KissMeData/183190/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	201300	901252595	9770	9770	9770	9770	288
3	20250407	201200	901252595	9770	9770	9770	9770	0
4	20250407	201100	901252595	9770	9770	9770	9770	0
5	20250407	201000	901252595	9770	9770	9770	9770	0
6	20250407	200900	901252595	9770	9770	9770	9770	0
7	20250407	200800	901252595	9770	9770	9770	9770	0
8	20250407	200700	901252595	9770	9770	9770	9770	0
9	20250407	200600	901252595	9770	9770	9770	9770	0
10	20250407	200500	901252595	9770	9770	9770	9770	0
11	20250407	200400	901252595	9770	9770	9770	9770	0
12	20250407	200300	901252595	9770	9770	9770	9770	0
13	20250407	200200	901252595	9770	9770	9770	9770	0
14	20250407	200100	901252595	9770	9770	9770	9770	0
15	20250407	200000	901252595	9770	9770	9770	9770	0
16	20250407	195900	901252595	9770	9770	9770	9770	0
17	20250407	195800	901252595	9770	9770	9770	9770	0
18	20250407	195700	901252595	9770	9770	9770	9770	0
19	20250407	195600	901252595	9770	9770	9770	9770	0
20	20250407	195500	901252595	9770	9770	9770	9770	0
21	20250407	195400	901252595	9770	9770	9770	9770	0
22	20250407	195300	901252595	9770	9770	9770	9770	0
23	20250407	195200	901252595	9770	9770	9770	9770	0
24	20250407	195100	901252595	9770	9770	9770	9770	0
25	20250407	195000	901252595	9770	9770	9770	9770	0
26	20250407	194900	901252595	9770	9770	9770	9770	0
27	20250407	194800	901252595	9770	9770	9770	9770	0
28	20250407	194700	901252595	9770	9770	9770	9770	0
29	20250407	194600	901252595	9770	9770	9770	9770	0
30	20250407	194500	901252595	9770	9770	9770	9770	0
31	20250407	194400	901252595	9770	9770	9770	9770	0
32	20250407	194300	901252595	9770	9770	9770	9770	288
33	20250407	194200	901252595	9770	9770	9770	9770	0
34	20250407	194100	901252595	9770	9770	9770	9770	0
35	20250407	194000	901252595	9770	9770	9770	9770	0
36	20250407	193900	901252595	9770	9770	9770	9770	0
37	20250407	193800	901252595	9770	9770	9770	9770	0
38	20250407	193700	901252595	9770	9770	9770	9770	0
39	20250407	193600	901252595	9770	9770	9770	9770	0
40	20250407	193500	901252595	9770	9770	9770	9770	0
41	20250407	193400	901252595	9770	9770	9770	9770	0
42	20250407	193300	901252595	9770	9770	9770	9770	0
43	20250407	193200	901252595	9770	9770	9770	9770	0
44	20250407	193100	901252595	9770	9770	9770	9770	0
45	20250407	193000	901252595	9770	9770	9770	9770	0
46	20250407	192900	901252595	9770	9770	9770	9770	0
47	20250407	192800	901252595	9770	9770	9770	9770	0
48	20250407	192700	901252595	9770	9770	9770	9770	0
49	20250407	192600	901252595	9770	9770	9770	9770	0
50	20250407	192500	901252595	9770	9770	9770	9770	0
51	20250407	192400	901252595	9770	9770	9770	9770	0
52	20250407	192300	901252595	9770	9770	9770	9770	0
53	20250407	192200	901252595	9770	9770	9770	9770	0
54	20250407	192100	901252595	9770	9770	9770	9770	0
55	20250407	192000	901252595	9770	9770	9770	9770	0
56	20250407	191900	901252595	9770	9770	9770	9770	0
57	20250407	191800	901252595	9770	9770	9770	9770	0
58	20250407	191700	901252595	9770	9770	9770	9770	0
59	20250407	191600	901252595	9770	9770	9770	9770	0
60	20250407	191500	901252595	9770	9770	9770	9770	0
61	20250407	191400	901252595	9770	9770	9770	9770	0
62	20250407	191300	901252595	9770	9770	9770	9770	288
63	20250407	191200	901252595	9770	9770	9770	9770	0
64	20250407	191100	901252595	9770	9770	9770	9770	0
65	20250407	191000	901252595	9770	9770	9770	9770	0
66	20250407	190900	901252595	9770	9770	9770	9770	0
67	20250407	190800	901252595	9770	9770	9770	9770	0
68	20250407	190700	901252595	9770	9770	9770	9770	0
69	20250407	190600	901252595	9770	9770	9770	9770	0
70	20250407	190500	901252595	9770	9770	9770	9770	0
71	20250407	190400	901252595	9770	9770	9770	9770	0
72	20250407	190300	901252595	9770	9770	9770	9770	0
73	20250407	190200	901252595	9770	9770	9770	9770	0
74	20250407	190100	901252595	9770	9770	9770	9770	0
75	20250407	190000	901252595	9770	9770	9770	9770	0
76	20250407	185900	901252595	9770	9770	9770	9770	0
77	20250407	185800	901252595	9770	9770	9770	9770	0
78	20250407	185700	901252595	9770	9770	9770	9770	0
79	20250407	185600	901252595	9770	9770	9770	9770	0
80	20250407	185500	901252595	9770	9770	9770	9770	0
81	20250407	185400	901252595	9770	9770	9770	9770	0
82	20250407	185300	901252595	9770	9770	9770	9770	0
83	20250407	185200	901252595	9770	9770	9770	9770	0
84	20250407	185100	901252595	9770	9770	9770	9770	0
85	20250407	185000	901252595	9770	9770	9770	9770	0
86	20250407	184900	901252595	9770	9770	9770	9770	0
87	20250407	184800	901252595	9770	9770	9770	9770	0
88	20250407	184700	901252595	9770	9770	9770	9770	0
89	20250407	184600	901252595	9770	9770	9770	9770	0
90	20250407	184500	901252595	9770	9770	9770	9770	0
91	20250407	184400	901252595	9770	9770	9770	9770	0
92	20250407	184300	901252595	9770	9770	9770	9770	288
93	20250407	184200	901252595	9770	9770	9770	9770	0
94	20250407	184100	901252595	9770	9770	9770	9770	0
95	20250407	184000	901252595	9770	9770	9770	9770	0
96	20250407	183900	901252595	9770	9770	9770	9770	0
97	20250407	183800	901252595	9770	9770	9770	9770	0
98	20250407	183700	901252595	9770	9770	9770	9770	0
99	20250407	183600	901252595	9770	9770	9770	9770	0
100	20250407	183500	901252595	9770	9770	9770	9770	0
101	20250407	183400	901252595	9770	9770	9770	9770	0
102	20250407	183300	901252595	9770	9770	9770	9770	0
103	20250407	183200	901252595	9770	9770	9770	9770	0
104	20250407	183100	901252595	9770	9770	9770	9770	0
105	20250407	183000	901252595	9770	9770	9770	9770	0
106	20250407	182900	901252595	9770	9770	9770	9770	0
107	20250407	182800	901252595	9770	9770	9770	9770	0
108	20250407	182700	901252595	9770	9770	9770	9770	0
109	20250407	182600	901252595	9770	9770	9770	9770	0
110	20250407	182500	901252595	9770	9770	9770	9770	0
111	20250407	182400	901252595	9770	9770	9770	9770	0
112	20250407	182300	901252595	9770	9770	9770	9770	0
113	20250407	182200	901252595	9770	9770	9770	9770	0
114	20250407	182100	901252595	9770	9770	9770	9770	0
115	20250407	182000	901252595	9770	9770	9770	9770	0
116	20250407	181900	901252595	9770	9770	9770	9770	0
117	20250407	181800	901252595	9770	9770	9770	9770	0
118	20250407	181700	901252595	9770	9770	9770	9770	0
119	20250407	181600	901252595	9770	9770	9770	9770	0
120	20250407	181500	901252595	9770	9770	9770	9770	0
121	20250407	181400	901252595	9770	9770	9770	9770	0
122	20250407	181300	901252595	9770	9770	9770	9770	288
123	20250407	181200	901252595	9770	9770	9770	9770	0
124	20250407	181100	901252595	9770	9770	9770	9770	0
125	20250407	181000	901252595	9770	9770	9770	9770	0
126	20250407	180900	901252595	9770	9770	9770	9770	0
127	20250407	180800	901252595	9770	9770	9770	9770	0
128	20250407	180700	901252595	9770	9770	9770	9770	0
129	20250407	180600	901252595	9770	9770	9770	9770	0
130	20250407	180500	901252595	9770	9770	9770	9770	0
131	20250407	180400	901252595	9770	9770	9770	9770	0
132	20250407	180300	901252595	9770	9770	9770	9770	0
133	20250407	180200	901252595	9770	9770	9770	9770	0
134	20250407	180100	901252595	9770	9770	9770	9770	0
135	20250407	180000	901252595	9770	9770	9770	9770	0
136	20250407	175900	901252595	9770	9770	9770	9770	0
137	20250407	175800	901252595	9770	9770	9770	9770	0
138	20250407	175700	901252595	9770	9770	9770	9770	0
139	20250407	175600	901252595	9770	9770	9770	9770	0
140	20250407	175500	901252595	9770	9770	9770	9770	0
141	20250407	175400	901252595	9770	9770	9770	9770	0
142	20250407	175300	901252595	9770	9770	9770	9770	0
143	20250407	175200	901252595	9770	9770	9770	9770	0
144	20250407	175100	901252595	9770	9770	9770	9770	0
145	20250407	175000	901252595	9770	9770	9770	9770	0
146	20250407	174900	901252595	9770	9770	9770	9770	0
147	20250407	174800	901252595	9770	9770	9770	9770	0
148	20250407	174700	901252595	9770	9770	9770	9770	0
149	20250407	174600	901252595	9770	9770	9770	9770	0
150	20250407	174500	901252595	9770	9770	9770	9770	0
151	20250407	174400	901252595	9770	9770	9770	9770	0
152	20250407	174300	901252595	9770	9770	9770	9770	288
153	20250407	174200	901252595	9770	9770	9770	9770	0
154	20250407	174100	901252595	9770	9770	9770	9770	0
155	20250407	174000	901252595	9770	9770	9770	9770	0
156	20250407	173900	901252595	9770	9770	9770	9770	0
157	20250407	173800	901252595	9770	9770	9770	9770	0
158	20250407	173700	901252595	9770	9770	9770	9770	0
159	20250407	173600	901252595	9770	9770	9770	9770	0
160	20250407	173500	901252595	9770	9770	9770	9770	0
161	20250407	173400	901252595	9770	9770	9770	9770	0
162	20250407	173300	901252595	9770	9770	9770	9770	0
163	20250407	173200	901252595	9770	9770	9770	9770	0
164	20250407	173100	901252595	9770	9770	9770	9770	0
165	20250407	173000	901252595	9770	9770	9770	9770	0
166	20250407	172900	901252595	9770	9770	9770	9770	0
167	20250407	172800	901252595	9770	9770	9770	9770	0
168	20250407	172700	901252595	9770	9770	9770	9770	0
169	20250407	172600	901252595	9770	9770	9770	9770	0
170	20250407	172500	901252595	9770	9770	9770	9770	0
171	20250407	172400	901252595	9770	9770	9770	9770	0
172	20250407	172300	901252595	9770	9770	9770	9770	0
173	20250407	172200	901252595	9770	9770	9770	9770	0
174	20250407	172100	901252595	9770	9770	9770	9770	0
175	20250407	172000	901252595	9770	9770	9770	9770	0
176	20250407	171900	901252595	9770	9770	9770	9770	0
177	20250407	171800	901252595	9770	9770	9770	9770	0
178	20250407	171700	901252595	9770	9770	9770	9770	0
179	20250407	171600	901252595	9770	9770	9770	9770	0
180	20250407	171500	901252595	9770	9770	9770	9770	0
181	20250407	171400	901252595	9770	9770	9770	9770	0
182	20250407	171300	901252595	9770	9770	9770	9770	288
183	20250407	171200	901252595	9770	9770	9770	9770	0
184	20250407	171100	901252595	9770	9770	9770	9770	0
185	20250407	171000	901252595	9770	9770	9770	9770	0
186	20250407	170900	901252595	9770	9770	9770	9770	0
187	20250407	170800	901252595	9770	9770	9770	9770	0
188	20250407	170700	901252595	9770	9770	9770	9770	0
189	20250407	170600	901252595	9770	9770	9770	9770	0
190	20250407	170500	901252595	9770	9770	9770	9770	0
191	20250407	170400	901252595	9770	9770	9770	9770	0
192	20250407	170300	901252595	9770	9770	9770	9770	0
193	20250407	170200	901252595	9770	9770	9770	9770	0
194	20250407	170100	901252595	9770	9770	9770	9770	0
195	20250407	170000	901252595	9770	9770	9770	9770	0
196	20250407	165900	901252595	9770	9770	9770	9770	0
197	20250407	165800	901252595	9770	9770	9770	9770	0
198	20250407	165700	901252595	9770	9770	9770	9770	0
199	20250407	165600	901252595	9770	9770	9770	9770	0
200	20250407	165500	901252595	9770	9770	9770	9770	0
201	20250407	165400	901252595	9770	9770	9770	9770	0
202	20250407	165300	901252595	9770	9770	9770	9770	0
203	20250407	165200	901252595	9770	9770	9770	9770	0
204	20250407	165100	901252595	9770	9770	9770	9770	0
205	20250407	165000	901252595	9770	9770	9770	9770	0
206	20250407	164900	901252595	9770	9770	9770	9770	0
207	20250407	164800	901252595	9770	9770	9770	9770	0
208	20250407	164700	901252595	9770	9770	9770	9770	0
209	20250407	164600	901252595	9770	9770	9770	9770	0
210	20250407	164500	901252595	9770	9770	9770	9770	0
211	20250407	164400	901252595	9770	9770	9770	9770	0
212	20250407	164300	901252595	9770	9770	9770	9770	288
213	20250407	164200	901252595	9770	9770	9770	9770	0
214	20250407	164100	901252595	9770	9770	9770	9770	0
215	20250407	164000	901252595	9770	9770	9770	9770	0
216	20250407	163900	901252595	9770	9770	9770	9770	0
217	20250407	163800	901252595	9770	9770	9770	9770	0
218	20250407	163700	901252595	9770	9770	9770	9770	0
219	20250407	163600	901252595	9770	9770	9770	9770	0
220	20250407	163500	901252595	9770	9770	9770	9770	0
221	20250407	163400	901252595	9770	9770	9770	9770	0
222	20250407	163300	901252595	9770	9770	9770	9770	0
223	20250407	163200	901252595	9770	9770	9770	9770	0
224	20250407	163100	901252595	9770	9770	9770	9770	0
225	20250407	163000	901252595	9770	9770	9770	9770	0
226	20250407	162900	901252595	9770	9770	9770	9770	0
227	20250407	162800	901252595	9770	9770	9770	9770	0
228	20250407	162700	901252595	9770	9770	9770	9770	0
229	20250407	162600	901252595	9770	9770	9770	9770	0
230	20250407	162500	901252595	9770	9770	9770	9770	0
231	20250407	162400	901252595	9770	9770	9770	9770	0
232	20250407	162300	901252595	9770	9770	9770	9770	0
233	20250407	162200	901252595	9770	9770	9770	9770	0
234	20250407	162100	901252595	9770	9770	9770	9770	0
235	20250407	162000	901252595	9770	9770	9770	9770	0
236	20250407	161900	901252595	9770	9770	9770	9770	0
237	20250407	161800	901252595	9770	9770	9770	9770	0
238	20250407	161700	901252595	9770	9770	9770	9770	0
239	20250407	161600	901252595	9770	9770	9770	9770	0
240	20250407	161500	901252595	9770	9770	9770	9770	0
241	20250407	161400	901252595	9770	9770	9770	9770	0
242	20250407	161300	901252595	9770	9770	9770	9770	288
243	20250407	161200	901252595	9770	9770	9770	9770	0
244	20250407	161100	901252595	9770	9770	9770	9770	0
245	20250407	161000	901252595	9770	9770	9770	9770	0
246	20250407	160900	901252595	9770	9770	9770	9770	0
247	20250407	160800	901252595	9770	9770	9770	9770	0
248	20250407	160700	901252595	9770	9770	9770	9770	0
249	20250407	160600	901252595	9770	9770	9770	9770	0
250	20250407	160500	901252595	9770	9770	9770	9770	0
251	20250407	160400	901252595	9770	9770	9770	9770	0
252	20250407	160300	901252595	9770	9770	9770	9770	0
253	20250407	160200	901252595	9770	9770	9770	9770	0
254	20250407	160100	901252595	9770	9770	9770	9770	0
255	20250407	160000	901252595	9770	9770	9770	9770	0
256	20250407	155900	901252595	9770	9770	9770	9770	0
257	20250407	155800	901252595	9770	9770	9770	9770	0
258	20250407	155700	901252595	9770	9770	9770	9770	0
259	20250407	155600	901252595	9770	9770	9770	9770	0
260	20250407	155500	901252595	9770	9770	9770	9770	0
261	20250407	155400	901252595	9770	9770	9770	9770	0
262	20250407	155300	901252595	9770	9770	9770	9770	0
263	20250407	155200	901252595	9770	9770	9770	9770	0
264	20250407	155100	901252595	9770	9770	9770	9770	0
265	20250407	155000	901252595	9770	9770	9770	9770	0
266	20250407	154900	901252595	9770	9770	9770	9770	0
267	20250407	154800	901252595	9770	9770	9770	9770	0
268	20250407	154700	901252595	9770	9770	9770	9770	0
269	20250407	154600	901252595	9770	9770	9770	9770	0
270	20250407	154500	901252595	9770	9770	9770	9770	0
271	20250407	154400	901252595	9770	9770	9770	9770	0
272	20250407	154300	901252595	9770	9770	9770	9770	288
273	20250407	154200	901252595	9770	9770	9770	9770	0
274	20250407	154100	901252595	9770	9770	9770	9770	0
275	20250407	154000	901252595	9770	9770	9770	9770	0
276	20250407	153900	901252595	9770	9770	9770	9770	0
277	20250407	153800	901252595	9770	9770	9770	9770	0
278	20250407	153700	901252595	9770	9770	9770	9770	0
279	20250407	153600	901252595	9770	9770	9770	9770	0
280	20250407	153500	901252595	9770	9770	9770	9770	0
281	20250407	153400	901252595	9770	9770	9770	9770	0
282	20250407	153300	901252595	9770	9770	9770	9770	0
283	20250407	153200	901252595	9770	9770	9770	9770	0
284	20250407	153100	901252595	9770	9770	9770	9770	0
285	20250407	153000	901252595	9770	9770	9770	9770	288
286	20250407	152900	898438835	9790	9790	9790	9790	0
287	20250407	152800	898438835	9790	9790	9790	9790	0
288	20250407	152700	898438835	9790	9790	9790	9790	0
289	20250407	152600	898438835	9790	9790	9790	9790	0
290	20250407	152500	898438835	9790	9790	9790	9790	0
291	20250407	152400	898438835	9790	9790	9790	9790	0
292	20250407	152300	898438835	9790	9790	9790	9790	0
293	20250407	152200	898438835	9790	9790	9790	9790	0
294	20250407	152100	898438835	9790	9790	9790	9790	0
295	20250407	152000	898438835	9790	9790	9790	9790	0
296	20250407	151900	898438835	9790	9790	9790	9780	601
297	20250407	151800	892558765	9780	9790	9790	9780	166
298	20250407	151700	890935265	9780	9790	9790	9780	44
299	20250407	151600	890504515	9790	9790	9790	9780	42
300	20250407	151500	890093715	9780	9780	9790	9780	206
301	20250407	151400	888079015	9780	9780	9790	9780	95
302	20250407	151300	887149905	9790	9790	9790	9780	43
303	20250407	151200	886729145	9780	9790	9790	9780	189
304	20250407	151100	884880265	9790	9790	9790	9790	2
305	20250407	151000	884860685	9780	9780	9790	9780	92
306	20250407	150900	883960845	9780	9790	9790	9780	80
307	20250407	150800	883178165	9780	9780	9780	9780	44
308	20250407	150700	882747845	9780	9780	9780	9780	60
309	20250407	150600	882161045	9780	9780	9780	9780	112
310	20250407	150500	881065685	9780	9780	9780	9780	193
311	20250407	150400	879178145	9780	9790	9790	9780	524
312	20250407	150300	874053225	9790	9790	9790	9780	60
313	20250407	150200	873466135	9780	9790	9790	9780	122
314	20250407	150100	872272375	9780	9780	9780	9780	283
315	20250407	150000	869504635	9790	9780	9790	9780	92
316	20250407	145900	868604815	9780	9780	9780	9780	17
317	20250407	145800	868438555	9780	9780	9780	9780	93
318	20250407	145700	867529015	9780	9780	9780	9780	830
319	20250407	145600	859411615	9780	9800	9810	9780	8813
320	20250407	145500	773134295	9800	9820	9820	9800	589
321	20250407	145400	767361395	9810	9810	9810	9800	163
322	20250407	145300	765762685	9810	9810	9810	9810	107
323	20250407	145200	764713015	9800	9810	9810	9790	141
324	20250407	145100	763330895	9810	9800	9810	9790	113
325	20250407	145000	762223005	9800	9800	9810	9800	105
326	20250407	144900	761193595	9810	9810	9810	9810	99
327	20250407	144800	760222405	9820	9810	9820	9810	59
328	20250407	144700	759643035	9810	9810	9810	9800	469
329	20250407	144600	755045505	9800	9810	9810	9800	91
330	20250407	144500	754153115	9810	9810	9810	9800	180
331	20250407	144400	752388335	9800	9820	9820	9800	113
332	20250407	144300	751280235	9810	9810	9810	9810	74
333	20250407	144200	750554295	9790	9810	9820	9790	80
334	20250407	144100	749769735	9800	9820	9820	9800	228
335	20250407	144000	747534235	9820	9810	9820	9800	94
336	20250407	143900	746612305	9810	9810	9820	9800	117
337	20250407	143800	745464555	9810	9820	9820	9810	59
338	20250407	143700	744885415	9820	9810	9820	9800	212
339	20250407	143600	742805245	9810	9820	9820	9800	114
340	20250407	143500	741687145	9810	9820	9820	9800	113
341	20250407	143400	740578145	9820	9820	9820	9810	77
342	20250407	143300	739822325	9820	9820	9830	9800	107
343	20250407	143200	738771805	9820	9830	9830	9820	64
344	20250407	143100	738143045	9830	9820	9830	9820	84
345	20250407	143000	737317665	9820	9810	9820	9800	144
346	20250407	142900	735905265	9810	9810	9810	9800	112
347	20250407	142800	734806815	9810	9820	9820	9810	58
348	20250407	142700	734237505	9830	9820	9830	9820	116
349	20250407	142600	733097415	9820	9820	9830	9820	71
350	20250407	142500	732400175	9820	9810	9820	9800	105
351	20250407	142400	731370065	9810	9820	9820	9810	59
352	20250407	142300	730790915	9810	9810	9810	9800	110
353	20250407	142200	729711985	9800	9830	9830	9800	86
354	20250407	142100	728867775	9830	9830	9830	9800	112
355	20250407	142000	727767325	9830	9820	9830	9820	121
356	20250407	141900	726578475	9820	9830	9830	9790	372
357	20250407	141800	722932755	9790	9810	9830	9790	460
358	20250407	141700	718419475	9820	9810	9820	9800	114
359	20250407	141600	717300885	9820	9820	9820	9810	96
360	20250407	141500	716358655	9820	9820	9820	9800	86
361	20250407	141400	715514395	9810	9800	9820	9800	170
362	20250407	141300	713847005	9820	9820	9820	9820	68
363	20250407	141200	713179245	9820	9820	9820	9810	110
364	20250407	141100	712099365	9820	9830	9830	9810	116
365	20250407	141000	710960185	9830	9820	9830	9820	121
366	20250407	140900	709771625	9830	9810	9830	9800	105
367	20250407	140800	708740235	9810	9820	9820	9810	52
368	20250407	140700	708229855	9830	9820	9830	9820	106
369	20250407	140600	707188245	9820	9810	9820	9800	135
370	20250407	140500	705863975	9820	9820	9820	9820	76
371	20250407	140400	705117655	9820	9810	9820	9805	96
372	20250407	140300	704175605	9790	9820	9820	9790	225
373	20250407	140200	701970335	9820	9810	9820	9810	70
374	20250407	140100	701283255	9820	9810	9820	9790	176
375	20250407	140000	699555985	9800	9810	9810	9800	104
376	20250407	135900	698536415	9820	9810	9820	9810	90
377	20250407	135800	697652785	9820	9810	9820	9800	132
378	20250407	135700	696358145	9810	9810	9810	9800	99
379	20250407	135600	695387285	9810	9800	9810	9800	181
380	20250407	135500	693611995	9810	9800	9810	9800	97
381	20250407	135400	692660805	9800	9800	9810	9800	89
382	20250407	135300	691788275	9810	9810	9810	9790	109
383	20250407	135200	690719385	9810	9790	9810	9790	128
384	20250407	135100	689465315	9800	9810	9810	9800	151
385	20250407	135000	687984205	9810	9800	9810	9800	77
386	20250407	134900	687229135	9800	9820	9820	9800	116
387	20250407	134800	686091305	9800	9820	9820	9800	131
388	20250407	134700	684806065	9830	9820	9830	9820	73
389	20250407	134600	684088575	9820	9810	9830	9810	91
390	20250407	134500	683195145	9820	9790	9820	9790	174
391	20250407	134400	681490115	9810	9800	9810	9790	97
392	20250407	134300	680539345	9810	9820	9820	9790	108
393	20250407	134200	679479615	9820	9820	9820	9790	75
394	20250407	134100	678743715	9790	9820	9830	9790	926
395	20250407	134000	669670835	9830	9820	9830	9820	98
396	20250407	133900	668707975	9830	9820	9830	9800	91
397	20250407	133800	667814475	9820	9830	9830	9820	87
398	20250407	133700	666959825	9820	9820	9830	9820	244
399	20250407	133600	664563055	9820	9810	9820	9810	116
400	20250407	133500	663423945	9800	9820	9820	9800	153
401	20250407	133400	661923065	9820	9800	9820	9790	81
402	20250407	133300	661128255	9800	9810	9830	9800	142
403	20250407	133200	659735395	9820	9800	9820	9790	2279
404	20250407	133100	637421735	9800	9800	9830	9790	1146
405	20250407	133000	626194785	9820	9810	9820	9810	81
406	20250407	132900	625399595	9800	9820	9820	9800	114
407	20250407	132800	624281065	9820	9820	9820	9820	83
408	20250407	132700	623466005	9820	9820	9820	9810	91
409	20250407	132600	622572705	9830	9830	9830	9810	197
410	20250407	132500	620638055	9830	9840	9840	9820	107
411	20250407	132400	619586345	9840	9850	9850	9840	64
412	20250407	132300	618956265	9850	9840	9860	9820	437
413	20250407	132200	614655515	9840	9840	9840	9840	62
414	20250407	132100	614045435	9840	9850	9860	9830	268
415	20250407	132000	611408585	9850	9830	9860	9830	217
416	20250407	131900	609271755	9820	9800	9820	9800	161
417	20250407	131800	607692425	9800	9800	9810	9800	102
418	20250407	131700	606692815	9800	9800	9800	9800	101
419	20250407	131600	605703015	9790	9790	9800	9790	137
420	20250407	131500	604361255	9790	9790	9790	9790	46
421	20250407	131400	603910915	9790	9790	9790	9790	13
422	20250407	131300	603783645	9800	9790	9800	9790	132
423	20250407	131200	602490835	9800	9800	9800	9800	10
424	20250407	131100	602392835	9800	9800	9800	9800	0
425	20250407	131000	602392835	9800	9800	9800	9790	171
426	20250407	130900	600717675	9800	9800	9800	9800	29
427	20250407	130800	600433475	9800	9800	9800	9800	101
428	20250407	130700	599443675	9790	9790	9790	9790	23
429	20250407	130600	599218505	9800	9800	9800	9800	21
430	20250407	130500	599012705	9800	9800	9800	9800	117
431	20250407	130400	597866105	9800	9800	9800	9800	117
432	20250407	130300	596719505	9800	9800	9800	9800	2
433	20250407	130200	596699905	9800	9790	9800	9790	172
434	20250407	130100	595014955	9790	9790	9790	9790	51
435	20250407	130000	594515665	9800	9800	9800	9800	5
436	20250407	125900	594466665	9790	9805	9805	9790	273
437	20250407	125800	591793215	9800	9800	9800	9800	61
438	20250407	125700	591195415	9800	9800	9800	9800	93
439	20250407	125600	590284015	9790	9800	9800	9790	52
440	20250407	125500	589774735	9800	9800	9800	9800	46
441	20250407	125400	589323935	9800	9800	9800	9800	66
442	20250407	125300	588677135	9800	9800	9800	9800	47
443	20250407	125200	588216535	9800	9800	9800	9800	37
444	20250407	125100	587853935	9800	9800	9800	9800	126
445	20250407	125000	586619135	9810	9810	9810	9800	51
446	20250407	124900	586118945	9810	9810	9810	9810	11
447	20250407	124800	586011035	9820	9800	9820	9800	221
448	20250407	124700	583843015	9790	9780	9790	9780	95
449	20250407	124600	582913465	9790	9790	9790	9790	22
450	20250407	124500	582698085	9780	9780	9790	9780	178
451	20250407	124400	580956435	9780	9780	9780	9780	25
452	20250407	124300	580711935	9780	9780	9780	9780	87
453	20250407	124200	579861075	9790	9800	9800	9790	31
454	20250407	124100	579557485	9800	9780	9800	9780	173
455	20250407	124000	577864005	9790	9780	9790	9770	70
456	20250407	123900	577179445	9790	9780	9790	9780	83
457	20250407	123800	576367555	9770	9810	9810	9770	666
458	20250407	123700	569849105	9800	9800	9800	9800	90
459	20250407	123600	568967105	9810	9810	9810	9810	3
460	20250407	123500	568937675	9810	9800	9810	9800	55
461	20250407	123400	568398575	9800	9800	9800	9800	70
462	20250407	123300	567712575	9800	9800	9800	9800	44
463	20250407	123200	567281375	9810	9830	9830	9810	300
464	20250407	123100	564336535	9820	9820	9820	9820	181
465	20250407	123000	562559115	9820	9820	9820	9820	50
466	20250407	122900	562068115	9830	9820	9830	9820	71
467	20250407	122800	561370885	9820	9820	9820	9820	61
468	20250407	122700	560771865	9830	9830	9830	9830	1
469	20250407	122600	560762035	9830	9840	9840	9830	779
470	20250407	122500	553104395	9840	9830	9840	9830	20
471	20250407	122400	552907765	9830	9830	9830	9830	50
472	20250407	122300	552416265	9830	9830	9830	9830	47
473	20250407	122200	551954255	9830	9830	9830	9830	60
474	20250407	122100	551364455	9830	9830	9830	9830	83
475	20250407	122000	550548565	9830	9840	9840	9830	92
476	20250407	121900	549644105	9840	9840	9840	9840	4
477	20250407	121800	549604745	9830	9830	9830	9830	46
478	20250407	121700	549152565	9830	9820	9830	9820	148
479	20250407	121600	547698525	9830	9830	9830	9830	0
480	20250407	121500	547698525	9830	9830	9830	9830	0
481	20250407	121400	547698525	9830	9820	9830	9810	319
482	20250407	121300	544564085	9820	9850	9850	9760	2231
483	20250407	121200	522691685	9850	9860	9860	9850	980
484	20250407	121100	513029205	9860	9860	9860	9860	29
485	20250407	121000	512743265	9860	9860	9860	9860	67
486	20250407	120900	512082645	9860	9865	9865	9860	93
487	20250407	120800	511165465	9860	9860	9860	9860	32
488	20250407	120700	510849945	9870	9860	9870	9860	61
489	20250407	120600	510248275	9860	9860	9860	9860	66
490	20250407	120500	509597515	9860	9860	9860	9860	17
491	20250407	120400	509429895	9860	9860	9870	9860	102
492	20250407	120300	508424075	9870	9860	9870	9860	40
493	20250407	120200	508029645	9860	9870	9870	9860	99
494	20250407	120100	507053355	9870	9870	9870	9870	0
495	20250407	120000	507053355	9870	9870	9870	9860	107
496	20250407	115900	505997835	9860	9860	9860	9860	30
497	20250407	115800	505702035	9860	9880	9880	9860	252
498	20250407	115700	503213255	9880	9890	9890	9880	9
499	20250407	115600	503124325	9890	9880	9890	9880	58
500	20250407	115500	502551265	9890	9910	9910	9890	1447
501	20250407	115400	488223075	9910	9920	9920	9910	147
502	20250407	115300	486765605	9900	9900	9900	9900	0
503	20250407	115200	486765605	9900	9900	9900	9900	0
504	20250407	115100	486765605	9900	9900	9900	9900	1
505	20250407	115000	486755705	9910	9890	9910	9890	755
506	20250407	114900	479282085	9900	9900	9900	9900	0
507	20250407	114800	479282085	9900	9900	9900	9900	0
508	20250407	114700	479282085	9900	9900	9900	9900	105
509	20250407	114600	478242585	9890	9900	9900	9890	532
510	20250407	114500	472980785	9900	9900	9900	9900	0
511	20250407	114400	472980785	9900	9900	9900	9900	77
512	20250407	114300	472218485	9900	9900	9900	9900	1
513	20250407	114200	472208585	9900	9900	9900	9900	26
514	20250407	114100	471951185	9890	9890	9890	9890	0
515	20250407	114000	471951185	9890	9870	9890	9870	274
516	20250407	113900	469244325	9870	9870	9870	9870	0
517	20250407	113800	469244325	9870	9870	9870	9870	40
518	20250407	113700	468849525	9870	9870	9870	9870	0
519	20250407	113600	468849525	9870	9870	9870	9870	0
520	20250407	113500	468849525	9870	9880	9880	9870	500
521	20250407	113400	463910445	9880	9930	9930	9880	1010
522	20250407	113300	453908155	9920	9920	9920	9920	73
523	20250407	113200	453183995	9910	9910	9910	9910	4
524	20250407	113100	453144355	9930	9930	9930	9930	2
525	20250407	113000	453124495	9930	9930	9930	9930	40
526	20250407	112900	452727295	9920	9920	9920	9920	0
527	20250407	112800	452727295	9920	9930	9930	9920	1252
528	20250407	112700	440295125	9930	9930	9930	9930	200
529	20250407	112600	438309125	9940	9940	9940	9940	2
530	20250407	112500	438289245	9930	9930	9930	9930	0
531	20250407	112400	438289245	9930	9930	9930	9930	100
532	20250407	112300	437296245	9950	9950	9950	9950	11
533	20250407	112200	437186795	9940	9940	9940	9940	41
534	20250407	112100	436779255	9940	9940	9940	9940	0
535	20250407	112000	436779255	9940	9940	9940	9940	40
536	20250407	111900	436381655	9930	9930	9930	9930	0
537	20250407	111800	436381655	9930	9930	9930	9930	0
538	20250407	111700	436381655	9930	9930	9930	9930	70
539	20250407	111600	435686555	9930	9930	9930	9930	31
540	20250407	111500	435378725	9920	9920	9930	9920	75
541	20250407	111400	434634525	9930	9930	9930	9930	0
542	20250407	111300	434634525	9930	9930	9930	9930	0
543	20250407	111200	434634525	9930	9930	9930	9930	0
544	20250407	111100	434634525	9930	9940	9940	9930	483
545	20250407	111000	429834465	9950	9945	9950	9945	50
546	20250407	110900	429337065	9945	9945	9945	9945	12
547	20250407	110800	429217725	9950	9950	9950	9950	182
548	20250407	110700	427406825	9950	9950	9950	9950	53
549	20250407	110600	426879475	9955	9960	9960	9955	37
550	20250407	110500	426510960	9960	9970	9970	9960	1001
551	20250407	110400	416540180	9970	9970	9970	9970	0
552	20250407	110300	416540180	9970	9980	9980	9970	72
553	20250407	110200	415822320	9990	9990	9990	9990	0
554	20250407	110100	415822320	9990	9990	9990	9990	0
555	20250407	110000	415822320	9990	9980	9990	9980	91
556	20250407	105900	414914000	9960	9960	9960	9960	0
557	20250407	105800	414914000	9960	9960	9960	9960	0
558	20250407	105700	414914000	9960	9960	9960	9960	0
559	20250407	105600	414914000	9960	9960	9960	9960	1000
560	20250407	105500	404954000	9960	9980	9980	9960	241
561	20250407	105400	402550630	9960	9960	9960	9960	0
562	20250407	105300	402550630	9960	9960	9960	9960	0
563	20250407	105200	402550630	9960	9960	9960	9960	50
564	20250407	105100	402052630	9960	9960	9960	9960	50
565	20250407	105000	401554630	9970	9970	9970	9970	352
566	20250407	104900	398045190	9960	9960	9960	9960	130
567	20250407	104800	396750390	9960	9960	9960	9960	0
568	20250407	104700	396750390	9960	9960	9960	9960	0
569	20250407	104600	396750390	9960	9960	9960	9960	670
570	20250407	104500	390077190	9960	9970	9970	9960	68
571	20250407	104400	389399900	9980	9980	9980	9980	1
572	20250407	104300	389389920	9980	9980	9980	9980	0
573	20250407	104200	389389920	9980	9980	9980	9980	107
574	20250407	104100	388322060	9980	9980	9980	9980	299
575	20250407	104000	385338040	9990	9950	9990	9950	41
576	20250407	103900	384928850	9960	9960	9960	9960	0
577	20250407	103800	384928850	9960	9930	9960	9930	406
578	20250407	103700	380896270	9910	9910	9910	9910	0
579	20250407	103600	380896270	9910	9910	9910	9910	22
580	20250407	103500	380678250	9910	9950	9950	9910	304
581	20250407	103400	377657430	9950	9950	9950	9950	11
582	20250407	103300	377547980	9990	9910	9990	9910	233
583	20250407	103200	375236620	9910	9910	9910	9910	7
584	20250407	103100	375167250	9910	9910	9910	9910	10
585	20250407	103000	375068150	9910	9900	9990	9890	1542
586	20250407	102900	359793680	9900	9890	9900	9890	190
587	20250407	102800	357914570	9900	9900	9900	9900	868
588	20250407	102700	349321370	9880	9880	9880	9880	289
589	20250407	102600	346466050	9880	9880	9880	9880	5
590	20250407	102500	346416650	9870	9870	9870	9870	0
591	20250407	102400	346416650	9870	9870	9870	9870	0
592	20250407	102300	346416650	9870	9870	9870	9870	20
593	20250407	102200	346219250	9880	9890	9890	9880	92
594	20250407	102100	345309880	9890	9890	9890	9890	1
595	20250407	102000	345299990	9870	9870	9870	9870	0
596	20250407	101900	345299990	9870	9870	9870	9870	0
597	20250407	101800	345299990	9870	9870	9870	9870	100
598	20250407	101700	344312990	9860	9850	9860	9850	276
599	20250407	101600	341592700	9850	9850	9850	9850	2
600	20250407	101500	341573000	9850	9850	9850	9850	10
601	20250407	101400	341474500	9850	9850	9850	9850	37
602	20250407	101300	341110050	9850	9850	9850	9850	6
603	20250407	101200	341050950	9850	9850	9850	9850	21
604	20250407	101100	340844100	9850	9850	9850	9850	236
605	20250407	101000	338519500	9850	9840	9850	9840	16
606	20250407	100900	338361910	9850	9850	9850	9850	1
607	20250407	100800	338352060	9820	9820	9820	9820	0
608	20250407	100700	338352060	9820	9810	9820	9810	545
609	20250407	100600	333000360	9790	9770	9790	9770	1106
610	20250407	100500	322186530	9760	9780	9780	9760	300
611	20250407	100400	319256960	9770	9780	9780	9770	26
612	20250407	100300	319002930	9780	9770	9780	9760	82
613	20250407	100200	318202520	9790	9800	9800	9780	1220
614	20250407	100100	306257850	9810	9805	9810	9800	30
615	20250407	100000	305963610	9810	9810	9810	9790	981
616	20250407	095900	296352070	9820	9820	9820	9810	238
617	20250407	095800	294016190	9820	9820	9820	9820	7
618	20250407	095700	293947450	9820	9820	9820	9820	61
619	20250407	095600	293348430	9830	9840	9840	9820	2065
620	20250407	095500	273032300	9850	9850	9850	9850	1
621	20250407	095400	273022450	9850	9850	9850	9850	10
622	20250407	095300	272923950	9850	9840	9850	9840	1513
623	20250407	095200	258035900	9840	9840	9840	9840	1503
624	20250407	095100	243246380	9850	9850	9850	9850	648
625	20250407	095000	236863580	9840	9850	9860	9840	1235
626	20250407	094900	224709120	9850	9860	9860	9850	68
627	20250407	094800	224039100	9860	9860	9860	9860	12
628	20250407	094700	223920780	9850	9860	9860	9850	643
629	20250407	094600	217580970	9870	9870	9870	9870	42
630	20250407	094500	217166430	9860	9860	9860	9860	377
631	20250407	094400	213449210	9860	9870	9870	9850	2228
632	20250407	094300	191482590	9860	9860	9860	9860	551
633	20250407	094200	186049730	9870	9880	9880	9860	157
634	20250407	094100	184501060	9880	9880	9880	9880	29
635	20250407	094000	184214540	9880	9880	9880	9880	6
636	20250407	093900	184155260	9880	9870	9880	9860	532
637	20250407	093800	178908270	9870	9870	9880	9860	288
638	20250407	093700	176066470	9870	9870	9870	9870	0
639	20250407	093600	176066470	9870	9880	9880	9870	125
640	20250407	093500	174832470	9880	9880	9880	9880	89
641	20250407	093400	173953150	9880	9920	9930	9880	6378
642	20250407	093300	110801120	9930	9930	9930	9930	10
643	20250407	093200	110701820	9920	9920	9920	9920	30
644	20250407	093100	110404220	9920	9940	9940	9920	995
645	20250407	093000	100533760	9940	9940	9940	9940	114
646	20250407	092900	99400600	9940	9930	9940	9930	21
647	20250407	092800	99191970	9930	9930	9950	9920	568
648	20250407	092700	93552890	9930	9940	9940	9930	219
649	20250407	092600	91376850	9950	9960	9990	9940	1911
650	20250407	092500	72369630	9950	9950	9960	9950	1046
651	20250407	092400	61961920	9980	9980	9980	9980	0
652	20250407	092300	61961920	9980	9980	9980	9980	2
653	20250407	092200	61941960	9950	9990	9990	9950	50
654	20250407	092100	61443640	9990	9960	9990	9960	221
655	20250407	092000	59240030	10000	10010	10010	9990	57
656	20250407	091900	58670080	9940	9940	9940	9940	0
657	20250407	091800	58670080	9940	9940	9940	9940	0
658	20250407	091700	58670080	9940	9950	10130	9930	1483
659	20250407	091600	43923950	10180	10180	10180	10180	10
660	20250407	091500	43822150	10180	10000	10180	9930	119
661	20250407	091400	42632900	10010	10010	10010	10010	0
662	20250407	091300	42632900	10010	9970	10200	9970	1020
663	20250407	091200	32434370	9930	9930	9930	9930	0
664	20250407	091100	32434370	9930	9930	9930	9930	65
665	20250407	091000	31788920	9930	9930	9930	9930	0
666	20250407	090900	31788920	9930	9930	9930	9930	0
667	20250407	090800	31788920	9930	9950	9950	9930	404
668	20250407	090700	27774330	9940	9940	9940	9940	0
669	20250407	090600	27774330	9940	9940	9940	9940	0
670	20250407	090500	27774330	9940	9890	9940	9890	654
671	20250407	090400	21296290	9900	9970	9970	9900	1513
672	20250407	090300	6270270	9980	9980	9980	9980	30
673	20250407	090200	5970870	9970	10030	10030	9970	109
674	20250407	090100	4883540	10030	10030	10030	10030	59
675	20250407	090000	4291770	9960	10040	10040	9960	418