KissMeData/084850/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	193900	368033740	9730	9730	9730	9730	1366
3	20250409	193800	368033740	9730	9730	9730	9730	0
4	20250409	193700	368033740	9730	9730	9730	9730	0
5	20250409	193600	368033740	9730	9730	9730	9730	0
6	20250409	193500	368033740	9730	9730	9730	9730	0
7	20250409	193400	368033740	9730	9730	9730	9730	0
8	20250409	193300	368033740	9730	9730	9730	9730	0
9	20250409	193200	368033740	9730	9730	9730	9730	0
10	20250409	193100	368033740	9730	9730	9730	9730	0
11	20250409	193000	368033740	9730	9730	9730	9730	0
12	20250409	192900	368033740	9730	9730	9730	9730	0
13	20250409	192800	368033740	9730	9730	9730	9730	0
14	20250409	192700	368033740	9730	9730	9730	9730	0
15	20250409	192600	368033740	9730	9730	9730	9730	0
16	20250409	192500	368033740	9730	9730	9730	9730	0
17	20250409	192400	368033740	9730	9730	9730	9730	0
18	20250409	192300	368033740	9730	9730	9730	9730	0
19	20250409	192200	368033740	9730	9730	9730	9730	0
20	20250409	192100	368033740	9730	9730	9730	9730	0
21	20250409	192000	368033740	9730	9730	9730	9730	0
22	20250409	191900	368033740	9730	9730	9730	9730	0
23	20250409	191800	368033740	9730	9730	9730	9730	0
24	20250409	191700	368033740	9730	9730	9730	9730	0
25	20250409	191600	368033740	9730	9730	9730	9730	0
26	20250409	191500	368033740	9730	9730	9730	9730	0
27	20250409	191400	368033740	9730	9730	9730	9730	0
28	20250409	191300	368033740	9730	9730	9730	9730	0
29	20250409	191200	368033740	9730	9730	9730	9730	0
30	20250409	191100	368033740	9730	9730	9730	9730	0
31	20250409	191000	368033740	9730	9730	9730	9730	0
32	20250409	190900	368033740	9730	9730	9730	9730	1366
33	20250409	190800	368033740	9730	9730	9730	9730	0
34	20250409	190700	368033740	9730	9730	9730	9730	0
35	20250409	190600	368033740	9730	9730	9730	9730	0
36	20250409	190500	368033740	9730	9730	9730	9730	0
37	20250409	190400	368033740	9730	9730	9730	9730	0
38	20250409	190300	368033740	9730	9730	9730	9730	0
39	20250409	190200	368033740	9730	9730	9730	9730	0
40	20250409	190100	368033740	9730	9730	9730	9730	0
41	20250409	190000	368033740	9730	9730	9730	9730	0
42	20250409	185900	368033740	9730	9730	9730	9730	0
43	20250409	185800	368033740	9730	9730	9730	9730	0
44	20250409	185700	368033740	9730	9730	9730	9730	0
45	20250409	185600	368033740	9730	9730	9730	9730	0
46	20250409	185500	368033740	9730	9730	9730	9730	0
47	20250409	185400	368033740	9730	9730	9730	9730	0
48	20250409	185300	368033740	9730	9730	9730	9730	0
49	20250409	185200	368033740	9730	9730	9730	9730	0
50	20250409	185100	368033740	9730	9730	9730	9730	0
51	20250409	185000	368033740	9730	9730	9730	9730	0
52	20250409	184900	368033740	9730	9730	9730	9730	0
53	20250409	184800	368033740	9730	9730	9730	9730	0
54	20250409	184700	368033740	9730	9730	9730	9730	0
55	20250409	184600	368033740	9730	9730	9730	9730	0
56	20250409	184500	368033740	9730	9730	9730	9730	0
57	20250409	184400	368033740	9730	9730	9730	9730	0
58	20250409	184300	368033740	9730	9730	9730	9730	0
59	20250409	184200	368033740	9730	9730	9730	9730	0
60	20250409	184100	368033740	9730	9730	9730	9730	0
61	20250409	184000	368033740	9730	9730	9730	9730	0
62	20250409	183900	368033740	9730	9730	9730	9730	1366
63	20250409	183800	368033740	9730	9730	9730	9730	0
64	20250409	183700	368033740	9730	9730	9730	9730	0
65	20250409	183600	368033740	9730	9730	9730	9730	0
66	20250409	183500	368033740	9730	9730	9730	9730	0
67	20250409	183400	368033740	9730	9730	9730	9730	0
68	20250409	183300	368033740	9730	9730	9730	9730	0
69	20250409	183200	368033740	9730	9730	9730	9730	0
70	20250409	183100	368033740	9730	9730	9730	9730	0
71	20250409	183000	368033740	9730	9730	9730	9730	0
72	20250409	182900	368033740	9730	9730	9730	9730	0
73	20250409	182800	368033740	9730	9730	9730	9730	0
74	20250409	182700	368033740	9730	9730	9730	9730	0
75	20250409	182600	368033740	9730	9730	9730	9730	0
76	20250409	182500	368033740	9730	9730	9730	9730	0
77	20250409	182400	368033740	9730	9730	9730	9730	0
78	20250409	182300	368033740	9730	9730	9730	9730	0
79	20250409	182200	368033740	9730	9730	9730	9730	0
80	20250409	182100	368033740	9730	9730	9730	9730	0
81	20250409	182000	368033740	9730	9730	9730	9730	0
82	20250409	181900	368033740	9730	9730	9730	9730	0
83	20250409	181800	368033740	9730	9730	9730	9730	0
84	20250409	181700	368033740	9730	9730	9730	9730	0
85	20250409	181600	368033740	9730	9730	9730	9730	0
86	20250409	181500	368033740	9730	9730	9730	9730	0
87	20250409	181400	368033740	9730	9730	9730	9730	0
88	20250409	181300	368033740	9730	9730	9730	9730	0
89	20250409	181200	368033740	9730	9730	9730	9730	0
90	20250409	181100	368033740	9730	9730	9730	9730	0
91	20250409	181000	368033740	9730	9730	9730	9730	0
92	20250409	180900	368033740	9730	9730	9730	9730	1366
93	20250409	180800	368033740	9730	9730	9730	9730	0
94	20250409	180700	368033740	9730	9730	9730	9730	0
95	20250409	180600	368033740	9730	9730	9730	9730	0
96	20250409	180500	368033740	9730	9730	9730	9730	0
97	20250409	180400	368033740	9730	9730	9730	9730	0
98	20250409	180300	368033740	9730	9730	9730	9730	0
99	20250409	180200	368033740	9730	9730	9730	9730	0
100	20250409	180100	368033740	9730	9730	9730	9730	0
101	20250409	180000	368033740	9730	9730	9730	9730	0
102	20250409	175900	368033740	9730	9730	9730	9730	0
103	20250409	175800	368033740	9730	9730	9730	9730	0
104	20250409	175700	368033740	9730	9730	9730	9730	0
105	20250409	175600	368033740	9730	9730	9730	9730	0
106	20250409	175500	368033740	9730	9730	9730	9730	0
107	20250409	175400	368033740	9730	9730	9730	9730	0
108	20250409	175300	368033740	9730	9730	9730	9730	0
109	20250409	175200	368033740	9730	9730	9730	9730	0
110	20250409	175100	368033740	9730	9730	9730	9730	0
111	20250409	175000	368033740	9730	9730	9730	9730	0
112	20250409	174900	368033740	9730	9730	9730	9730	0
113	20250409	174800	368033740	9730	9730	9730	9730	0
114	20250409	174700	368033740	9730	9730	9730	9730	0
115	20250409	174600	368033740	9730	9730	9730	9730	0
116	20250409	174500	368033740	9730	9730	9730	9730	0
117	20250409	174400	368033740	9730	9730	9730	9730	0
118	20250409	174300	368033740	9730	9730	9730	9730	0
119	20250409	174200	368033740	9730	9730	9730	9730	0
120	20250409	174100	368033740	9730	9730	9730	9730	0
121	20250409	174000	368033740	9730	9730	9730	9730	0
122	20250409	173900	368033740	9730	9730	9730	9730	1366
123	20250409	173800	368033740	9730	9730	9730	9730	0
124	20250409	173700	368033740	9730	9730	9730	9730	0
125	20250409	173600	368033740	9730	9730	9730	9730	0
126	20250409	173500	368033740	9730	9730	9730	9730	0
127	20250409	173400	368033740	9730	9730	9730	9730	0
128	20250409	173300	368033740	9730	9730	9730	9730	0
129	20250409	173200	368033740	9730	9730	9730	9730	0
130	20250409	173100	368033740	9730	9730	9730	9730	0
131	20250409	173000	368033740	9730	9730	9730	9730	0
132	20250409	172900	368033740	9730	9730	9730	9730	0
133	20250409	172800	368033740	9730	9730	9730	9730	0
134	20250409	172700	368033740	9730	9730	9730	9730	0
135	20250409	172600	368033740	9730	9730	9730	9730	0
136	20250409	172500	368033740	9730	9730	9730	9730	0
137	20250409	172400	368033740	9730	9730	9730	9730	0
138	20250409	172300	368033740	9730	9730	9730	9730	0
139	20250409	172200	368033740	9730	9730	9730	9730	0
140	20250409	172100	368033740	9730	9730	9730	9730	0
141	20250409	172000	368033740	9730	9730	9730	9730	0
142	20250409	171900	368033740	9730	9730	9730	9730	0
143	20250409	171800	368033740	9730	9730	9730	9730	0
144	20250409	171700	368033740	9730	9730	9730	9730	0
145	20250409	171600	368033740	9730	9730	9730	9730	0
146	20250409	171500	368033740	9730	9730	9730	9730	0
147	20250409	171400	368033740	9730	9730	9730	9730	0
148	20250409	171300	368033740	9730	9730	9730	9730	0
149	20250409	171200	368033740	9730	9730	9730	9730	0
150	20250409	171100	368033740	9730	9730	9730	9730	0
151	20250409	171000	368033740	9730	9730	9730	9730	0
152	20250409	170900	368033740	9730	9730	9730	9730	1366
153	20250409	170800	368033740	9730	9730	9730	9730	0
154	20250409	170700	368033740	9730	9730	9730	9730	0
155	20250409	170600	368033740	9730	9730	9730	9730	0
156	20250409	170500	368033740	9730	9730	9730	9730	0
157	20250409	170400	368033740	9730	9730	9730	9730	0
158	20250409	170300	368033740	9730	9730	9730	9730	0
159	20250409	170200	368033740	9730	9730	9730	9730	0
160	20250409	170100	368033740	9730	9730	9730	9730	0
161	20250409	170000	368033740	9730	9730	9730	9730	0
162	20250409	165900	368033740	9730	9730	9730	9730	0
163	20250409	165800	368033740	9730	9730	9730	9730	0
164	20250409	165700	368033740	9730	9730	9730	9730	0
165	20250409	165600	368033740	9730	9730	9730	9730	0
166	20250409	165500	368033740	9730	9730	9730	9730	0
167	20250409	165400	368033740	9730	9730	9730	9730	0
168	20250409	165300	368033740	9730	9730	9730	9730	0
169	20250409	165200	368033740	9730	9730	9730	9730	0
170	20250409	165100	368033740	9730	9730	9730	9730	0
171	20250409	165000	368033740	9730	9730	9730	9730	0
172	20250409	164900	368033740	9730	9730	9730	9730	0
173	20250409	164800	368033740	9730	9730	9730	9730	0
174	20250409	164700	368033740	9730	9730	9730	9730	0
175	20250409	164600	368033740	9730	9730	9730	9730	0
176	20250409	164500	368033740	9730	9730	9730	9730	0
177	20250409	164400	368033740	9730	9730	9730	9730	0
178	20250409	164300	368033740	9730	9730	9730	9730	0
179	20250409	164200	368033740	9730	9730	9730	9730	0
180	20250409	164100	368033740	9730	9730	9730	9730	0
181	20250409	164000	368033740	9730	9730	9730	9730	0
182	20250409	163900	368033740	9730	9730	9730	9730	1366
183	20250409	163800	368033740	9730	9730	9730	9730	0
184	20250409	163700	368033740	9730	9730	9730	9730	0
185	20250409	163600	368033740	9730	9730	9730	9730	0
186	20250409	163500	368033740	9730	9730	9730	9730	0
187	20250409	163400	368033740	9730	9730	9730	9730	0
188	20250409	163300	368033740	9730	9730	9730	9730	0
189	20250409	163200	368033740	9730	9730	9730	9730	0
190	20250409	163100	368033740	9730	9730	9730	9730	0
191	20250409	163000	368033740	9730	9730	9730	9730	0
192	20250409	162900	368033740	9730	9730	9730	9730	0
193	20250409	162800	368033740	9730	9730	9730	9730	0
194	20250409	162700	368033740	9730	9730	9730	9730	0
195	20250409	162600	368033740	9730	9730	9730	9730	0
196	20250409	162500	368033740	9730	9730	9730	9730	0
197	20250409	162400	368033740	9730	9730	9730	9730	0
198	20250409	162300	368033740	9730	9730	9730	9730	0
199	20250409	162200	368033740	9730	9730	9730	9730	0
200	20250409	162100	368033740	9730	9730	9730	9730	0
201	20250409	162000	368033740	9730	9730	9730	9730	0
202	20250409	161900	368033740	9730	9730	9730	9730	0
203	20250409	161800	368033740	9730	9730	9730	9730	0
204	20250409	161700	368033740	9730	9730	9730	9730	0
205	20250409	161600	368033740	9730	9730	9730	9730	0
206	20250409	161500	368033740	9730	9730	9730	9730	0
207	20250409	161400	368033740	9730	9730	9730	9730	0
208	20250409	161300	368033740	9730	9730	9730	9730	0
209	20250409	161200	368033740	9730	9730	9730	9730	0
210	20250409	161100	368033740	9730	9730	9730	9730	0
211	20250409	161000	368033740	9730	9730	9730	9730	0
212	20250409	160900	368033740	9730	9730	9730	9730	1366
213	20250409	160800	368033740	9730	9730	9730	9730	0
214	20250409	160700	368033740	9730	9730	9730	9730	0
215	20250409	160600	368033740	9730	9730	9730	9730	0
216	20250409	160500	368033740	9730	9730	9730	9730	0
217	20250409	160400	368033740	9730	9730	9730	9730	0
218	20250409	160300	368033740	9730	9730	9730	9730	0
219	20250409	160200	368033740	9730	9730	9730	9730	0
220	20250409	160100	368033740	9730	9730	9730	9730	0
221	20250409	160000	368033740	9730	9730	9730	9730	0
222	20250409	155900	368033740	9730	9730	9730	9730	0
223	20250409	155800	368033740	9730	9730	9730	9730	0
224	20250409	155700	368033740	9730	9730	9730	9730	0
225	20250409	155600	368033740	9730	9730	9730	9730	0
226	20250409	155500	368033740	9730	9730	9730	9730	0
227	20250409	155400	368033740	9730	9730	9730	9730	0
228	20250409	155300	368033740	9730	9730	9730	9730	0
229	20250409	155200	368033740	9730	9730	9730	9730	0
230	20250409	155100	368033740	9730	9730	9730	9730	0
231	20250409	155000	368033740	9730	9730	9730	9730	0
232	20250409	154900	368033740	9730	9730	9730	9730	0
233	20250409	154800	368033740	9730	9730	9730	9730	0
234	20250409	154700	368033740	9730	9730	9730	9730	0
235	20250409	154600	368033740	9730	9730	9730	9730	0
236	20250409	154500	368033740	9730	9730	9730	9730	0
237	20250409	154400	368033740	9730	9730	9730	9730	0
238	20250409	154300	368033740	9730	9730	9730	9730	0
239	20250409	154200	368033740	9730	9730	9730	9730	0
240	20250409	154100	368033740	9730	9730	9730	9730	0
241	20250409	154000	368033740	9730	9730	9730	9730	0
242	20250409	153900	368033740	9730	9730	9730	9730	1366
243	20250409	153800	368033740	9730	9730	9730	9730	0
244	20250409	153700	368033740	9730	9730	9730	9730	0
245	20250409	153600	368033740	9730	9730	9730	9730	0
246	20250409	153500	368033740	9730	9730	9730	9730	0
247	20250409	153400	368033740	9730	9730	9730	9730	0
248	20250409	153300	368033740	9730	9730	9730	9730	0
249	20250409	153200	368033740	9730	9730	9730	9730	0
250	20250409	153100	368033740	9730	9730	9730	9730	0
251	20250409	153000	368033740	9730	9730	9730	9730	1366
252	20250409	152900	354742560	9730	9730	9730	9730	0
253	20250409	152800	354742560	9730	9730	9730	9730	0
254	20250409	152700	354742560	9730	9730	9730	9730	0
255	20250409	152600	354742560	9730	9730	9730	9730	0
256	20250409	152500	354742560	9730	9730	9730	9730	0
257	20250409	152400	354742560	9730	9730	9730	9730	0
258	20250409	152300	354742560	9730	9730	9730	9730	0
259	20250409	152200	354742560	9730	9730	9730	9730	0
260	20250409	152100	354742560	9730	9730	9730	9730	0
261	20250409	152000	354742560	9730	9730	9730	9730	0
262	20250409	151900	354742560	9730	9680	9740	9660	671
263	20250409	151800	348242010	9700	9700	9700	9660	1150
264	20250409	151700	337099700	9700	9700	9700	9700	38
265	20250409	151600	336731100	9690	9690	9690	9680	67
266	20250409	151500	336081970	9680	9670	9680	9670	98
267	20250409	151400	335133520	9670	9670	9680	9660	56
268	20250409	151300	334591970	9670	9660	9670	9660	63
269	20250409	151200	333983200	9660	9670	9670	9660	29
270	20250409	151100	333703050	9670	9650	9670	9650	167
271	20250409	151000	332088660	9650	9650	9650	9650	38
272	20250409	150900	331721960	9650	9650	9650	9650	58
273	20250409	150800	331162260	9650	9660	9660	9640	62
274	20250409	150700	330564170	9670	9660	9670	9660	139
275	20250409	150600	329220230	9660	9680	9680	9660	42
276	20250409	150500	328813870	9680	9680	9680	9680	37
277	20250409	150400	328455710	9680	9690	9690	9680	90
278	20250409	150300	327583690	9690	9720	9720	9690	501
279	20250409	150200	322728580	9720	9720	9720	9680	124
280	20250409	150100	321524300	9720	9720	9720	9720	25
281	20250409	150000	321281300	9720	9700	9720	9700	158
282	20250409	145900	319746130	9690	9700	9700	9690	20
283	20250409	145800	319552310	9700	9700	9700	9700	20
284	20250409	145700	319358310	9700	9690	9720	9690	447
285	20250409	145600	315020680	9680	9670	9680	9670	128
286	20250409	145500	313782580	9660	9680	9680	9650	20
287	20250409	145400	313589400	9680	9680	9680	9680	49
288	20250409	145300	313115080	9680	9690	9690	9680	297
289	20250409	145200	310237440	9710	9720	9720	9710	27
290	20250409	145100	309975210	9720	9720	9730	9720	62
291	20250409	145000	309372360	9720	9700	9720	9700	142
292	20250409	144900	307993220	9680	9690	9690	9680	20
293	20250409	144800	307799480	9700	9700	9700	9700	0
294	20250409	144700	307799480	9700	9700	9700	9700	23
295	20250409	144600	307576380	9700	9700	9700	9700	2
296	20250409	144500	307556980	9690	9690	9700	9690	173
297	20250409	144400	305879500	9680	9680	9680	9680	50
298	20250409	144300	305395500	9680	9680	9680	9680	0
299	20250409	144200	305395500	9680	9660	9680	9660	61
300	20250409	144100	304805680	9650	9670	9670	9650	40
301	20250409	144000	304419340	9650	9650	9680	9650	128
302	20250409	143900	303182180	9650	9650	9650	9650	0
303	20250409	143800	303182180	9650	9650	9650	9650	0
304	20250409	143700	303182180	9650	9650	9650	9650	40
305	20250409	143600	302796180	9650	9650	9650	9650	0
306	20250409	143500	302796180	9650	9650	9650	9650	1
307	20250409	143400	302786530	9650	9650	9650	9650	0
308	20250409	143300	302786530	9650	9650	9650	9650	0
309	20250409	143200	302786530	9650	9650	9650	9650	1
310	20250409	143100	302776880	9650	9650	9650	9650	1
311	20250409	143000	302767230	9650	9650	9650	9650	38
312	20250409	142900	302400530	9710	9630	9710	9630	850
313	20250409	142800	294177420	9630	9620	9630	9620	80
314	20250409	142700	293407480	9620	9620	9620	9620	10
315	20250409	142600	293311280	9610	9610	9610	9610	0
316	20250409	142500	293311280	9610	9610	9610	9610	49
317	20250409	142400	292840390	9610	9610	9610	9610	0
318	20250409	142300	292840390	9610	9610	9610	9610	2
319	20250409	142200	292821170	9610	9610	9610	9610	94
320	20250409	142100	291917830	9610	9610	9610	9610	0
321	20250409	142000	291917830	9610	9610	9610	9610	0
322	20250409	141900	291917830	9610	9610	9610	9610	0
323	20250409	141800	291917830	9610	9610	9610	9610	0
324	20250409	141700	291917830	9610	9610	9610	9610	22
325	20250409	141600	291706410	9610	9610	9610	9610	55
326	20250409	141500	291177860	9600	9600	9600	9600	0
327	20250409	141400	291177860	9600	9600	9600	9600	0
328	20250409	141300	291177860	9600	9600	9600	9600	0
329	20250409	141200	291177860	9600	9600	9600	9600	125
330	20250409	141100	289977860	9600	9600	9600	9600	0
331	20250409	141000	289977860	9600	9600	9600	9600	0
332	20250409	140900	289977860	9600	9600	9600	9600	0
333	20250409	140800	289977860	9600	9600	9600	9600	9
334	20250409	140700	289891460	9600	9600	9600	9600	17
335	20250409	140600	289728260	9600	9600	9600	9600	0
336	20250409	140500	289728260	9600	9600	9600	9600	6
337	20250409	140400	289670660	9600	9600	9600	9600	16
338	20250409	140300	289517060	9600	9590	9600	9590	359
339	20250409	140200	286074080	9580	9580	9580	9580	32
340	20250409	140100	285767520	9580	9590	9590	9580	46
341	20250409	140000	285326580	9600	9600	9600	9600	17
342	20250409	135900	285163380	9600	9600	9600	9600	1
343	20250409	135800	285153780	9600	9600	9600	9600	3
344	20250409	135700	285124980	9600	9610	9610	9600	146
345	20250409	135600	283722170	9600	9600	9600	9600	0
346	20250409	135500	283722170	9600	9600	9600	9600	0
347	20250409	135400	283722170	9600	9600	9600	9600	77
348	20250409	135300	282982970	9620	9620	9620	9620	17
349	20250409	135200	282819430	9630	9630	9630	9630	0
350	20250409	135100	282819430	9630	9630	9630	9630	0
351	20250409	135000	282819430	9630	9630	9630	9630	23
352	20250409	134900	282597940	9640	9630	9640	9630	32
353	20250409	134800	282289730	9610	9610	9610	9610	0
354	20250409	134700	282289730	9610	9620	9640	9610	143
355	20250409	134600	280914110	9640	9620	9640	9620	276
356	20250409	134500	278258500	9610	9600	9610	9600	261
357	20250409	134400	275752860	9600	9600	9600	9600	6
358	20250409	134300	275695260	9600	9620	9620	9600	227
359	20250409	134200	273515700	9620	9620	9620	9620	4
360	20250409	134100	273477220	9630	9630	9630	9630	0
361	20250409	134000	273477220	9630	9630	9630	9610	1458
362	20250409	133900	259465440	9630	9630	9630	9630	0
363	20250409	133800	259465440	9630	9640	9640	9620	256
364	20250409	133700	257002080	9640	9640	9640	9640	0
365	20250409	133600	257002080	9640	9650	9650	9620	534
366	20250409	133500	251859450	9650	9650	9650	9650	3
367	20250409	133400	251830500	9660	9660	9670	9630	537
368	20250409	133300	246657450	9630	9630	9670	9630	306
369	20250409	133200	243706780	9630	9630	9630	9630	0
370	20250409	133100	243706780	9630	9620	9630	9620	65
371	20250409	133000	243081470	9640	9630	9640	9630	372
372	20250409	132900	239499000	9620	9620	9630	9620	664
373	20250409	132800	233111310	9620	9640	9640	9620	223
374	20250409	132700	230963390	9640	9640	9640	9640	39
375	20250409	132600	230587430	9640	9640	9640	9640	1
376	20250409	132500	230577790	9650	9650	9650	9650	448
377	20250409	132400	226254590	9660	9660	9660	9660	0
378	20250409	132300	226254590	9660	9660	9660	9660	44
379	20250409	132200	225829550	9660	9660	9660	9660	26
380	20250409	132100	225578390	9670	9670	9670	9670	0
381	20250409	132000	225578390	9670	9670	9670	9670	0
382	20250409	131900	225578390	9670	9670	9680	9660	167
383	20250409	131800	223963820	9690	9690	9690	9690	0
384	20250409	131700	223963820	9690	9690	9690	9690	0
385	20250409	131600	223963820	9690	9690	9690	9690	2
386	20250409	131500	223944440	9700	9700	9700	9700	0
387	20250409	131400	223944440	9700	9710	9710	9700	121
388	20250409	131300	222769600	9700	9700	9700	9700	0
389	20250409	131200	222769600	9700	9690	9700	9690	250
390	20250409	131100	220346930	9700	9700	9700	9700	18
391	20250409	131000	220172330	9700	9740	9740	9690	632
392	20250409	130900	214040560	9670	9670	9670	9670	0
393	20250409	130800	214040560	9670	9670	9670	9670	0
394	20250409	130700	214040560	9670	9670	9670	9670	0
395	20250409	130600	214040560	9670	9670	9670	9670	0
396	20250409	130500	214040560	9670	9670	9670	9670	0
397	20250409	130400	214040560	9670	9740	9740	9670	436
398	20250409	130300	209805600	9740	9740	9740	9740	0
399	20250409	130200	209805600	9740	9740	9750	9740	61
400	20250409	130100	209211190	9720	9730	9780	9720	644
401	20250409	130000	202934250	9710	9710	9710	9710	18
402	20250409	125900	202759470	9710	9700	9710	9700	88
403	20250409	125800	201905150	9700	9700	9700	9700	31
404	20250409	125700	201604450	9700	9700	9700	9700	16
405	20250409	125600	201449250	9730	9730	9730	9730	0
406	20250409	125500	201449250	9730	9730	9730	9730	0
407	20250409	125400	201449250	9730	9730	9730	9730	10
408	20250409	125300	201351950	9690	9690	9690	9690	0
409	20250409	125200	201351950	9690	9690	9690	9690	0
410	20250409	125100	201351950	9690	9700	9700	9690	7
411	20250409	125000	201284100	9710	9710	9710	9710	0
412	20250409	124900	201284100	9710	9710	9710	9710	11
413	20250409	124800	201177290	9730	9730	9730	9730	0
414	20250409	124700	201177290	9730	9710	9740	9700	1222
415	20250409	124600	189309920	9710	9710	9710	9710	42
416	20250409	124500	188902100	9750	9740	9750	9740	43
417	20250409	124400	188483160	9730	9730	9730	9730	31
418	20250409	124300	188181530	9700	9710	9710	9700	38
419	20250409	124200	187812630	9740	9740	9740	9740	103
420	20250409	124100	186809410	9740	9740	9740	9740	33
421	20250409	124000	186487990	9740	9740	9740	9740	0
422	20250409	123900	186487990	9740	9740	9740	9740	37
423	20250409	123800	186127610	9730	9720	9730	9720	134
424	20250409	123700	184823820	9720	9690	9720	9670	45
425	20250409	123600	184387490	9680	9720	9720	9680	36
426	20250409	123500	184038570	9720	9720	9720	9720	1
427	20250409	123400	184028850	9740	9740	9740	9740	23
428	20250409	123300	183804830	9740	9740	9740	9740	6
429	20250409	123200	183746390	9720	9755	9755	9720	221
430	20250409	123100	181590950	9730	9750	9750	9730	15
431	20250409	123000	181444740	9730	9740	9750	9720	82
432	20250409	122900	180645540	9720	9720	9720	9720	1
433	20250409	122800	180635820	9750	9720	9750	9720	66
434	20250409	122700	179992930	9730	9710	9730	9710	20
435	20250409	122600	179798620	9740	9740	9740	9710	49
436	20250409	122500	179321860	9750	9750	9750	9750	1
437	20250409	122400	179312110	9740	9720	9740	9720	86
438	20250409	122300	178474910	9710	9710	9710	9710	23
439	20250409	122200	178251580	9710	9710	9710	9710	30
440	20250409	122100	177960280	9710	9710	9710	9710	103
441	20250409	122000	176960150	9700	9700	9700	9700	296
442	20250409	121900	174088950	9650	9650	9650	9650	9
443	20250409	121800	174002100	9690	9660	9690	9660	302
444	20250409	121700	171077130	9650	9650	9650	9650	11
445	20250409	121600	170970980	9650	9670	9670	9650	59
446	20250409	121500	170400530	9650	9650	9650	9650	0
447	20250409	121400	170400530	9650	9650	9650	9650	0
448	20250409	121300	170400530	9650	9650	9650	9650	0
449	20250409	121200	170400530	9650	9650	9650	9650	0
450	20250409	121100	170400530	9650	9670	9680	9650	8
451	20250409	121000	170323180	9680	9660	9680	9660	12
452	20250409	120900	170207140	9670	9670	9670	9670	100
453	20250409	120800	169240140	9670	9670	9670	9670	0
454	20250409	120700	169240140	9670	9680	9680	9670	12
455	20250409	120600	169124040	9640	9640	9640	9640	2
456	20250409	120500	169104760	9680	9680	9680	9680	10
457	20250409	120400	169007960	9680	9650	9680	9640	27
458	20250409	120300	168747390	9660	9660	9660	9660	1
459	20250409	120200	168737730	9660	9680	9680	9660	3
460	20250409	120100	168708730	9680	9680	9680	9680	0
461	20250409	120000	168708730	9680	9680	9680	9680	47
462	20250409	115900	168253770	9680	9680	9680	9680	0
463	20250409	115800	168253770	9680	9680	9680	9680	1
464	20250409	115700	168244090	9650	9650	9650	9650	0
465	20250409	115600	168244090	9650	9650	9650	9650	0
466	20250409	115500	168244090	9650	9650	9650	9650	1
467	20250409	115400	168234440	9680	9680	9680	9680	1
468	20250409	115300	168224760	9680	9680	9680	9680	0
469	20250409	115200	168224760	9680	9680	9680	9680	0
470	20250409	115100	168224760	9680	9680	9680	9680	6
471	20250409	115000	168166680	9650	9650	9650	9650	9
472	20250409	114900	168079830	9690	9680	9690	9660	124
473	20250409	114800	166879940	9680	9680	9680	9680	7
474	20250409	114700	166812180	9690	9690	9690	9690	94
475	20250409	114600	165901320	9690	9690	9690	9690	0
476	20250409	114500	165901320	9690	9720	9720	9690	87
477	20250409	114400	165057350	9730	9730	9730	9730	0
478	20250409	114300	165057350	9730	9730	9730	9730	0
479	20250409	114200	165057350	9730	9730	9730	9730	0
480	20250409	114100	165057350	9730	9730	9730	9730	0
481	20250409	114000	165057350	9730	9730	9730	9730	0
482	20250409	113900	165057350	9730	9710	9730	9710	2
483	20250409	113800	165037910	9700	9730	9730	9700	18
484	20250409	113700	164862800	9730	9730	9730	9730	2
485	20250409	113600	164843340	9730	9720	9750	9720	40
486	20250409	113500	164454130	9720	9720	9720	9720	12
487	20250409	113400	164337490	9720	9690	9720	9690	6
488	20250409	113300	164279300	9680	9690	9690	9680	4
489	20250409	113200	164240550	9720	9720	9720	9720	12
490	20250409	113100	164123910	9720	9720	9720	9720	1
491	20250409	113000	164114190	9720	9710	9740	9710	68
492	20250409	112900	163453080	9670	9670	9670	9670	0
493	20250409	112800	163453080	9670	9670	9670	9670	0
494	20250409	112700	163453080	9670	9670	9670	9670	1
495	20250409	112600	163443410	9710	9710	9710	9710	30
496	20250409	112500	163152110	9670	9670	9670	9670	0
497	20250409	112400	163152110	9670	9670	9670	9670	0
498	20250409	112300	163152110	9670	9670	9670	9670	0
499	20250409	112200	163152110	9670	9670	9670	9670	0
500	20250409	112100	163152110	9670	9700	9700	9670	3
501	20250409	112000	163123060	9710	9750	9750	9710	7
502	20250409	111900	163055050	9740	9750	9750	9740	13
503	20250409	111800	162928370	9760	9760	9760	9760	0
504	20250409	111700	162928370	9760	9730	9760	9730	91
505	20250409	111600	162040810	9730	9740	9740	9730	20
506	20250409	111500	161846150	9740	9740	9740	9740	0
507	20250409	111400	161846150	9740	9740	9740	9740	9
508	20250409	111300	161758490	9740	9750	9750	9740	19
509	20250409	111200	161573360	9760	9760	9760	9760	28
510	20250409	111100	161300080	9760	9740	9760	9740	16
511	20250409	111000	161144000	9730	9710	9730	9710	52
512	20250409	110900	160638320	9690	9730	9730	9670	220
513	20250409	110800	158506540	9730	9740	9740	9730	57
514	20250409	110700	157951660	9670	9660	9670	9660	25
515	20250409	110600	157709980	9660	9670	9760	9620	456
516	20250409	110500	153314220	9680	9680	9680	9680	0
517	20250409	110400	153314220	9680	9690	9690	9680	79
518	20250409	110300	152549480	9700	9700	9700	9700	5
519	20250409	110200	152500980	9700	9770	9800	9700	466
520	20250409	110100	147952580	9770	9760	9780	9760	74
521	20250409	110000	147229610	9760	9720	9760	9720	288
522	20250409	105900	144426810	9710	9710	9710	9710	19
523	20250409	105800	144242320	9710	9710	9710	9710	15
524	20250409	105700	144096670	9710	9710	9710	9710	110
525	20250409	105600	143028570	9710	9710	9710	9710	0
526	20250409	105500	143028570	9710	9710	9710	9710	1
527	20250409	105400	143018860	9700	9700	9700	9700	11
528	20250409	105300	142912160	9700	9700	9700	9700	0
529	20250409	105200	142912160	9700	9700	9700	9700	0
530	20250409	105100	142912160	9700	9700	9700	9700	0
531	20250409	105000	142912160	9700	9690	9710	9670	193
532	20250409	104900	141041190	9680	9650	9680	9650	232
533	20250409	104800	138799150	9640	9640	9650	9640	162
534	20250409	104700	137236200	9630	9650	9650	9630	12
535	20250409	104600	137120420	9650	9630	9650	9630	2
536	20250409	104500	137101140	9640	9650	9650	9640	21
537	20250409	104400	136898510	9650	9650	9650	9650	0
538	20250409	104300	136898510	9650	9650	9650	9650	6
539	20250409	104200	136840610	9650	9650	9650	9650	2
540	20250409	104100	136821310	9640	9640	9640	9640	10
541	20250409	104000	136724910	9630	9630	9630	9630	3
542	20250409	103900	136696020	9640	9640	9640	9640	43
543	20250409	103800	136281500	9630	9640	9650	9630	10
544	20250409	103700	136185070	9640	9650	9665	9640	133
545	20250409	103600	134900635	9650	9650	9650	9650	5
546	20250409	103500	134852385	9645	9645	9645	9645	17
547	20250409	103400	134688420	9640	9640	9640	9640	19
548	20250409	103300	134505260	9635	9635	9635	9635	0
549	20250409	103200	134505260	9635	9620	9635	9620	26
550	20250409	103100	134255100	9620	9620	9620	9620	116
551	20250409	103000	133139180	9630	9650	9650	9620	253
552	20250409	102900	130703680	9650	9650	9650	9650	15
553	20250409	102800	130558930	9650	9670	9680	9650	24
554	20250409	102700	130327140	9650	9670	9670	9640	186
555	20250409	102600	128531630	9690	9690	9690	9690	2
556	20250409	102500	128512250	9690	9690	9690	9690	2
557	20250409	102400	128492870	9690	9690	9690	9690	0
558	20250409	102300	128492870	9690	9690	9690	9690	10
559	20250409	102200	128395970	9670	9650	9680	9650	240
560	20250409	102100	126075410	9680	9690	9690	9660	685
561	20250409	102000	119444820	9690	9690	9690	9690	5
562	20250409	101900	119396370	9680	9680	9680	9680	13
563	20250409	101800	119270530	9700	9710	9720	9690	65
564	20250409	101700	118639650	9730	9730	9730	9730	0
565	20250409	101600	118639650	9730	9730	9730	9730	0
566	20250409	101500	118639650	9730	9700	9730	9690	289
567	20250409	101400	115833670	9700	9700	9700	9700	0
568	20250409	101300	115833670	9700	9700	9700	9700	61
569	20250409	101200	115241970	9690	9700	9700	9690	202
570	20250409	101100	113284050	9700	9700	9710	9700	298
571	20250409	101000	110393440	9700	9740	9740	9700	44
572	20250409	100900	109965400	9730	9730	9730	9730	0
573	20250409	100800	109965400	9730	9720	9730	9720	29
574	20250409	100700	109683360	9720	9720	9720	9710	305
575	20250409	100600	106721620	9740	9740	9740	9740	50
576	20250409	100500	106234620	9730	9730	9730	9730	84
577	20250409	100400	105417300	9730	9730	9730	9730	0
578	20250409	100300	105417300	9730	9730	9730	9730	0
579	20250409	100200	105417300	9730	9740	9750	9730	22
580	20250409	100100	105203000	9740	9750	9750	9740	3
581	20250409	100000	105173770	9750	9730	9750	9730	10
582	20250409	095900	105076430	9740	9780	9780	9740	1023
583	20250409	095800	95107370	9760	9750	9790	9750	261
584	20250409	095700	92553870	9760	9760	9760	9760	29
585	20250409	095600	92270830	9760	9750	9760	9750	8
586	20250409	095500	92192810	9740	9720	9740	9720	139
587	20250409	095400	90840270	9720	9720	9720	9720	6
588	20250409	095300	90781950	9710	9710	9710	9710	4
589	20250409	095200	90743110	9700	9720	9720	9700	88
590	20250409	095100	89888290	9710	9720	9730	9710	138
591	20250409	095000	88548090	9720	9720	9720	9720	0
592	20250409	094900	88548090	9720	9720	9730	9720	19
593	20250409	094800	88363400	9720	9730	9740	9720	302
594	20250409	094700	85424900	9730	9760	9760	9730	202
595	20250409	094600	83458990	9740	9740	9770	9740	924
596	20250409	094500	74450050	9770	9760	9770	9760	209
597	20250409	094400	72409910	9740	9740	9750	9720	569
598	20250409	094300	66866340	9740	9740	9740	9740	1
599	20250409	094200	66856600	9730	9760	9760	9720	598
600	20250409	094100	61033510	9790	9790	9790	9790	0
601	20250409	094000	61033510	9790	9790	9790	9790	0
602	20250409	093900	61033510	9790	9790	9790	9790	0
603	20250409	093800	61033510	9790	9790	9790	9790	1
604	20250409	093700	61023720	9770	9770	9770	9770	0
605	20250409	093600	61023720	9770	9770	9770	9770	0
606	20250409	093500	61023720	9770	9770	9770	9770	0
607	20250409	093400	61023720	9770	9770	9770	9770	0
608	20250409	093300	61023720	9770	9760	9770	9760	66
609	20250409	093200	60379230	9720	9760	9770	9720	197
610	20250409	093100	58459920	9700	9700	9700	9700	0
611	20250409	093000	58459920	9700	9730	9750	9700	1190
612	20250409	092900	46873280	9720	9720	9720	9720	0
613	20250409	092800	46873280	9720	9720	9720	9720	0
614	20250409	092700	46873280	9720	9720	9720	9720	0
615	20250409	092600	46873280	9720	9720	9720	9720	10
616	20250409	092500	46776080	9720	9740	9740	9720	280
617	20250409	092400	44051910	9750	9750	9750	9750	12
618	20250409	092300	43934910	9750	9750	9750	9750	13
619	20250409	092200	43808160	9760	9770	9770	9760	5
620	20250409	092100	43759330	9790	9800	9800	9750	378
621	20250409	092000	40057080	9800	9810	9810	9800	94
622	20250409	091900	39135670	9810	9810	9810	9800	216
623	20250409	091800	37016870	9810	9820	9820	9810	16
624	20250409	091700	36859860	9820	9840	9840	9810	67
625	20250409	091600	36202380	9840	9840	9840	9840	12
626	20250409	091500	36084300	9880	9900	9900	9880	389
627	20250409	091400	32235900	9910	9910	9920	9900	710
628	20250409	091300	25200330	9910	9940	9940	9910	337
629	20250409	091200	21852660	9930	9930	9930	9930	0
630	20250409	091100	21852660	9930	9930	9950	9930	74
631	20250409	091000	21117640	9920	9920	9920	9920	0
632	20250409	090900	21117640	9920	9950	9950	9920	63
633	20250409	090800	20491070	9940	9940	9940	9940	1
634	20250409	090700	20481130	9960	10000	10000	9960	43
635	20250409	090600	20052180	9970	10010	10010	9970	22
636	20250409	090500	19832060	10020	10030	10030	10020	7
637	20250409	090400	19761910	9970	10040	10040	9970	219
638	20250409	090300	17571640	10050	10050	10050	10050	0
639	20250409	090200	17571640	10050	10040	10050	9940	323
640	20250409	090100	14330380	10050	10000	10060	9920	237
641	20250409	090000	11965490	10070	10050	10080	10010	1191