KissMeData/273640/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	204100	70692130	9570	9570	9570	9570	171
3	20250415	204000	70692130	9570	9570	9570	9570	0
4	20250415	203900	70692130	9570	9570	9570	9570	0
5	20250415	203800	70692130	9570	9570	9570	9570	0
6	20250415	203700	70692130	9570	9570	9570	9570	0
7	20250415	203600	70692130	9570	9570	9570	9570	0
8	20250415	203500	70692130	9570	9570	9570	9570	0
9	20250415	203400	70692130	9570	9570	9570	9570	0
10	20250415	203300	70692130	9570	9570	9570	9570	0
11	20250415	203200	70692130	9570	9570	9570	9570	0
12	20250415	203100	70692130	9570	9570	9570	9570	0
13	20250415	203000	70692130	9570	9570	9570	9570	0
14	20250415	202900	70692130	9570	9570	9570	9570	0
15	20250415	202800	70692130	9570	9570	9570	9570	0
16	20250415	202700	70692130	9570	9570	9570	9570	0
17	20250415	202600	70692130	9570	9570	9570	9570	0
18	20250415	202500	70692130	9570	9570	9570	9570	0
19	20250415	202400	70692130	9570	9570	9570	9570	0
20	20250415	202300	70692130	9570	9570	9570	9570	0
21	20250415	202200	70692130	9570	9570	9570	9570	0
22	20250415	202100	70692130	9570	9570	9570	9570	0
23	20250415	202000	70692130	9570	9570	9570	9570	0
24	20250415	201900	70692130	9570	9570	9570	9570	0
25	20250415	201800	70692130	9570	9570	9570	9570	0
26	20250415	201700	70692130	9570	9570	9570	9570	0
27	20250415	201600	70692130	9570	9570	9570	9570	0
28	20250415	201500	70692130	9570	9570	9570	9570	0
29	20250415	201400	70692130	9570	9570	9570	9570	0
30	20250415	201300	70692130	9570	9570	9570	9570	0
31	20250415	201200	70692130	9570	9570	9570	9570	0
32	20250415	201100	70692130	9570	9570	9570	9570	171
33	20250415	201000	70692130	9570	9570	9570	9570	0
34	20250415	200900	70692130	9570	9570	9570	9570	0
35	20250415	200800	70692130	9570	9570	9570	9570	0
36	20250415	200700	70692130	9570	9570	9570	9570	0
37	20250415	200600	70692130	9570	9570	9570	9570	0
38	20250415	200500	70692130	9570	9570	9570	9570	0
39	20250415	200400	70692130	9570	9570	9570	9570	0
40	20250415	200300	70692130	9570	9570	9570	9570	0
41	20250415	200200	70692130	9570	9570	9570	9570	0
42	20250415	200100	70692130	9570	9570	9570	9570	0
43	20250415	200000	70692130	9570	9570	9570	9570	0
44	20250415	195900	70692130	9570	9570	9570	9570	0
45	20250415	195800	70692130	9570	9570	9570	9570	0
46	20250415	195700	70692130	9570	9570	9570	9570	0
47	20250415	195600	70692130	9570	9570	9570	9570	0
48	20250415	195500	70692130	9570	9570	9570	9570	0
49	20250415	195400	70692130	9570	9570	9570	9570	0
50	20250415	195300	70692130	9570	9570	9570	9570	0
51	20250415	195200	70692130	9570	9570	9570	9570	0
52	20250415	195100	70692130	9570	9570	9570	9570	0
53	20250415	195000	70692130	9570	9570	9570	9570	0
54	20250415	194900	70692130	9570	9570	9570	9570	0
55	20250415	194800	70692130	9570	9570	9570	9570	0
56	20250415	194700	70692130	9570	9570	9570	9570	0
57	20250415	194600	70692130	9570	9570	9570	9570	0
58	20250415	194500	70692130	9570	9570	9570	9570	0
59	20250415	194400	70692130	9570	9570	9570	9570	0
60	20250415	194300	70692130	9570	9570	9570	9570	0
61	20250415	194200	70692130	9570	9570	9570	9570	0
62	20250415	194100	70692130	9570	9570	9570	9570	171
63	20250415	194000	70692130	9570	9570	9570	9570	0
64	20250415	193900	70692130	9570	9570	9570	9570	0
65	20250415	193800	70692130	9570	9570	9570	9570	0
66	20250415	193700	70692130	9570	9570	9570	9570	0
67	20250415	193600	70692130	9570	9570	9570	9570	0
68	20250415	193500	70692130	9570	9570	9570	9570	0
69	20250415	193400	70692130	9570	9570	9570	9570	0
70	20250415	193300	70692130	9570	9570	9570	9570	0
71	20250415	193200	70692130	9570	9570	9570	9570	0
72	20250415	193100	70692130	9570	9570	9570	9570	0
73	20250415	193000	70692130	9570	9570	9570	9570	0
74	20250415	192900	70692130	9570	9570	9570	9570	0
75	20250415	192800	70692130	9570	9570	9570	9570	0
76	20250415	192700	70692130	9570	9570	9570	9570	0
77	20250415	192600	70692130	9570	9570	9570	9570	0
78	20250415	192500	70692130	9570	9570	9570	9570	0
79	20250415	192400	70692130	9570	9570	9570	9570	0
80	20250415	192300	70692130	9570	9570	9570	9570	0
81	20250415	192200	70692130	9570	9570	9570	9570	0
82	20250415	192100	70692130	9570	9570	9570	9570	0
83	20250415	192000	70692130	9570	9570	9570	9570	0
84	20250415	191900	70692130	9570	9570	9570	9570	0
85	20250415	191800	70692130	9570	9570	9570	9570	0
86	20250415	191700	70692130	9570	9570	9570	9570	0
87	20250415	191600	70692130	9570	9570	9570	9570	0
88	20250415	191500	70692130	9570	9570	9570	9570	0
89	20250415	191400	70692130	9570	9570	9570	9570	0
90	20250415	191300	70692130	9570	9570	9570	9570	0
91	20250415	191200	70692130	9570	9570	9570	9570	0
92	20250415	191100	70692130	9570	9570	9570	9570	171
93	20250415	191000	70692130	9570	9570	9570	9570	0
94	20250415	190900	70692130	9570	9570	9570	9570	0
95	20250415	190800	70692130	9570	9570	9570	9570	0
96	20250415	190700	70692130	9570	9570	9570	9570	0
97	20250415	190600	70692130	9570	9570	9570	9570	0
98	20250415	190500	70692130	9570	9570	9570	9570	0
99	20250415	190400	70692130	9570	9570	9570	9570	0
100	20250415	190300	70692130	9570	9570	9570	9570	0
101	20250415	190200	70692130	9570	9570	9570	9570	0
102	20250415	190100	70692130	9570	9570	9570	9570	0
103	20250415	190000	70692130	9570	9570	9570	9570	0
104	20250415	185900	70692130	9570	9570	9570	9570	0
105	20250415	185800	70692130	9570	9570	9570	9570	0
106	20250415	185700	70692130	9570	9570	9570	9570	0
107	20250415	185600	70692130	9570	9570	9570	9570	0
108	20250415	185500	70692130	9570	9570	9570	9570	0
109	20250415	185400	70692130	9570	9570	9570	9570	0
110	20250415	185300	70692130	9570	9570	9570	9570	0
111	20250415	185200	70692130	9570	9570	9570	9570	0
112	20250415	185100	70692130	9570	9570	9570	9570	0
113	20250415	185000	70692130	9570	9570	9570	9570	0
114	20250415	184900	70692130	9570	9570	9570	9570	0
115	20250415	184800	70692130	9570	9570	9570	9570	0
116	20250415	184700	70692130	9570	9570	9570	9570	0
117	20250415	184600	70692130	9570	9570	9570	9570	0
118	20250415	184500	70692130	9570	9570	9570	9570	0
119	20250415	184400	70692130	9570	9570	9570	9570	0
120	20250415	184300	70692130	9570	9570	9570	9570	0
121	20250415	184200	70692130	9570	9570	9570	9570	0
122	20250415	184100	70692130	9570	9570	9570	9570	171
123	20250415	184000	70692130	9570	9570	9570	9570	0
124	20250415	183900	70692130	9570	9570	9570	9570	0
125	20250415	183800	70692130	9570	9570	9570	9570	0
126	20250415	183700	70692130	9570	9570	9570	9570	0
127	20250415	183600	70692130	9570	9570	9570	9570	0
128	20250415	183500	70692130	9570	9570	9570	9570	0
129	20250415	183400	70692130	9570	9570	9570	9570	0
130	20250415	183300	70692130	9570	9570	9570	9570	0
131	20250415	183200	70692130	9570	9570	9570	9570	0
132	20250415	183100	70692130	9570	9570	9570	9570	0
133	20250415	183000	70692130	9570	9570	9570	9570	0
134	20250415	182900	70692130	9570	9570	9570	9570	0
135	20250415	182800	70692130	9570	9570	9570	9570	0
136	20250415	182700	70692130	9570	9570	9570	9570	0
137	20250415	182600	70692130	9570	9570	9570	9570	0
138	20250415	182500	70692130	9570	9570	9570	9570	0
139	20250415	182400	70692130	9570	9570	9570	9570	0
140	20250415	182300	70692130	9570	9570	9570	9570	0
141	20250415	182200	70692130	9570	9570	9570	9570	0
142	20250415	182100	70692130	9570	9570	9570	9570	0
143	20250415	182000	70692130	9570	9570	9570	9570	0
144	20250415	181900	70692130	9570	9570	9570	9570	0
145	20250415	181800	70692130	9570	9570	9570	9570	0
146	20250415	181700	70692130	9570	9570	9570	9570	0
147	20250415	181600	70692130	9570	9570	9570	9570	0
148	20250415	181500	70692130	9570	9570	9570	9570	0
149	20250415	181400	70692130	9570	9570	9570	9570	0
150	20250415	181300	70692130	9570	9570	9570	9570	0
151	20250415	181200	70692130	9570	9570	9570	9570	0
152	20250415	181100	70692130	9570	9570	9570	9570	171
153	20250415	181000	70692130	9570	9570	9570	9570	0
154	20250415	180900	70692130	9570	9570	9570	9570	0
155	20250415	180800	70692130	9570	9570	9570	9570	0
156	20250415	180700	70692130	9570	9570	9570	9570	0
157	20250415	180600	70692130	9570	9570	9570	9570	0
158	20250415	180500	70692130	9570	9570	9570	9570	0
159	20250415	180400	70692130	9570	9570	9570	9570	0
160	20250415	180300	70692130	9570	9570	9570	9570	0
161	20250415	180200	70692130	9570	9570	9570	9570	0
162	20250415	180100	70692130	9570	9570	9570	9570	0
163	20250415	180000	70692130	9570	9570	9570	9570	0
164	20250415	175900	70692130	9570	9570	9570	9570	0
165	20250415	175800	70692130	9570	9570	9570	9570	0
166	20250415	175700	70692130	9570	9570	9570	9570	0
167	20250415	175600	70692130	9570	9570	9570	9570	0
168	20250415	175500	70692130	9570	9570	9570	9570	0
169	20250415	175400	70692130	9570	9570	9570	9570	0
170	20250415	175300	70692130	9570	9570	9570	9570	0
171	20250415	175200	70692130	9570	9570	9570	9570	0
172	20250415	175100	70692130	9570	9570	9570	9570	0
173	20250415	175000	70692130	9570	9570	9570	9570	0
174	20250415	174900	70692130	9570	9570	9570	9570	0
175	20250415	174800	70692130	9570	9570	9570	9570	0
176	20250415	174700	70692130	9570	9570	9570	9570	0
177	20250415	174600	70692130	9570	9570	9570	9570	0
178	20250415	174500	70692130	9570	9570	9570	9570	0
179	20250415	174400	70692130	9570	9570	9570	9570	0
180	20250415	174300	70692130	9570	9570	9570	9570	0
181	20250415	174200	70692130	9570	9570	9570	9570	0
182	20250415	174100	70692130	9570	9570	9570	9570	171
183	20250415	174000	70692130	9570	9570	9570	9570	0
184	20250415	173900	70692130	9570	9570	9570	9570	0
185	20250415	173800	70692130	9570	9570	9570	9570	0
186	20250415	173700	70692130	9570	9570	9570	9570	0
187	20250415	173600	70692130	9570	9570	9570	9570	0
188	20250415	173500	70692130	9570	9570	9570	9570	0
189	20250415	173400	70692130	9570	9570	9570	9570	0
190	20250415	173300	70692130	9570	9570	9570	9570	0
191	20250415	173200	70692130	9570	9570	9570	9570	0
192	20250415	173100	70692130	9570	9570	9570	9570	0
193	20250415	173000	70692130	9570	9570	9570	9570	0
194	20250415	172900	70692130	9570	9570	9570	9570	0
195	20250415	172800	70692130	9570	9570	9570	9570	0
196	20250415	172700	70692130	9570	9570	9570	9570	0
197	20250415	172600	70692130	9570	9570	9570	9570	0
198	20250415	172500	70692130	9570	9570	9570	9570	0
199	20250415	172400	70692130	9570	9570	9570	9570	0
200	20250415	172300	70692130	9570	9570	9570	9570	0
201	20250415	172200	70692130	9570	9570	9570	9570	0
202	20250415	172100	70692130	9570	9570	9570	9570	0
203	20250415	172000	70692130	9570	9570	9570	9570	0
204	20250415	171900	70692130	9570	9570	9570	9570	0
205	20250415	171800	70692130	9570	9570	9570	9570	0
206	20250415	171700	70692130	9570	9570	9570	9570	0
207	20250415	171600	70692130	9570	9570	9570	9570	0
208	20250415	171500	70692130	9570	9570	9570	9570	0
209	20250415	171400	70692130	9570	9570	9570	9570	0
210	20250415	171300	70692130	9570	9570	9570	9570	0
211	20250415	171200	70692130	9570	9570	9570	9570	0
212	20250415	171100	70692130	9570	9570	9570	9570	171
213	20250415	171000	70692130	9570	9570	9570	9570	0
214	20250415	170900	70692130	9570	9570	9570	9570	0
215	20250415	170800	70692130	9570	9570	9570	9570	0
216	20250415	170700	70692130	9570	9570	9570	9570	0
217	20250415	170600	70692130	9570	9570	9570	9570	0
218	20250415	170500	70692130	9570	9570	9570	9570	0
219	20250415	170400	70692130	9570	9570	9570	9570	0
220	20250415	170300	70692130	9570	9570	9570	9570	0
221	20250415	170200	70692130	9570	9570	9570	9570	0
222	20250415	170100	70692130	9570	9570	9570	9570	0
223	20250415	170000	70692130	9570	9570	9570	9570	0
224	20250415	165900	70692130	9570	9570	9570	9570	0
225	20250415	165800	70692130	9570	9570	9570	9570	0
226	20250415	165700	70692130	9570	9570	9570	9570	0
227	20250415	165600	70692130	9570	9570	9570	9570	0
228	20250415	165500	70692130	9570	9570	9570	9570	0
229	20250415	165400	70692130	9570	9570	9570	9570	0
230	20250415	165300	70692130	9570	9570	9570	9570	0
231	20250415	165200	70692130	9570	9570	9570	9570	0
232	20250415	165100	70692130	9570	9570	9570	9570	0
233	20250415	165000	70692130	9570	9570	9570	9570	0
234	20250415	164900	70692130	9570	9570	9570	9570	0
235	20250415	164800	70692130	9570	9570	9570	9570	0
236	20250415	164700	70692130	9570	9570	9570	9570	0
237	20250415	164600	70692130	9570	9570	9570	9570	0
238	20250415	164500	70692130	9570	9570	9570	9570	0
239	20250415	164400	70692130	9570	9570	9570	9570	0
240	20250415	164300	70692130	9570	9570	9570	9570	0
241	20250415	164200	70692130	9570	9570	9570	9570	0
242	20250415	164100	70692130	9570	9570	9570	9570	171
243	20250415	164000	70692130	9570	9570	9570	9570	0
244	20250415	163900	70692130	9570	9570	9570	9570	0
245	20250415	163800	70692130	9570	9570	9570	9570	0
246	20250415	163700	70692130	9570	9570	9570	9570	0
247	20250415	163600	70692130	9570	9570	9570	9570	0
248	20250415	163500	70692130	9570	9570	9570	9570	0
249	20250415	163400	70692130	9570	9570	9570	9570	0
250	20250415	163300	70692130	9570	9570	9570	9570	0
251	20250415	163200	70692130	9570	9570	9570	9570	0
252	20250415	163100	70692130	9570	9570	9570	9570	0
253	20250415	163000	70692130	9570	9570	9570	9570	0
254	20250415	162900	70692130	9570	9570	9570	9570	0
255	20250415	162800	70692130	9570	9570	9570	9570	0
256	20250415	162700	70692130	9570	9570	9570	9570	0
257	20250415	162600	70692130	9570	9570	9570	9570	0
258	20250415	162500	70692130	9570	9570	9570	9570	0
259	20250415	162400	70692130	9570	9570	9570	9570	0
260	20250415	162300	70692130	9570	9570	9570	9570	0
261	20250415	162200	70692130	9570	9570	9570	9570	0
262	20250415	162100	70692130	9570	9570	9570	9570	0
263	20250415	162000	70692130	9570	9570	9570	9570	0
264	20250415	161900	70692130	9570	9570	9570	9570	0
265	20250415	161800	70692130	9570	9570	9570	9570	0
266	20250415	161700	70692130	9570	9570	9570	9570	0
267	20250415	161600	70692130	9570	9570	9570	9570	0
268	20250415	161500	70692130	9570	9570	9570	9570	0
269	20250415	161400	70692130	9570	9570	9570	9570	0
270	20250415	161300	70692130	9570	9570	9570	9570	0
271	20250415	161200	70692130	9570	9570	9570	9570	0
272	20250415	161100	70692130	9570	9570	9570	9570	171
273	20250415	161000	70692130	9570	9570	9570	9570	0
274	20250415	160900	70692130	9570	9570	9570	9570	0
275	20250415	160800	70692130	9570	9570	9570	9570	0
276	20250415	160700	70692130	9570	9570	9570	9570	0
277	20250415	160600	70692130	9570	9570	9570	9570	0
278	20250415	160500	70692130	9570	9570	9570	9570	0
279	20250415	160400	70692130	9570	9570	9570	9570	0
280	20250415	160300	70692130	9570	9570	9570	9570	0
281	20250415	160200	70692130	9570	9570	9570	9570	0
282	20250415	160100	70692130	9570	9570	9570	9570	0
283	20250415	160000	70692130	9570	9570	9570	9570	0
284	20250415	155900	70692130	9570	9570	9570	9570	0
285	20250415	155800	70692130	9570	9570	9570	9570	0
286	20250415	155700	70692130	9570	9570	9570	9570	0
287	20250415	155600	70692130	9570	9570	9570	9570	0
288	20250415	155500	70692130	9570	9570	9570	9570	0
289	20250415	155400	70692130	9570	9570	9570	9570	0
290	20250415	155300	70692130	9570	9570	9570	9570	0
291	20250415	155200	70692130	9570	9570	9570	9570	0
292	20250415	155100	70692130	9570	9570	9570	9570	0
293	20250415	155000	70692130	9570	9570	9570	9570	0
294	20250415	154900	70692130	9570	9570	9570	9570	0
295	20250415	154800	70692130	9570	9570	9570	9570	0
296	20250415	154700	70692130	9570	9570	9570	9570	0
297	20250415	154600	70692130	9570	9570	9570	9570	0
298	20250415	154500	70692130	9570	9570	9570	9570	0
299	20250415	154400	70692130	9570	9570	9570	9570	0
300	20250415	154300	70692130	9570	9570	9570	9570	0
301	20250415	154200	70692130	9570	9570	9570	9570	0
302	20250415	154100	70692130	9570	9570	9570	9570	171
303	20250415	154000	70692130	9570	9570	9570	9570	0
304	20250415	153900	70692130	9570	9570	9570	9570	0
305	20250415	153800	70692130	9570	9570	9570	9570	0
306	20250415	153700	70692130	9570	9570	9570	9570	0
307	20250415	153600	70692130	9570	9570	9570	9570	0
308	20250415	153500	70692130	9570	9570	9570	9570	0
309	20250415	153400	70692130	9570	9570	9570	9570	0
310	20250415	153300	70692130	9570	9570	9570	9570	0
311	20250415	153200	70692130	9570	9570	9570	9570	0
312	20250415	153100	70692130	9570	9570	9570	9570	0
313	20250415	153000	70692130	9570	9570	9570	9570	171
314	20250415	152900	69055660	9590	9590	9590	9590	0
315	20250415	152800	69055660	9590	9590	9590	9590	0
316	20250415	152700	69055660	9590	9590	9590	9590	0
317	20250415	152600	69055660	9590	9590	9590	9590	0
318	20250415	152500	69055660	9590	9590	9590	9590	0
319	20250415	152400	69055660	9590	9590	9590	9590	0
320	20250415	152300	69055660	9590	9590	9590	9590	0
321	20250415	152200	69055660	9590	9590	9590	9590	0
322	20250415	152100	69055660	9590	9590	9590	9590	0
323	20250415	152000	69055660	9590	9590	9590	9590	0
324	20250415	151900	69055660	9590	9590	9590	9590	0
325	20250415	151800	69055660	9590	9590	9590	9590	0
326	20250415	151700	69055660	9590	9590	9590	9590	7
327	20250415	151600	68988530	9600	9600	9600	9600	0
328	20250415	151500	68988530	9600	9600	9600	9600	0
329	20250415	151400	68988530	9600	9600	9600	9600	98
330	20250415	151300	68047730	9610	9610	9610	9610	0
331	20250415	151200	68047730	9610	9610	9610	9610	0
332	20250415	151100	68047730	9610	9610	9610	9610	0
333	20250415	151000	68047730	9610	9600	9610	9600	13
334	20250415	150900	67922850	9600	9600	9600	9600	2
335	20250415	150800	67903650	9610	9610	9610	9610	0
336	20250415	150700	67903650	9610	9650	9650	9610	85
337	20250415	150600	67086520	9620	9620	9620	9620	200
338	20250415	150500	65162520	9600	9620	9620	9600	7
339	20250415	150400	65095200	9610	9610	9610	9610	0
340	20250415	150300	65095200	9610	9610	9610	9610	0
341	20250415	150200	65095200	9610	9610	9610	9610	0
342	20250415	150100	65095200	9610	9610	9610	9610	0
343	20250415	150000	65095200	9610	9610	9610	9610	19
344	20250415	145900	64912610	9610	9610	9610	9610	0
345	20250415	145800	64912610	9610	9610	9610	9610	0
346	20250415	145700	64912610	9610	9610	9610	9610	0
347	20250415	145600	64912610	9610	9610	9610	9610	69
348	20250415	145500	64249520	9650	9650	9650	9650	0
349	20250415	145400	64249520	9650	9650	9650	9650	3
350	20250415	145300	64220570	9580	9580	9580	9580	0
351	20250415	145200	64220570	9580	9580	9580	9580	0
352	20250415	145100	64220570	9580	9580	9580	9580	0
353	20250415	145000	64220570	9580	9580	9580	9580	0
354	20250415	144900	64220570	9580	9580	9580	9580	0
355	20250415	144800	64220570	9580	9580	9580	9580	0
356	20250415	144700	64220570	9580	9580	9580	9580	0
357	20250415	144600	64220570	9580	9580	9580	9580	0
358	20250415	144500	64220570	9580	9580	9580	9580	0
359	20250415	144400	64220570	9580	9580	9580	9580	0
360	20250415	144300	64220570	9580	9580	9580	9580	0
361	20250415	144200	64220570	9580	9580	9580	9580	4
362	20250415	144100	64182250	9580	9630	9630	9580	20
363	20250415	144000	63990050	9630	9630	9630	9630	0
364	20250415	143900	63990050	9630	9630	9630	9630	0
365	20250415	143800	63990050	9630	9630	9630	9630	2
366	20250415	143700	63970790	9620	9620	9620	9620	0
367	20250415	143600	63970790	9620	9620	9620	9620	0
368	20250415	143500	63970790	9620	9580	9620	9580	101
369	20250415	143400	63002770	9590	9590	9590	9590	0
370	20250415	143300	63002770	9590	9580	9590	9580	25
371	20250415	143200	62763240	9580	9580	9580	9580	0
372	20250415	143100	62763240	9580	9580	9580	9580	0
373	20250415	143000	62763240	9580	9580	9580	9580	0
374	20250415	142900	62763240	9580	9580	9580	9580	0
375	20250415	142800	62763240	9580	9580	9580	9580	0
376	20250415	142700	62763240	9580	9580	9580	9580	0
377	20250415	142600	62763240	9580	9580	9580	9580	22
378	20250415	142500	62552480	9590	9590	9590	9590	14
379	20250415	142400	62418220	9590	9590	9590	9590	0
380	20250415	142300	62418220	9590	9590	9590	9590	5
381	20250415	142200	62370270	9580	9580	9580	9580	0
382	20250415	142100	62370270	9580	9580	9580	9580	0
383	20250415	142000	62370270	9580	9580	9580	9580	0
384	20250415	141900	62370270	9580	9580	9580	9580	0
385	20250415	141800	62370270	9580	9580	9580	9580	0
386	20250415	141700	62370270	9580	9580	9580	9580	0
387	20250415	141600	62370270	9580	9580	9580	9580	0
388	20250415	141500	62370270	9580	9580	9580	9580	1
389	20250415	141400	62360690	9620	9620	9620	9620	1
390	20250415	141300	62351070	9600	9600	9600	9560	164
391	20250415	141200	60778000	9610	9610	9610	9610	0
392	20250415	141100	60778000	9610	9610	9610	9610	0
393	20250415	141000	60778000	9610	9610	9610	9610	200
394	20250415	140900	58856000	9610	9610	9610	9610	120
395	20250415	140800	57702800	9610	9610	9610	9610	0
396	20250415	140700	57702800	9610	9610	9610	9610	0
397	20250415	140600	57702800	9610	9610	9610	9610	0
398	20250415	140500	57702800	9610	9610	9610	9610	1
399	20250415	140400	57693190	9610	9610	9610	9610	0
400	20250415	140300	57693190	9610	9610	9610	9610	4
401	20250415	140200	57654750	9620	9630	9630	9620	138
402	20250415	140100	56326970	9630	9630	9630	9630	0
403	20250415	140000	56326970	9630	9630	9630	9630	0
404	20250415	135900	56326970	9630	9630	9630	9630	0
405	20250415	135800	56326970	9630	9630	9630	9630	0
406	20250415	135700	56326970	9630	9630	9630	9630	0
407	20250415	135600	56326970	9630	9630	9630	9630	0
408	20250415	135500	56326970	9630	9630	9630	9630	0
409	20250415	135400	56326970	9630	9630	9630	9630	0
410	20250415	135300	56326970	9630	9630	9630	9630	0
411	20250415	135200	56326970	9630	9630	9630	9630	0
412	20250415	135100	56326970	9630	9630	9630	9630	0
413	20250415	135000	56326970	9630	9630	9630	9630	0
414	20250415	134900	56326970	9630	9630	9630	9630	0
415	20250415	134800	56326970	9630	9630	9630	9630	0
416	20250415	134700	56326970	9630	9630	9630	9630	0
417	20250415	134600	56326970	9630	9630	9630	9630	0
418	20250415	134500	56326970	9630	9630	9630	9630	0
419	20250415	134400	56326970	9630	9630	9630	9630	0
420	20250415	134300	56326970	9630	9630	9630	9630	0
421	20250415	134200	56326970	9630	9630	9630	9630	0
422	20250415	134100	56326970	9630	9630	9630	9630	0
423	20250415	134000	56326970	9630	9630	9630	9630	0
424	20250415	133900	56326970	9630	9630	9630	9630	0
425	20250415	133800	56326970	9630	9630	9630	9630	0
426	20250415	133700	56326970	9630	9630	9630	9630	0
427	20250415	133600	56326970	9630	9630	9630	9630	0
428	20250415	133500	56326970	9630	9630	9630	9630	0
429	20250415	133400	56326970	9630	9630	9630	9630	0
430	20250415	133300	56326970	9630	9630	9630	9630	0
431	20250415	133200	56326970	9630	9630	9630	9630	0
432	20250415	133100	56326970	9630	9630	9630	9630	0
433	20250415	133000	56326970	9630	9630	9630	9630	0
434	20250415	132900	56326970	9630	9630	9630	9630	13
435	20250415	132800	56201780	9630	9630	9630	9630	0
436	20250415	132700	56201780	9630	9630	9630	9630	0
437	20250415	132600	56201780	9630	9630	9630	9630	0
438	20250415	132500	56201780	9630	9630	9630	9630	0
439	20250415	132400	56201780	9630	9630	9630	9630	0
440	20250415	132300	56201780	9630	9630	9630	9630	5
441	20250415	132200	56153630	9620	9620	9620	9620	0
442	20250415	132100	56153630	9620	9620	9620	9620	0
443	20250415	132000	56153630	9620	9620	9620	9620	1
444	20250415	131900	56144010	9620	9620	9620	9620	0
445	20250415	131800	56144010	9620	9620	9620	9620	0
446	20250415	131700	56144010	9620	9620	9620	9620	0
447	20250415	131600	56144010	9620	9620	9620	9620	1
448	20250415	131500	56134390	9620	9620	9620	9620	5
449	20250415	131400	56086290	9620	9620	9620	9620	20
450	20250415	131300	55893890	9620	9620	9620	9620	7
451	20250415	131200	55826550	9620	9620	9620	9620	0
452	20250415	131100	55826550	9620	9620	9620	9620	0
453	20250415	131000	55826550	9620	9620	9620	9620	17
454	20250415	130900	55663010	9620	9620	9620	9620	0
455	20250415	130800	55663010	9620	9620	9620	9620	0
456	20250415	130700	55663010	9620	9620	9620	9620	0
457	20250415	130600	55663010	9620	9620	9620	9620	0
458	20250415	130500	55663010	9620	9620	9620	9620	1
459	20250415	130400	55653390	9610	9610	9610	9610	0
460	20250415	130300	55653390	9610	9610	9610	9610	37
461	20250415	130200	55297820	9630	9620	9630	9610	106
462	20250415	130100	54278150	9630	9630	9630	9630	0
463	20250415	130000	54278150	9630	9630	9630	9630	0
464	20250415	125900	54278150	9630	9630	9630	9630	210
465	20250415	125800	52255850	9630	9630	9630	9630	0
466	20250415	125700	52255850	9630	9630	9630	9630	200
467	20250415	125600	50329850	9630	9630	9630	9630	0
468	20250415	125500	50329850	9630	9630	9630	9630	0
469	20250415	125400	50329850	9630	9630	9630	9630	0
470	20250415	125300	50329850	9630	9630	9630	9630	0
471	20250415	125200	50329850	9630	9630	9630	9630	1
472	20250415	125100	50320220	9630	9630	9630	9630	0
473	20250415	125000	50320220	9630	9630	9630	9630	0
474	20250415	124900	50320220	9630	9630	9630	9630	0
475	20250415	124800	50320220	9630	9630	9630	9630	0
476	20250415	124700	50320220	9630	9630	9630	9630	29
477	20250415	124600	50040950	9630	9630	9630	9630	0
478	20250415	124500	50040950	9630	9630	9630	9630	0
479	20250415	124400	50040950	9630	9630	9630	9630	0
480	20250415	124300	50040950	9630	9620	9630	9620	15
481	20250415	124200	49896620	9620	9620	9620	9620	0
482	20250415	124100	49896620	9620	9620	9620	9620	0
483	20250415	124000	49896620	9620	9620	9620	9620	0
484	20250415	123900	49896620	9620	9620	9620	9620	10
485	20250415	123800	49800420	9620	9620	9620	9620	2
486	20250415	123700	49781180	9620	9620	9620	9620	0
487	20250415	123600	49781180	9620	9620	9620	9620	0
488	20250415	123500	49781180	9620	9620	9620	9620	0
489	20250415	123400	49781180	9620	9620	9620	9620	0
490	20250415	123300	49781180	9620	9620	9620	9620	0
491	20250415	123200	49781180	9620	9620	9620	9620	0
492	20250415	123100	49781180	9620	9620	9620	9620	0
493	20250415	123000	49781180	9620	9620	9620	9620	0
494	20250415	122900	49781180	9620	9620	9620	9620	0
495	20250415	122800	49781180	9620	9620	9620	9620	0
496	20250415	122700	49781180	9620	9620	9620	9620	5
497	20250415	122600	49733080	9620	9620	9620	9620	1
498	20250415	122500	49723460	9610	9610	9610	9610	0
499	20250415	122400	49723460	9610	9610	9610	9610	0
500	20250415	122300	49723460	9610	9610	9610	9610	0
501	20250415	122200	49723460	9610	9610	9610	9610	0
502	20250415	122100	49723460	9610	9610	9610	9610	0
503	20250415	122000	49723460	9610	9610	9610	9610	0
504	20250415	121900	49723460	9610	9610	9610	9610	0
505	20250415	121800	49723460	9610	9610	9610	9610	0
506	20250415	121700	49723460	9610	9610	9610	9610	0
507	20250415	121600	49723460	9610	9610	9610	9610	0
508	20250415	121500	49723460	9610	9610	9610	9610	0
509	20250415	121400	49723460	9610	9610	9610	9610	0
510	20250415	121300	49723460	9610	9610	9610	9610	0
511	20250415	121200	49723460	9610	9610	9610	9610	0
512	20250415	121100	49723460	9610	9610	9610	9610	0
513	20250415	121000	49723460	9610	9610	9610	9610	0
514	20250415	120900	49723460	9610	9610	9610	9610	0
515	20250415	120800	49723460	9610	9610	9610	9610	0
516	20250415	120700	49723460	9610	9610	9610	9610	0
517	20250415	120600	49723460	9610	9610	9610	9610	0
518	20250415	120500	49723460	9610	9610	9610	9610	0
519	20250415	120400	49723460	9610	9660	9660	9610	29
520	20250415	120300	49443520	9670	9670	9670	9670	0
521	20250415	120200	49443520	9670	9670	9670	9670	0
522	20250415	120100	49443520	9670	9670	9670	9670	0
523	20250415	120000	49443520	9670	9670	9670	9670	0
524	20250415	115900	49443520	9670	9670	9670	9670	0
525	20250415	115800	49443520	9670	9670	9670	9670	0
526	20250415	115700	49443520	9670	9670	9670	9670	0
527	20250415	115600	49443520	9670	9670	9670	9670	0
528	20250415	115500	49443520	9670	9670	9670	9670	1
529	20250415	115400	49433850	9610	9610	9610	9610	0
530	20250415	115300	49433850	9610	9610	9610	9610	0
531	20250415	115200	49433850	9610	9610	9610	9610	0
532	20250415	115100	49433850	9610	9610	9610	9610	1
533	20250415	115000	49424240	9610	9610	9610	9610	0
534	20250415	114900	49424240	9610	9610	9610	9610	10
535	20250415	114800	49328140	9610	9610	9610	9610	0
536	20250415	114700	49328140	9610	9610	9610	9610	0
537	20250415	114600	49328140	9610	9610	9610	9610	0
538	20250415	114500	49328140	9610	9610	9610	9610	10
539	20250415	114400	49232040	9620	9620	9620	9620	0
540	20250415	114300	49232040	9620	9620	9620	9620	10
541	20250415	114200	49135840	9630	9630	9630	9630	10
542	20250415	114100	49039540	9680	9680	9680	9680	0
543	20250415	114000	49039540	9680	9680	9680	9680	0
544	20250415	113900	49039540	9680	9680	9680	9680	0
545	20250415	113800	49039540	9680	9680	9680	9680	0
546	20250415	113700	49039540	9680	9680	9680	9680	1
547	20250415	113600	49029860	9680	9680	9680	9680	0
548	20250415	113500	49029860	9680	9640	9680	9640	200
549	20250415	113400	47097550	9640	9640	9640	9640	0
550	20250415	113300	47097550	9640	9640	9640	9640	0
551	20250415	113200	47097550	9640	9640	9640	9640	0
552	20250415	113100	47097550	9640	9640	9640	9640	0
553	20250415	113000	47097550	9640	9640	9640	9640	0
554	20250415	112900	47097550	9640	9640	9640	9640	0
555	20250415	112800	47097550	9640	9640	9640	9640	0
556	20250415	112700	47097550	9640	9640	9640	9640	0
557	20250415	112600	47097550	9640	9630	9640	9630	4
558	20250415	112500	47059020	9590	9590	9590	9590	0
559	20250415	112400	47059020	9590	9590	9590	9590	0
560	20250415	112300	47059020	9590	9590	9590	9590	0
561	20250415	112200	47059020	9590	9590	9590	9590	0
562	20250415	112100	47059020	9590	9590	9590	9590	0
563	20250415	112000	47059020	9590	9590	9590	9590	11
564	20250415	111900	46953530	9580	9580	9580	9580	0
565	20250415	111800	46953530	9580	9580	9580	9580	0
566	20250415	111700	46953530	9580	9580	9580	9580	0
567	20250415	111600	46953530	9580	9580	9580	9580	0
568	20250415	111500	46953530	9580	9580	9580	9580	0
569	20250415	111400	46953530	9580	9580	9580	9580	0
570	20250415	111300	46953530	9580	9580	9580	9580	35
571	20250415	111200	46618230	9590	9590	9590	9590	0
572	20250415	111100	46618230	9590	9590	9590	9590	0
573	20250415	111000	46618230	9590	9590	9590	9590	0
574	20250415	110900	46618230	9590	9590	9590	9590	34
575	20250415	110800	46292170	9590	9600	9600	9590	125
576	20250415	110700	45092390	9600	9600	9600	9600	707
577	20250415	110600	38305190	9600	9600	9600	9600	47
578	20250415	110500	37853990	9590	9590	9590	9590	0
579	20250415	110400	37853990	9590	9590	9590	9590	0
580	20250415	110300	37853990	9590	9590	9590	9590	2
581	20250415	110200	37834810	9600	9590	9600	9590	295
582	20250415	110100	35003760	9580	9580	9580	9580	0
583	20250415	110000	35003760	9580	9580	9580	9580	0
584	20250415	105900	35003760	9580	9580	9580	9580	0
585	20250415	105800	35003760	9580	9580	9580	9580	0
586	20250415	105700	35003760	9580	9580	9580	9580	0
587	20250415	105600	35003760	9580	9580	9580	9580	0
588	20250415	105500	35003760	9580	9620	9620	9580	74
589	20250415	105400	34292800	9580	9580	9580	9580	0
590	20250415	105300	34292800	9580	9580	9580	9580	0
591	20250415	105200	34292800	9580	9580	9580	9580	0
592	20250415	105100	34292800	9580	9580	9580	9580	0
593	20250415	105000	34292800	9580	9580	9580	9580	0
594	20250415	104900	34292800	9580	9580	9580	9580	0
595	20250415	104800	34292800	9580	9580	9580	9580	0
596	20250415	104700	34292800	9580	9580	9580	9580	0
597	20250415	104600	34292800	9580	9580	9580	9580	0
598	20250415	104500	34292800	9580	9580	9580	9580	1
599	20250415	104400	34283220	9570	9570	9570	9570	0
600	20250415	104300	34283220	9570	9570	9570	9570	0
601	20250415	104200	34283220	9570	9570	9570	9570	0
602	20250415	104100	34283220	9570	9570	9570	9570	0
603	20250415	104000	34283220	9570	9620	9620	9570	101
604	20250415	103900	33316600	9620	9610	9620	9610	5
605	20250415	103800	33268530	9570	9570	9570	9570	0
606	20250415	103700	33268530	9570	9570	9570	9570	20
607	20250415	103600	33077130	9550	9550	9550	9550	1
608	20250415	103500	33067580	9590	9590	9590	9590	0
609	20250415	103400	33067580	9590	9590	9590	9590	0
610	20250415	103300	33067580	9590	9590	9590	9590	0
611	20250415	103200	33067580	9590	9570	9590	9570	165
612	20250415	103100	31486390	9510	9510	9510	9510	0
613	20250415	103000	31486390	9510	9510	9510	9510	0
614	20250415	102900	31486390	9510	9510	9510	9510	0
615	20250415	102800	31486390	9510	9510	9510	9510	0
616	20250415	102700	31486390	9510	9510	9510	9510	0
617	20250415	102600	31486390	9510	9510	9510	9510	0
618	20250415	102500	31486390	9510	9510	9510	9510	0
619	20250415	102400	31486390	9510	9510	9510	9510	0
620	20250415	102300	31486390	9510	9510	9510	9510	0
621	20250415	102200	31486390	9510	9510	9510	9510	20
622	20250415	102100	31296190	9510	9510	9510	9500	1033
623	20250415	102000	21482380	9570	9570	9570	9570	0
624	20250415	101900	21482380	9570	9570	9570	9570	0
625	20250415	101800	21482380	9570	9550	9570	9550	9
626	20250415	101700	21396360	9550	9540	9550	9510	27
627	20250415	101600	21139290	9540	9540	9540	9530	193
628	20250415	101500	19298780	9540	9540	9540	9540	0
629	20250415	101400	19298780	9540	9540	9540	9540	5
630	20250415	101300	19251080	9550	9550	9550	9550	0
631	20250415	101200	19251080	9550	9550	9550	9550	0
632	20250415	101100	19251080	9550	9550	9550	9550	0
633	20250415	101000	19251080	9550	9550	9550	9550	0
634	20250415	100900	19251080	9550	9550	9550	9540	13
635	20250415	100800	19127040	9540	9540	9540	9540	5
636	20250415	100700	19079340	9550	9550	9550	9550	0
637	20250415	100600	19079340	9550	9550	9550	9550	9
638	20250415	100500	18993390	9550	9550	9550	9550	30
639	20250415	100400	18706890	9570	9570	9570	9570	0
640	20250415	100300	18706890	9570	9570	9570	9570	0
641	20250415	100200	18706890	9570	9570	9570	9570	0
642	20250415	100100	18706890	9570	9570	9570	9570	0
643	20250415	100000	18706890	9570	9570	9570	9570	0
644	20250415	095900	18706890	9570	9570	9570	9570	0
645	20250415	095800	18706890	9570	9570	9570	9570	0
646	20250415	095700	18706890	9570	9570	9570	9570	0
647	20250415	095600	18706890	9570	9550	9570	9550	69
648	20250415	095500	18047350	9550	9550	9550	9550	0
649	20250415	095400	18047350	9550	9560	9560	9550	51
650	20250415	095300	17560290	9550	9550	9550	9550	0
651	20250415	095200	17560290	9550	9550	9550	9550	22
652	20250415	095100	17350190	9550	9550	9550	9550	2
653	20250415	095000	17331090	9550	9550	9550	9550	0
654	20250415	094900	17331090	9550	9560	9560	9540	268
655	20250415	094800	14772240	9590	9590	9590	9590	0
656	20250415	094700	14772240	9590	9590	9590	9590	90
657	20250415	094600	13909140	9580	9580	9580	9580	30
658	20250415	094500	13621740	9600	9600	9600	9600	0
659	20250415	094400	13621740	9600	9600	9600	9600	0
660	20250415	094300	13621740	9600	9600	9600	9600	1
661	20250415	094200	13612140	9600	9600	9600	9600	0
662	20250415	094100	13612140	9600	9600	9600	9600	0
663	20250415	094000	13612140	9600	9600	9600	9600	0
664	20250415	093900	13612140	9600	9600	9600	9600	2
665	20250415	093800	13592940	9590	9590	9590	9590	20
666	20250415	093700	13401140	9590	9590	9590	9590	0
667	20250415	093600	13401140	9590	9590	9590	9590	0
668	20250415	093500	13401140	9590	9590	9590	9590	0
669	20250415	093400	13401140	9590	9590	9590	9590	201
670	20250415	093300	11473550	9600	9600	9600	9600	0
671	20250415	093200	11473550	9600	9600	9600	9600	40
672	20250415	093100	11089550	9600	9600	9600	9600	6
673	20250415	093000	11031950	9640	9630	9640	9630	93
674	20250415	092900	10135510	9630	9630	9630	9630	207
675	20250415	092800	8142100	9630	9630	9630	9630	0
676	20250415	092700	8142100	9630	9630	9630	9630	0
677	20250415	092600	8142100	9630	9630	9630	9630	0
678	20250415	092500	8142100	9630	9630	9630	9630	0
679	20250415	092400	8142100	9630	9630	9630	9630	0
680	20250415	092300	8142100	9630	9630	9630	9630	0
681	20250415	092200	8142100	9630	9620	9630	9620	26
682	20250415	092100	7891820	9630	9630	9630	9630	21
683	20250415	092000	7689590	9640	9640	9640	9640	3
684	20250415	091900	7660670	9640	9640	9640	9640	0
685	20250415	091800	7660670	9640	9640	9640	9640	0
686	20250415	091700	7660670	9640	9640	9640	9640	51
687	20250415	091600	7169030	9640	9640	9640	9640	0
688	20250415	091500	7169030	9640	9640	9640	9640	0
689	20250415	091400	7169030	9640	9640	9640	9640	1
690	20250415	091300	7159390	9640	9650	9650	9640	362
691	20250415	091200	3666290	9660	9660	9660	9660	76
692	20250415	091100	2932130	9650	9650	9650	9650	0
693	20250415	091000	2932130	9650	9650	9650	9650	40
694	20250415	090900	2546130	9650	9650	9650	9650	0
695	20250415	090800	2546130	9650	9650	9650	9650	0
696	20250415	090700	2546130	9650	9650	9650	9650	50
697	20250415	090600	2063630	9650	9660	9660	9650	18
698	20250415	090500	1889920	9680	9680	9680	9680	10
699	20250415	090400	1793120	9680	9680	9680	9680	1
700	20250415	090300	1783440	9680	9680	9680	9680	5
701	20250415	090200	1735040	9650	9650	9650	9650	87
702	20250415	090100	895490	9650	9650	9650	9650	4
703	20250415	090000	856890	9600	9680	9680	9600	89