KissMeData/256940/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	203600	885176600	9750	9750	9750	9750	1397
3	20250414	203500	885176600	9750	9750	9750	9750	0
4	20250414	203400	885176600	9750	9750	9750	9750	0
5	20250414	203300	885176600	9750	9750	9750	9750	0
6	20250414	203200	885176600	9750	9750	9750	9750	0
7	20250414	203100	885176600	9750	9750	9750	9750	0
8	20250414	203000	885176600	9750	9750	9750	9750	0
9	20250414	202900	885176600	9750	9750	9750	9750	0
10	20250414	202800	885176600	9750	9750	9750	9750	0
11	20250414	202700	885176600	9750	9750	9750	9750	0
12	20250414	202600	885176600	9750	9750	9750	9750	0
13	20250414	202500	885176600	9750	9750	9750	9750	0
14	20250414	202400	885176600	9750	9750	9750	9750	0
15	20250414	202300	885176600	9750	9750	9750	9750	0
16	20250414	202200	885176600	9750	9750	9750	9750	0
17	20250414	202100	885176600	9750	9750	9750	9750	0
18	20250414	202000	885176600	9750	9750	9750	9750	0
19	20250414	201900	885176600	9750	9750	9750	9750	0
20	20250414	201800	885176600	9750	9750	9750	9750	0
21	20250414	201700	885176600	9750	9750	9750	9750	0
22	20250414	201600	885176600	9750	9750	9750	9750	0
23	20250414	201500	885176600	9750	9750	9750	9750	0
24	20250414	201400	885176600	9750	9750	9750	9750	0
25	20250414	201300	885176600	9750	9750	9750	9750	0
26	20250414	201200	885176600	9750	9750	9750	9750	0
27	20250414	201100	885176600	9750	9750	9750	9750	0
28	20250414	201000	885176600	9750	9750	9750	9750	0
29	20250414	200900	885176600	9750	9750	9750	9750	0
30	20250414	200800	885176600	9750	9750	9750	9750	0
31	20250414	200700	885176600	9750	9750	9750	9750	0
32	20250414	200600	885176600	9750	9750	9750	9750	1397
33	20250414	200500	885176600	9750	9750	9750	9750	0
34	20250414	200400	885176600	9750	9750	9750	9750	0
35	20250414	200300	885176600	9750	9750	9750	9750	0
36	20250414	200200	885176600	9750	9750	9750	9750	0
37	20250414	200100	885176600	9750	9750	9750	9750	0
38	20250414	200000	885176600	9750	9750	9750	9750	0
39	20250414	195900	885176600	9750	9750	9750	9750	0
40	20250414	195800	885176600	9750	9750	9750	9750	0
41	20250414	195700	885176600	9750	9750	9750	9750	0
42	20250414	195600	885176600	9750	9750	9750	9750	0
43	20250414	195500	885176600	9750	9750	9750	9750	0
44	20250414	195400	885176600	9750	9750	9750	9750	0
45	20250414	195300	885176600	9750	9750	9750	9750	0
46	20250414	195200	885176600	9750	9750	9750	9750	0
47	20250414	195100	885176600	9750	9750	9750	9750	0
48	20250414	195000	885176600	9750	9750	9750	9750	0
49	20250414	194900	885176600	9750	9750	9750	9750	0
50	20250414	194800	885176600	9750	9750	9750	9750	0
51	20250414	194700	885176600	9750	9750	9750	9750	0
52	20250414	194600	885176600	9750	9750	9750	9750	0
53	20250414	194500	885176600	9750	9750	9750	9750	0
54	20250414	194400	885176600	9750	9750	9750	9750	0
55	20250414	194300	885176600	9750	9750	9750	9750	0
56	20250414	194200	885176600	9750	9750	9750	9750	0
57	20250414	194100	885176600	9750	9750	9750	9750	0
58	20250414	194000	885176600	9750	9750	9750	9750	0
59	20250414	193900	885176600	9750	9750	9750	9750	0
60	20250414	193800	885176600	9750	9750	9750	9750	0
61	20250414	193700	885176600	9750	9750	9750	9750	0
62	20250414	193600	885176600	9750	9750	9750	9750	1397
63	20250414	193500	885176600	9750	9750	9750	9750	0
64	20250414	193400	885176600	9750	9750	9750	9750	0
65	20250414	193300	885176600	9750	9750	9750	9750	0
66	20250414	193200	885176600	9750	9750	9750	9750	0
67	20250414	193100	885176600	9750	9750	9750	9750	0
68	20250414	193000	885176600	9750	9750	9750	9750	0
69	20250414	192900	885176600	9750	9750	9750	9750	0
70	20250414	192800	885176600	9750	9750	9750	9750	0
71	20250414	192700	885176600	9750	9750	9750	9750	0
72	20250414	192600	885176600	9750	9750	9750	9750	0
73	20250414	192500	885176600	9750	9750	9750	9750	0
74	20250414	192400	885176600	9750	9750	9750	9750	0
75	20250414	192300	885176600	9750	9750	9750	9750	0
76	20250414	192200	885176600	9750	9750	9750	9750	0
77	20250414	192100	885176600	9750	9750	9750	9750	0
78	20250414	192000	885176600	9750	9750	9750	9750	0
79	20250414	191900	885176600	9750	9750	9750	9750	0
80	20250414	191800	885176600	9750	9750	9750	9750	0
81	20250414	191700	885176600	9750	9750	9750	9750	0
82	20250414	191600	885176600	9750	9750	9750	9750	0
83	20250414	191500	885176600	9750	9750	9750	9750	0
84	20250414	191400	885176600	9750	9750	9750	9750	0
85	20250414	191300	885176600	9750	9750	9750	9750	0
86	20250414	191200	885176600	9750	9750	9750	9750	0
87	20250414	191100	885176600	9750	9750	9750	9750	0
88	20250414	191000	885176600	9750	9750	9750	9750	0
89	20250414	190900	885176600	9750	9750	9750	9750	0
90	20250414	190800	885176600	9750	9750	9750	9750	0
91	20250414	190700	885176600	9750	9750	9750	9750	0
92	20250414	190600	885176600	9750	9750	9750	9750	1397
93	20250414	190500	885176600	9750	9750	9750	9750	0
94	20250414	190400	885176600	9750	9750	9750	9750	0
95	20250414	190300	885176600	9750	9750	9750	9750	0
96	20250414	190200	885176600	9750	9750	9750	9750	0
97	20250414	190100	885176600	9750	9750	9750	9750	0
98	20250414	190000	885176600	9750	9750	9750	9750	0
99	20250414	185900	885176600	9750	9750	9750	9750	0
100	20250414	185800	885176600	9750	9750	9750	9750	0
101	20250414	185700	885176600	9750	9750	9750	9750	0
102	20250414	185600	885176600	9750	9750	9750	9750	0
103	20250414	185500	885176600	9750	9750	9750	9750	0
104	20250414	185400	885176600	9750	9750	9750	9750	0
105	20250414	185300	885176600	9750	9750	9750	9750	0
106	20250414	185200	885176600	9750	9750	9750	9750	0
107	20250414	185100	885176600	9750	9750	9750	9750	0
108	20250414	185000	885176600	9750	9750	9750	9750	0
109	20250414	184900	885176600	9750	9750	9750	9750	0
110	20250414	184800	885176600	9750	9750	9750	9750	0
111	20250414	184700	885176600	9750	9750	9750	9750	0
112	20250414	184600	885176600	9750	9750	9750	9750	0
113	20250414	184500	885176600	9750	9750	9750	9750	0
114	20250414	184400	885176600	9750	9750	9750	9750	0
115	20250414	184300	885176600	9750	9750	9750	9750	0
116	20250414	184200	885176600	9750	9750	9750	9750	0
117	20250414	184100	885176600	9750	9750	9750	9750	0
118	20250414	184000	885176600	9750	9750	9750	9750	0
119	20250414	183900	885176600	9750	9750	9750	9750	0
120	20250414	183800	885176600	9750	9750	9750	9750	0
121	20250414	183700	885176600	9750	9750	9750	9750	0
122	20250414	183600	885176600	9750	9750	9750	9750	1397
123	20250414	183500	885176600	9750	9750	9750	9750	0
124	20250414	183400	885176600	9750	9750	9750	9750	0
125	20250414	183300	885176600	9750	9750	9750	9750	0
126	20250414	183200	885176600	9750	9750	9750	9750	0
127	20250414	183100	885176600	9750	9750	9750	9750	0
128	20250414	183000	885176600	9750	9750	9750	9750	0
129	20250414	182900	885176600	9750	9750	9750	9750	0
130	20250414	182800	885176600	9750	9750	9750	9750	0
131	20250414	182700	885176600	9750	9750	9750	9750	0
132	20250414	182600	885176600	9750	9750	9750	9750	0
133	20250414	182500	885176600	9750	9750	9750	9750	0
134	20250414	182400	885176600	9750	9750	9750	9750	0
135	20250414	182300	885176600	9750	9750	9750	9750	0
136	20250414	182200	885176600	9750	9750	9750	9750	0
137	20250414	182100	885176600	9750	9750	9750	9750	0
138	20250414	182000	885176600	9750	9750	9750	9750	0
139	20250414	181900	885176600	9750	9750	9750	9750	0
140	20250414	181800	885176600	9750	9750	9750	9750	0
141	20250414	181700	885176600	9750	9750	9750	9750	0
142	20250414	181600	885176600	9750	9750	9750	9750	0
143	20250414	181500	885176600	9750	9750	9750	9750	0
144	20250414	181400	885176600	9750	9750	9750	9750	0
145	20250414	181300	885176600	9750	9750	9750	9750	0
146	20250414	181200	885176600	9750	9750	9750	9750	0
147	20250414	181100	885176600	9750	9750	9750	9750	0
148	20250414	181000	885176600	9750	9750	9750	9750	0
149	20250414	180900	885176600	9750	9750	9750	9750	0
150	20250414	180800	885176600	9750	9750	9750	9750	0
151	20250414	180700	885176600	9750	9750	9750	9750	0
152	20250414	180600	885176600	9750	9750	9750	9750	1397
153	20250414	180500	885176600	9750	9750	9750	9750	0
154	20250414	180400	885176600	9750	9750	9750	9750	0
155	20250414	180300	885176600	9750	9750	9750	9750	0
156	20250414	180200	885176600	9750	9750	9750	9750	0
157	20250414	180100	885176600	9750	9750	9750	9750	0
158	20250414	180000	885176600	9750	9750	9750	9750	0
159	20250414	175900	885176600	9750	9750	9750	9750	0
160	20250414	175800	885176600	9750	9750	9750	9750	0
161	20250414	175700	885176600	9750	9750	9750	9750	0
162	20250414	175600	885176600	9750	9750	9750	9750	0
163	20250414	175500	885176600	9750	9750	9750	9750	0
164	20250414	175400	885176600	9750	9750	9750	9750	0
165	20250414	175300	885176600	9750	9750	9750	9750	0
166	20250414	175200	885176600	9750	9750	9750	9750	0
167	20250414	175100	885176600	9750	9750	9750	9750	0
168	20250414	175000	885176600	9750	9750	9750	9750	0
169	20250414	174900	885176600	9750	9750	9750	9750	0
170	20250414	174800	885176600	9750	9750	9750	9750	0
171	20250414	174700	885176600	9750	9750	9750	9750	0
172	20250414	174600	885176600	9750	9750	9750	9750	0
173	20250414	174500	885176600	9750	9750	9750	9750	0
174	20250414	174400	885176600	9750	9750	9750	9750	0
175	20250414	174300	885176600	9750	9750	9750	9750	0
176	20250414	174200	885176600	9750	9750	9750	9750	0
177	20250414	174100	885176600	9750	9750	9750	9750	0
178	20250414	174000	885176600	9750	9750	9750	9750	0
179	20250414	173900	885176600	9750	9750	9750	9750	0
180	20250414	173800	885176600	9750	9750	9750	9750	0
181	20250414	173700	885176600	9750	9750	9750	9750	0
182	20250414	173600	885176600	9750	9750	9750	9750	1397
183	20250414	173500	885176600	9750	9750	9750	9750	0
184	20250414	173400	885176600	9750	9750	9750	9750	0
185	20250414	173300	885176600	9750	9750	9750	9750	0
186	20250414	173200	885176600	9750	9750	9750	9750	0
187	20250414	173100	885176600	9750	9750	9750	9750	0
188	20250414	173000	885176600	9750	9750	9750	9750	0
189	20250414	172900	885176600	9750	9750	9750	9750	0
190	20250414	172800	885176600	9750	9750	9750	9750	0
191	20250414	172700	885176600	9750	9750	9750	9750	0
192	20250414	172600	885176600	9750	9750	9750	9750	0
193	20250414	172500	885176600	9750	9750	9750	9750	0
194	20250414	172400	885176600	9750	9750	9750	9750	0
195	20250414	172300	885176600	9750	9750	9750	9750	0
196	20250414	172200	885176600	9750	9750	9750	9750	0
197	20250414	172100	885176600	9750	9750	9750	9750	0
198	20250414	172000	885176600	9750	9750	9750	9750	0
199	20250414	171900	885176600	9750	9750	9750	9750	0
200	20250414	171800	885176600	9750	9750	9750	9750	0
201	20250414	171700	885176600	9750	9750	9750	9750	0
202	20250414	171600	885176600	9750	9750	9750	9750	0
203	20250414	171500	885176600	9750	9750	9750	9750	0
204	20250414	171400	885176600	9750	9750	9750	9750	0
205	20250414	171300	885176600	9750	9750	9750	9750	0
206	20250414	171200	885176600	9750	9750	9750	9750	0
207	20250414	171100	885176600	9750	9750	9750	9750	0
208	20250414	171000	885176600	9750	9750	9750	9750	0
209	20250414	170900	885176600	9750	9750	9750	9750	0
210	20250414	170800	885176600	9750	9750	9750	9750	0
211	20250414	170700	885176600	9750	9750	9750	9750	0
212	20250414	170600	885176600	9750	9750	9750	9750	1397
213	20250414	170500	885176600	9750	9750	9750	9750	0
214	20250414	170400	885176600	9750	9750	9750	9750	0
215	20250414	170300	885176600	9750	9750	9750	9750	0
216	20250414	170200	885176600	9750	9750	9750	9750	0
217	20250414	170100	885176600	9750	9750	9750	9750	0
218	20250414	170000	885176600	9750	9750	9750	9750	0
219	20250414	165900	885176600	9750	9750	9750	9750	0
220	20250414	165800	885176600	9750	9750	9750	9750	0
221	20250414	165700	885176600	9750	9750	9750	9750	0
222	20250414	165600	885176600	9750	9750	9750	9750	0
223	20250414	165500	885176600	9750	9750	9750	9750	0
224	20250414	165400	885176600	9750	9750	9750	9750	0
225	20250414	165300	885176600	9750	9750	9750	9750	0
226	20250414	165200	885176600	9750	9750	9750	9750	0
227	20250414	165100	885176600	9750	9750	9750	9750	0
228	20250414	165000	885176600	9750	9750	9750	9750	0
229	20250414	164900	885176600	9750	9750	9750	9750	0
230	20250414	164800	885176600	9750	9750	9750	9750	0
231	20250414	164700	885176600	9750	9750	9750	9750	0
232	20250414	164600	885176600	9750	9750	9750	9750	0
233	20250414	164500	885176600	9750	9750	9750	9750	0
234	20250414	164400	885176600	9750	9750	9750	9750	0
235	20250414	164300	885176600	9750	9750	9750	9750	0
236	20250414	164200	885176600	9750	9750	9750	9750	0
237	20250414	164100	885176600	9750	9750	9750	9750	0
238	20250414	164000	885176600	9750	9750	9750	9750	0
239	20250414	163900	885176600	9750	9750	9750	9750	0
240	20250414	163800	885176600	9750	9750	9750	9750	0
241	20250414	163700	885176600	9750	9750	9750	9750	0
242	20250414	163600	885176600	9750	9750	9750	9750	1397
243	20250414	163500	885176600	9750	9750	9750	9750	0
244	20250414	163400	885176600	9750	9750	9750	9750	0
245	20250414	163300	885176600	9750	9750	9750	9750	0
246	20250414	163200	885176600	9750	9750	9750	9750	0
247	20250414	163100	885176600	9750	9750	9750	9750	0
248	20250414	163000	885176600	9750	9750	9750	9750	0
249	20250414	162900	885176600	9750	9750	9750	9750	0
250	20250414	162800	885176600	9750	9750	9750	9750	0
251	20250414	162700	885176600	9750	9750	9750	9750	0
252	20250414	162600	885176600	9750	9750	9750	9750	0
253	20250414	162500	885176600	9750	9750	9750	9750	0
254	20250414	162400	885176600	9750	9750	9750	9750	0
255	20250414	162300	885176600	9750	9750	9750	9750	0
256	20250414	162200	885176600	9750	9750	9750	9750	0
257	20250414	162100	885176600	9750	9750	9750	9750	0
258	20250414	162000	885176600	9750	9750	9750	9750	0
259	20250414	161900	885176600	9750	9750	9750	9750	0
260	20250414	161800	885176600	9750	9750	9750	9750	0
261	20250414	161700	885176600	9750	9750	9750	9750	0
262	20250414	161600	885176600	9750	9750	9750	9750	0
263	20250414	161500	885176600	9750	9750	9750	9750	0
264	20250414	161400	885176600	9750	9750	9750	9750	0
265	20250414	161300	885176600	9750	9750	9750	9750	0
266	20250414	161200	885176600	9750	9750	9750	9750	0
267	20250414	161100	885176600	9750	9750	9750	9750	0
268	20250414	161000	885176600	9750	9750	9750	9750	0
269	20250414	160900	885176600	9750	9750	9750	9750	0
270	20250414	160800	885176600	9750	9750	9750	9750	0
271	20250414	160700	885176600	9750	9750	9750	9750	0
272	20250414	160600	885176600	9750	9750	9750	9750	1397
273	20250414	160500	885176600	9750	9750	9750	9750	0
274	20250414	160400	885176600	9750	9750	9750	9750	0
275	20250414	160300	885176600	9750	9750	9750	9750	0
276	20250414	160200	885176600	9750	9750	9750	9750	0
277	20250414	160100	885176600	9750	9750	9750	9750	0
278	20250414	160000	885176600	9750	9750	9750	9750	0
279	20250414	155900	885176600	9750	9750	9750	9750	0
280	20250414	155800	885176600	9750	9750	9750	9750	0
281	20250414	155700	885176600	9750	9750	9750	9750	0
282	20250414	155600	885176600	9750	9750	9750	9750	0
283	20250414	155500	885176600	9750	9750	9750	9750	0
284	20250414	155400	885176600	9750	9750	9750	9750	0
285	20250414	155300	885176600	9750	9750	9750	9750	0
286	20250414	155200	885176600	9750	9750	9750	9750	0
287	20250414	155100	885176600	9750	9750	9750	9750	0
288	20250414	155000	885176600	9750	9750	9750	9750	0
289	20250414	154900	885176600	9750	9750	9750	9750	0
290	20250414	154800	885176600	9750	9750	9750	9750	0
291	20250414	154700	885176600	9750	9750	9750	9750	0
292	20250414	154600	885176600	9750	9750	9750	9750	0
293	20250414	154500	885176600	9750	9750	9750	9750	0
294	20250414	154400	885176600	9750	9750	9750	9750	0
295	20250414	154300	885176600	9750	9750	9750	9750	0
296	20250414	154200	885176600	9750	9750	9750	9750	0
297	20250414	154100	885176600	9750	9750	9750	9750	0
298	20250414	154000	885176600	9750	9750	9750	9750	0
299	20250414	153900	885176600	9750	9750	9750	9750	0
300	20250414	153800	885176600	9750	9750	9750	9750	0
301	20250414	153700	885176600	9750	9750	9750	9750	0
302	20250414	153600	885176600	9750	9750	9750	9750	1397
303	20250414	153500	885176600	9750	9750	9750	9750	0
304	20250414	153400	885176600	9750	9750	9750	9750	0
305	20250414	153300	885176600	9750	9750	9750	9750	0
306	20250414	153200	885176600	9750	9750	9750	9750	0
307	20250414	153100	885176600	9750	9750	9750	9750	0
308	20250414	153000	885176600	9750	9750	9750	9750	1397
309	20250414	152900	871555850	9770	9770	9770	9770	0
310	20250414	152800	871555850	9770	9770	9770	9770	0
311	20250414	152700	871555850	9770	9770	9770	9770	0
312	20250414	152600	871555850	9770	9770	9770	9770	0
313	20250414	152500	871555850	9770	9770	9770	9770	0
314	20250414	152400	871555850	9770	9770	9770	9770	0
315	20250414	152300	871555850	9770	9770	9770	9770	0
316	20250414	152200	871555850	9770	9770	9770	9770	0
317	20250414	152100	871555850	9770	9770	9770	9770	0
318	20250414	152000	871555850	9770	9770	9770	9770	0
319	20250414	151900	871555850	9770	9740	9770	9740	28
320	20250414	151800	871282380	9770	9770	9770	9770	14
321	20250414	151700	871145600	9730	9750	9750	9730	1987
322	20250414	151600	851786090	9750	9740	9750	9740	876
323	20250414	151500	843253800	9740	9740	9740	9740	50
324	20250414	151400	842766800	9740	9740	9740	9740	97
325	20250414	151300	841822020	9740	9750	9750	9730	174
326	20250414	151200	840126700	9750	9750	9750	9750	70
327	20250414	151100	839444200	9750	9750	9750	9750	55
328	20250414	151000	838907950	9720	9720	9720	9720	0
329	20250414	150900	838907950	9720	9740	9740	9720	2520
330	20250414	150800	814397860	9730	9740	9740	9730	353
331	20250414	150700	810961260	9740	9740	9740	9740	20
332	20250414	150600	810766460	9750	9740	9750	9730	351
333	20250414	150500	807345010	9740	9740	9740	9740	119
334	20250414	150400	806185950	9740	9740	9740	9740	799
335	20250414	150300	798403690	9730	9730	9730	9730	8
336	20250414	150200	798325850	9740	9740	9740	9740	0
337	20250414	150100	798325850	9740	9750	9750	9740	301
338	20250414	150000	795393590	9780	9780	9780	9780	0
339	20250414	145900	795393590	9780	9780	9780	9780	0
340	20250414	145800	795393590	9780	9780	9780	9780	0
341	20250414	145700	795393590	9780	9780	9780	9780	1
342	20250414	145600	795383810	9730	9730	9730	9730	0
343	20250414	145500	795383810	9730	9730	9730	9730	0
344	20250414	145400	795383810	9730	9770	9770	9730	3665
345	20250414	145300	759672570	9790	9790	9790	9790	0
346	20250414	145200	759672570	9790	9790	9790	9790	0
347	20250414	145100	759672570	9790	9760	9790	9760	196
348	20250414	145000	757754540	9750	9750	9750	9750	129
349	20250414	144900	756496790	9760	9760	9760	9760	871
350	20250414	144800	747995830	9790	9760	9790	9760	52
351	20250414	144700	747488250	9775	9775	9775	9775	0
352	20250414	144600	747488250	9775	9775	9775	9775	0
353	20250414	144500	747488250	9775	9775	9775	9775	0
354	20250414	144400	747488250	9775	9775	9775	9775	0
355	20250414	144300	747488250	9775	9775	9775	9775	0
356	20250414	144200	747488250	9775	9775	9775	9775	0
357	20250414	144100	747488250	9775	9775	9775	9775	1
358	20250414	144000	747478475	9750	9750	9750	9750	0
359	20250414	143900	747478475	9750	9750	9750	9750	0
360	20250414	143800	747478475	9750	9750	9750	9750	0
361	20250414	143700	747478475	9750	9750	9750	9750	3
362	20250414	143600	747449225	9780	9750	9780	9750	716
363	20250414	143500	740466725	9750	9750	9750	9750	8
364	20250414	143400	740388725	9750	9750	9750	9750	31
365	20250414	143300	740086475	9740	9750	9750	9740	165
366	20250414	143200	738477735	9750	9750	9750	9750	7
367	20250414	143100	738409485	9750	9750	9750	9750	0
368	20250414	143000	738409485	9750	9750	9750	9750	0
369	20250414	142900	738409485	9750	9750	9750	9750	0
370	20250414	142800	738409485	9750	9750	9750	9750	2
371	20250414	142700	738389985	9750	9750	9750	9750	500
372	20250414	142600	733514985	9750	9750	9750	9750	0
373	20250414	142500	733514985	9750	9750	9750	9750	0
374	20250414	142400	733514985	9750	9750	9750	9750	0
375	20250414	142300	733514985	9750	9750	9750	9750	232
376	20250414	142200	731252985	9750	9760	9760	9750	333
377	20250414	142100	728006155	9760	9770	9770	9760	333
378	20250414	142000	724754655	9790	9790	9790	9790	0
379	20250414	141900	724754655	9790	9770	9790	9750	667
380	20250414	141800	718248655	9800	9770	9800	9770	396
381	20250414	141700	714379705	9800	9800	9800	9800	1000
382	20250414	141600	704579705	9800	9800	9800	9800	61
383	20250414	141500	703981905	9800	9800	9800	9800	1
384	20250414	141400	703972105	9770	9770	9770	9770	0
385	20250414	141300	703972105	9770	9770	9770	9770	0
386	20250414	141200	703972105	9770	9770	9770	9770	1
387	20250414	141100	703962335	9800	9800	9800	9800	0
388	20250414	141000	703962335	9800	9780	9800	9770	24
389	20250414	140900	703727615	9800	9780	9800	9770	21
390	20250414	140800	703522315	9800	9800	9800	9800	0
391	20250414	140700	703522315	9800	9780	9800	9780	10
392	20250414	140600	703424395	9770	9770	9770	9770	0
393	20250414	140500	703424395	9770	9770	9770	9770	0
394	20250414	140400	703424395	9770	9790	9790	9770	57
395	20250414	140300	702866905	9790	9790	9790	9790	0
396	20250414	140200	702866905	9790	9790	9790	9790	0
397	20250414	140100	702866905	9790	9790	9790	9790	155
398	20250414	140000	701349455	9790	9780	9790	9780	874
399	20250414	135900	692794655	9770	9780	9780	9770	5
400	20250414	135800	692745765	9780	9780	9780	9780	2
401	20250414	135700	692726205	9780	9780	9780	9780	96
402	20250414	135600	691787325	9780	9780	9780	9780	50
403	20250414	135500	691298325	9780	9780	9780	9780	1
404	20250414	135400	691288545	9780	9780	9780	9780	5
405	20250414	135300	691239645	9780	9780	9780	9780	165
406	20250414	135200	689625945	9780	9775	9780	9775	29
407	20250414	135100	689342420	9780	9780	9780	9780	5
408	20250414	135000	689293520	9770	9770	9770	9770	66
409	20250414	134900	688648700	9770	9770	9770	9770	15
410	20250414	134800	688502150	9770	9770	9770	9770	5
411	20250414	134700	688453300	9770	9770	9770	9770	0
412	20250414	134600	688453300	9770	9770	9770	9770	2
413	20250414	134500	688433760	9770	9770	9770	9770	3
414	20250414	134400	688404450	9760	9760	9760	9760	74
415	20250414	134300	687682210	9770	9770	9770	9770	65
416	20250414	134200	687047160	9775	9780	9780	9775	11
417	20250414	134100	686939610	9770	9770	9770	9770	0
418	20250414	134000	686939610	9770	9770	9770	9770	0
419	20250414	133900	686939610	9770	9780	9780	9770	18
420	20250414	133800	686763580	9770	9775	9780	9770	58
421	20250414	133700	686196880	9780	9780	9780	9780	0
422	20250414	133600	686196880	9780	9780	9780	9780	7
423	20250414	133500	686128420	9770	9770	9770	9770	0
424	20250414	133400	686128420	9770	9770	9770	9770	0
425	20250414	133300	686128420	9770	9770	9770	9770	632
426	20250414	133200	679953780	9770	9760	9770	9760	209
427	20250414	133100	677912610	9770	9770	9770	9770	3
428	20250414	133000	677883300	9750	9770	9770	9750	146
429	20250414	132900	676459680	9750	9760	9760	9750	201
430	20250414	132800	674498250	9760	9750	9760	9750	1545
431	20250414	132700	659420030	9760	9760	9760	9760	20
432	20250414	132600	659224830	9750	9750	9750	9750	0
433	20250414	132500	659224830	9750	9750	9750	9750	0
434	20250414	132400	659224830	9750	9760	9760	9750	105
435	20250414	132300	658201030	9750	9750	9750	9750	0
436	20250414	132200	658201030	9750	9750	9750	9750	0
437	20250414	132100	658201030	9750	9760	9760	9750	109
438	20250414	132000	657138220	9760	9750	9760	9750	352
439	20250414	131900	653705750	9760	9760	9760	9750	29
440	20250414	131800	653422720	9760	9770	9770	9760	43
441	20250414	131700	653002990	9750	9750	9750	9750	0
442	20250414	131600	653002990	9750	9750	9750	9750	15
443	20250414	131500	652856740	9750	9770	9770	9750	205
444	20250414	131400	650857890	9770	9770	9770	9770	0
445	20250414	131300	650857890	9770	9770	9770	9770	0
446	20250414	131200	650857890	9770	9770	9770	9740	17
447	20250414	131100	650692100	9760	9760	9760	9760	0
448	20250414	131000	650692100	9760	9750	9760	9750	505
449	20250414	130900	645768300	9750	9780	9780	9750	92
450	20250414	130800	644871150	9750	9750	9750	9750	0
451	20250414	130700	644871150	9750	9760	9760	9750	1000
452	20250414	130600	635112580	9760	9790	9790	9760	236
453	20250414	130500	632807060	9790	9790	9790	9790	1
454	20250414	130400	632797270	9790	9790	9790	9790	300
455	20250414	130300	629860270	9800	9800	9800	9800	5
456	20250414	130200	629811270	9800	9780	9800	9770	434
457	20250414	130100	625568800	9800	9790	9800	9790	1000
458	20250414	130000	615775850	9780	9800	9800	9780	132
459	20250414	125900	614484320	9800	9800	9800	9800	62
460	20250414	125800	613876720	9810	9790	9810	9790	403
461	20250414	125700	609924910	9780	9830	9830	9780	5571
462	20250414	125600	555431250	9830	9830	9830	9830	183
463	20250414	125500	553632360	9810	9810	9810	9810	10
464	20250414	125400	553534260	9810	9830	9830	9810	32
465	20250414	125300	553220240	9830	9830	9830	9830	0
466	20250414	125200	553220240	9830	9830	9830	9830	0
467	20250414	125100	553220240	9830	9830	9830	9830	5
468	20250414	125000	553171090	9810	9810	9810	9810	0
469	20250414	124900	553171090	9810	9820	9820	9810	3031
470	20250414	124800	523436970	9820	9840	9840	9820	59
471	20250414	124700	522857490	9840	9840	9840	9840	0
472	20250414	124600	522857490	9840	9840	9840	9840	50
473	20250414	124500	522365490	9840	9840	9840	9840	5
474	20250414	124400	522316290	9820	9820	9820	9820	643
475	20250414	124300	516002030	9820	9820	9820	9820	0
476	20250414	124200	516002030	9820	9820	9820	9810	9
477	20250414	124100	515913680	9810	9810	9810	9810	2
478	20250414	124000	515894060	9820	9820	9820	9820	100
479	20250414	123900	514912060	9820	9820	9820	9820	5
480	20250414	123800	514862960	9820	9820	9820	9820	41
481	20250414	123700	514460340	9820	9820	9820	9820	51
482	20250414	123600	513959520	9830	9840	9840	9830	76
483	20250414	123500	513212390	9840	9840	9840	9840	5
484	20250414	123400	513163190	9850	9850	9850	9850	0
485	20250414	123300	513163190	9850	9850	9850	9850	5
486	20250414	123200	513113940	9850	9850	9850	9850	23
487	20250414	123100	512887390	9850	9850	9850	9850	0
488	20250414	123000	512887390	9850	9850	9850	9850	5
489	20250414	122900	512838140	9850	9850	9850	9850	3
490	20250414	122800	512808590	9850	9840	9850	9840	15
491	20250414	122700	512660930	9830	9830	9830	9830	379
492	20250414	122600	508935360	9820	9820	9820	9820	0
493	20250414	122500	508935360	9820	9820	9820	9820	16
494	20250414	122400	508778240	9820	9820	9820	9820	75
495	20250414	122300	508041740	9820	9820	9820	9820	0
496	20250414	122200	508041740	9820	9820	9820	9820	0
497	20250414	122100	508041740	9820	9820	9820	9820	6
498	20250414	122000	507982820	9810	9810	9810	9810	1
499	20250414	121900	507973010	9790	9800	9800	9790	599
500	20250414	121800	502102900	9800	9800	9800	9800	5
501	20250414	121700	502053900	9790	9790	9790	9790	21
502	20250414	121600	501848310	9800	9810	9810	9800	837
503	20250414	121500	493640710	9830	9830	9830	9830	5
504	20250414	121400	493591560	9810	9810	9810	9810	0
505	20250414	121300	493591560	9810	9810	9810	9810	0
506	20250414	121200	493591560	9810	9830	9830	9810	81
507	20250414	121100	492796850	9830	9830	9830	9830	0
508	20250414	121000	492796850	9830	9830	9830	9830	0
509	20250414	120900	492796850	9830	9830	9830	9830	5
510	20250414	120800	492747700	9830	9800	9830	9800	215
511	20250414	120700	490638470	9800	9800	9800	9800	0
512	20250414	120600	490638470	9800	9830	9830	9800	1116
513	20250414	120500	479694530	9820	9820	9820	9820	50
514	20250414	120400	479203530	9820	9820	9820	9820	379
515	20250414	120300	475481750	9820	9830	9830	9820	671
516	20250414	120200	468892480	9830	9830	9830	9830	11
517	20250414	120100	468784350	9830	9830	9830	9830	0
518	20250414	120000	468784350	9830	9830	9830	9830	5
519	20250414	115900	468735200	9830	9830	9830	9830	15
520	20250414	115800	468587750	9830	9830	9830	9830	116
521	20250414	115700	467447470	9830	9830	9830	9830	92
522	20250414	115600	466543110	9830	9830	9830	9830	10
523	20250414	115500	466444810	9830	9830	9830	9830	0
524	20250414	115400	466444810	9830	9830	9830	9830	104
525	20250414	115300	465422490	9830	9830	9830	9830	0
526	20250414	115200	465422490	9830	9830	9830	9830	200
527	20250414	115100	463456490	9830	9830	9830	9830	10
528	20250414	115000	463358190	9830	9830	9830	9830	0
529	20250414	114900	463358190	9830	9830	9830	9830	0
530	20250414	114800	463358190	9830	9830	9830	9830	179
531	20250414	114700	461598620	9830	9830	9830	9830	82
532	20250414	114600	460792560	9830	9830	9830	9830	0
533	20250414	114500	460792560	9830	9830	9830	9830	86
534	20250414	114400	459947180	9810	9810	9810	9810	0
535	20250414	114300	459947180	9810	9820	9820	9810	150
536	20250414	114200	458475280	9810	9830	9830	9810	46
537	20250414	114100	458023660	9830	9830	9830	9830	0
538	20250414	114000	458023660	9830	9830	9830	9830	0
539	20250414	113900	458023660	9830	9830	9830	9830	25
540	20250414	113800	457777910	9790	9790	9790	9790	0
541	20250414	113700	457777910	9790	9790	9790	9790	0
542	20250414	113600	457777910	9790	9840	9840	9790	105
543	20250414	113500	456749330	9800	9790	9800	9790	147
544	20250414	113400	455309670	9790	9790	9790	9790	14
545	20250414	113300	455172610	9780	9780	9780	9780	6
546	20250414	113200	455113930	9780	9780	9780	9780	4
547	20250414	113100	455074810	9780	9780	9780	9780	0
548	20250414	113000	455074810	9780	9780	9780	9780	5
549	20250414	112900	455025910	9750	9750	9750	9750	109
550	20250414	112800	453963160	9740	9780	9780	9740	400
551	20250414	112700	450059880	9790	9790	9790	9790	56
552	20250414	112600	449511640	9780	9780	9780	9780	2
553	20250414	112500	449492080	9780	9780	9780	9780	21
554	20250414	112400	449286700	9780	9780	9780	9780	30
555	20250414	112300	448993300	9780	9780	9780	9780	0
556	20250414	112200	448993300	9780	9780	9780	9780	0
557	20250414	112100	448993300	9780	9780	9780	9780	15
558	20250414	112000	448846600	9780	9780	9780	9780	1
559	20250414	111900	448836820	9780	9780	9780	9780	0
560	20250414	111800	448836820	9780	9780	9780	9780	5
561	20250414	111700	448787920	9770	9770	9770	9770	0
562	20250414	111600	448787920	9770	9760	9770	9760	17
563	20250414	111500	448621930	9770	9780	9780	9770	9
564	20250414	111400	448533940	9780	9780	9780	9780	0
565	20250414	111300	448533940	9780	9780	9780	9780	0
566	20250414	111200	448533940	9780	9780	9780	9780	30
567	20250414	111100	448240540	9780	9780	9780	9780	3
568	20250414	111000	448211200	9780	9780	9780	9780	16
569	20250414	110900	448054720	9770	9770	9770	9770	137
570	20250414	110800	446716230	9750	9750	9750	9750	4
571	20250414	110700	446677230	9750	9770	9770	9750	135
572	20250414	110600	445358880	9770	9770	9770	9770	19
573	20250414	110500	445173250	9770	9730	9770	9730	13
574	20250414	110400	445046680	9730	9730	9730	9730	104
575	20250414	110300	444034760	9740	9790	9790	9740	874
576	20250414	110200	435518220	9790	9790	9790	9760	3
577	20250414	110100	435488880	9750	9790	9790	9750	68
578	20250414	110000	434825840	9790	9770	9790	9750	326
579	20250414	105900	431646190	9760	9780	9780	9760	79
580	20250414	105800	430874150	9780	9780	9780	9780	1
581	20250414	105700	430864370	9760	9790	9790	9760	195
582	20250414	105600	428961020	9760	9760	9760	9760	5
583	20250414	105500	428912220	9760	9780	9780	9750	515
584	20250414	105400	423888400	9780	9790	9790	9780	28
585	20250414	105300	423614510	9780	9780	9780	9780	150
586	20250414	105200	422147510	9780	9780	9780	9780	0
587	20250414	105100	422147510	9780	9810	9810	9780	132
588	20250414	105000	420856400	9780	9780	9780	9780	23
589	20250414	104900	420631460	9780	9800	9800	9780	385
590	20250414	104800	416862050	9830	9830	9830	9830	15
591	20250414	104700	416714600	9810	9810	9810	9810	11
592	20250414	104600	416606690	9830	9830	9830	9830	1
593	20250414	104500	416596860	9830	9800	9830	9800	26
594	20250414	104400	416341460	9800	9800	9800	9800	114
595	20250414	104300	415224260	9800	9800	9800	9800	208
596	20250414	104200	413185860	9800	9840	9840	9800	90
597	20250414	104100	412303460	9810	9800	9810	9800	88
598	20250414	104000	411440920	9810	9810	9810	9810	9
599	20250414	103900	411352630	9800	9840	9840	9800	75
600	20250414	103800	410616630	9800	9800	9800	9800	1
601	20250414	103700	410606830	9800	9840	9840	9800	844
602	20250414	103600	402332050	9840	9840	9840	9840	55
603	20250414	103500	401790850	9840	9840	9840	9840	21
604	20250414	103400	401584210	9840	9840	9840	9840	17
605	20250414	103300	401416930	9840	9840	9840	9840	6
606	20250414	103200	401357890	9850	9850	9850	9850	0
607	20250414	103100	401357890	9850	9850	9850	9850	0
608	20250414	103000	401357890	9850	9850	9850	9850	32
609	20250414	102900	401042690	9840	9840	9840	9840	0
610	20250414	102800	401042690	9840	9840	9840	9840	271
611	20250414	102700	398376050	9830	9820	9830	9820	744
612	20250414	102600	391065690	9820	9820	9820	9820	0
613	20250414	102500	391065690	9820	9820	9820	9820	3
614	20250414	102400	391036230	9820	9820	9820	9820	5
615	20250414	102300	390987130	9820	9820	9820	9820	13
616	20250414	102200	390859470	9830	9830	9830	9830	0
617	20250414	102100	390859470	9830	9830	9830	9830	5
618	20250414	102000	390810320	9830	9830	9830	9830	0
619	20250414	101900	390810320	9830	9830	9830	9830	1
620	20250414	101800	390800490	9830	9830	9830	9830	5
621	20250414	101700	390751340	9810	9800	9810	9800	87
622	20250414	101600	389898720	9800	9800	9800	9800	278
623	20250414	101500	387174320	9800	9760	9800	9760	76
624	20250414	101400	386431840	9740	9770	9770	9730	2240
625	20250414	101300	364598910	9770	9770	9770	9770	144
626	20250414	101200	363192030	9770	9800	9800	9770	125
627	20250414	101100	361967330	9760	9820	9820	9750	4507
628	20250414	101000	317905560	9820	9800	9820	9800	5
629	20250414	100900	317856510	9800	9830	9830	9800	45
630	20250414	100800	317415360	9800	9800	9800	9800	0
631	20250414	100700	317415360	9800	9800	9800	9800	37
632	20250414	100600	317052760	9790	9790	9790	9790	105
633	20250414	100500	316024810	9780	9780	9780	9780	77
634	20250414	100400	315271750	9800	9820	9820	9780	3033
635	20250414	100300	285567970	9840	9840	9840	9840	35
636	20250414	100200	285223570	9840	9840	9840	9840	77
637	20250414	100100	284465890	9810	9810	9810	9810	3
638	20250414	100000	284436460	9810	9850	9850	9810	1017
639	20250414	095900	274435620	9820	9820	9820	9820	0
640	20250414	095800	274435620	9820	9820	9820	9820	0
641	20250414	095700	274435620	9820	9840	9840	9820	505
642	20250414	095600	269476420	9820	9830	9840	9820	864
643	20250414	095500	260989540	9820	9840	9840	9820	416
644	20250414	095400	256899500	9840	9840	9840	9840	76
645	20250414	095300	256151660	9830	9840	9840	9830	75
646	20250414	095200	255414280	9840	9840	9840	9840	37
647	20250414	095100	255050200	9840	9850	9850	9830	26
648	20250414	095000	254794410	9850	9850	9850	9840	181
649	20250414	094900	253013180	9850	9850	9850	9840	82
650	20250414	094800	252205980	9850	9850	9850	9850	5
651	20250414	094700	252156730	9850	9850	9850	9850	211
652	20250414	094600	250078380	9860	9860	9860	9860	0
653	20250414	094500	250078380	9860	9860	9860	9860	198
654	20250414	094400	248126100	9850	9850	9850	9850	1091
655	20250414	094300	237379750	9850	9840	9850	9840	250
656	20250414	094200	234917840	9840	9850	9850	9840	45
657	20250414	094100	234474990	9820	9850	9850	9820	38
658	20250414	094000	234100990	9830	9830	9830	9830	206
659	20250414	093900	232076010	9830	9850	9850	9830	446
660	20250414	093800	227691470	9860	9830	9860	9830	558
661	20250414	093700	222205520	9830	9830	9830	9830	0
662	20250414	093600	222205520	9830	9860	9860	9830	145
663	20250414	093500	220777300	9830	9830	9830	9830	196
664	20250414	093400	218850620	9880	9880	9880	9880	30
665	20250414	093300	218554220	9880	9850	9880	9820	567
666	20250414	093200	212985640	9840	9810	9840	9810	225
667	20250414	093100	210773490	9830	9830	9830	9830	9
668	20250414	093000	210685020	9830	9840	9840	9830	126
669	20250414	092900	209446380	9810	9810	9810	9810	2
670	20250414	092800	209426760	9810	9810	9810	9810	10
671	20250414	092700	209328660	9810	9840	9840	9800	17
672	20250414	092600	209161720	9840	9830	9840	9830	100
673	20250414	092500	208177810	9840	9810	9840	9800	235
674	20250414	092400	205871180	9820	9830	9830	9820	178
675	20250414	092300	204123140	9820	9820	9820	9820	0
676	20250414	092200	204123140	9820	9810	9820	9810	88
677	20250414	092100	203259260	9810	9830	9830	9810	124
678	20250414	092000	202041720	9810	9810	9810	9810	50
679	20250414	091900	201551220	9820	9850	9870	9820	414
680	20250414	091800	197483150	9840	9900	9900	9800	5110
681	20250414	091700	147369470	9900	9900	9900	9900	345
682	20250414	091600	143953970	9890	9860	9890	9860	2256
683	20250414	091500	121673260	9860	9850	9860	9820	3600
684	20250414	091400	86196360	9820	9820	9820	9820	40
685	20250414	091300	85803560	9850	9830	9850	9830	324
686	20250414	091200	82614640	9830	9830	9830	9830	66
687	20250414	091100	81965860	9820	9820	9820	9820	115
688	20250414	091000	80836560	9800	9800	9800	9800	0
689	20250414	090900	80836560	9800	9860	9860	9800	1443
690	20250414	090800	66677260	9820	9820	9820	9820	76
691	20250414	090700	65930940	9820	9800	9820	9800	733
692	20250414	090600	58746580	9800	9860	9860	9800	1014
693	20250414	090500	48795280	9820	9830	9850	9810	738
694	20250414	090400	41541080	9830	9830	9830	9830	53
695	20250414	090300	41020090	9810	9810	9830	9800	559
696	20250414	090200	35539590	9830	9780	9830	9780	1539
697	20250414	090100	20480450	9720	9710	9720	9710	547
698	20250414	090000	15166080	9710	9760	9790	9710	1553