506	20250415	104200	120781550	9730	9730	9730	9730	0
507	20250415	104100	120781550	9730	9730	9730	9730	15
508	20250415	104000	120635600	9710	9710	9710	9710	0
509	20250415	103900	120635600	9710	9710	9710	9710	14
510	20250415	103800	120499660	9710	9710	9710	9710	21
511	20250415	103700	120295750	9710	9710	9710	9710	0
512	20250415	103600	120295750	9710	9710	9710	9710	0
513	20250415	103500	120295750	9710	9710	9710	9710	9
514	20250415	103400	120208360	9700	9700	9700	9700	0
515	20250415	103300	120208360	9700	9710	9710	9700	101
516	20250415	103200	119228450	9710	9710	9710	9710	0
517	20250415	103100	119228450	9710	9710	9710	9710	0
518	20250415	103000	119228450	9710	9710	9710	9710	150
519	20250415	102900	117771950	9730	9730	9730	9730	0
520	20250415	102800	117771950	9730	9730	9730	9730	15
521	20250415	102700	117626000	9720	9720	9720	9720	0
522	20250415	102600	117626000	9720	9720	9720	9720	19
523	20250415	102500	117441320	9720	9720	9720	9720	0
524	20250415	102400	117441320	9720	9720	9720	9720	0
525	20250415	102300	117441320	9720	9720	9720	9720	0
526	20250415	102200	117441320	9720	9720	9720	9720	0
527	20250415	102100	117441320	9720	9720	9720	9720	1
528	20250415	102000	117431600	9730	9730	9730	9730	9
529	20250415	101900	117344030	9730	9730	9730	9730	0
530	20250415	101800	117344030	9730	9730	9730	9730	0
531	20250415	101700	117344030	9730	9730	9730	9730	5
532	20250415	101600	117295380	9710	9710	9710	9710	0
533	20250415	101500	117295380	9710	9710	9710	9710	0
534	20250415	101400	117295380	9710	9710	9710	9710	0
535	20250415	101300	117295380	9710	9700	9710	9700	1159
536	20250415	101200	106047420	9700	9700	9700	9700	3
537	20250415	101100	106018320	9700	9700	9700	9700	0
538	20250415	101000	106018320	9700	9650	9700	9650	4
539	20250415	100900	105979670	9650	9710	9710	9650	3035
540	20250415	100800	76661310	9700	9710	9710	9700	1742
541	20250415	100700	59763620	9710	9710	9710	9710	30
542	20250415	100600	59472320	9780	9780	9780	9780	10
543	20250415	100500	59374520	9780	9780	9780	9780	449
544	20250415	100400	54983300	9780	9780	9780	9780	154
545	20250415	100300	53477180	9770	9730	9770	9730	1030
546	20250415	100200	43432530	9720	9700	9720	9700	638
547	20250415	100100	37233370	9700	9700	9700	9700	0
548	20250415	100000	37233370	9700	9700	9700	9700	0
549	20250415	095900	37233370	9700	9720	9720	9700	110
550	20250415	095800	36166170	9720	9720	9720	9720	12
551	20250415	095700	36049530	9690	9690	9690	9690	88
552	20250415	095600	35196810	9690	9690	9690	9690	0
553	20250415	095500	35196810	9690	9690	9690	9690	0
554	20250415	095400	35196810	9690	9690	9690	9690	0
555	20250415	095300	35196810	9690	9700	9720	9690	436
556	20250415	095200	30971890	9700	9700	9700	9700	0
557	20250415	095100	30971890	9700	9700	9700	9700	45
558	20250415	095000	30535390	9700	9700	9700	9700	15
559	20250415	094900	30389890	9700	9700	9700	9700	0
560	20250415	094800	30389890	9700	9710	9710	9700	210
561	20250415	094700	28352880	9730	9730	9730	9730	1
562	20250415	094600	28343150	9730	9730	9730	9730	330
563	20250415	094500	25132250	9730	9730	9730	9730	5
564	20250415	094400	25083600	9730	9730	9730	9730	8
565	20250415	094300	25005760	9720	9720	9720	9720	82
566	20250415	094200	24208720	9720	9720	9720	9720	50
567	20250415	094100	23722720	9730	9730	9730	9730	0
568	20250415	094000	23722720	9730	9730	9730	9730	0
569	20250415	093900	23722720	9730	9730	9730	9730	0
570	20250415	093800	23722720	9730	9730	9730	9730	0
571	20250415	093700	23722720	9730	9730	9730	9730	8
572	20250415	093600	23644880	9730	9730	9730	9730	0
573	20250415	093500	23644880	9730	9730	9730	9730	2
574	20250415	093400	23625420	9730	9730	9730	9730	5
575	20250415	093300	23576770	9730	9730	9730	9730	0
576	20250415	093200	23576770	9730	9700	9730	9700	120
577	20250415	093100	22412170	9700	9710	9710	9700	136
578	20250415	093000	21092410	9730	9730	9730	9730	1
579	20250415	092900	21082680	9730	9710	9730	9710	546
580	20250415	092800	15775760	9710	9710	9710	9710	20
581	20250415	092700	15581560	9700	9700	9700	9700	0
582	20250415	092600	15581560	9700	9700	9700	9700	0
583	20250415	092500	15581560	9700	9700	9700	9700	1
584	20250415	092400	15571860	9700	9700	9700	9700	0
585	20250415	092300	15571860	9700	9700	9710	9700	204
586	20250415	092200	13592060	9700	9700	9700	9700	0
587	20250415	092100	13592060	9700	9700	9700	9700	0
588	20250415	092000	13592060	9700	9700	9700	9700	50
589	20250415	091900	13107060	9700	9700	9700	9700	265
590	20250415	091800	10536560	9690	9680	9690	9680	124
591	20250415	091700	9335050	9650	9650	9650	9650	0
592	20250415	091600	9335050	9650	9670	9670	9650	30
593	20250415	091500	9045440	9650	9650	9650	9650	0
594	20250415	091400	9045440	9650	9650	9650	9650	0
595	20250415	091300	9045440	9650	9650	9650	9650	0
596	20250415	091200	9045440	9650	9650	9650	9650	0
597	20250415	091100	9045440	9650	9650	9650	9650	0
598	20250415	091000	9045440	9650	9650	9650	9650	0
599	20250415	090900	9045440	9650	9650	9650	9650	52
600	20250415	090800	8543640	9650	9660	9660	9650	650
601	20250415	090700	2270320	9650	9650	9650	9650	0
602	20250415	090600	2270320	9650	9650	9650	9650	0
603	20250415	090500	2270320	9650	9650	9650	9650	0
604	20250415	090400	2270320	9650	9650	9650	9650	0
605	20250415	090300	2270320	9650	9650	9650	9650	19
606	20250415	090200	2086970	9660	9660	9660	9660	79
607	20250415	090100	1323830	9710	9710	9710	9710	0
608	20250415	090000	1323830	9710	9650	9710	9650	84