KissMeData/031430/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	185700	978067320	8890	8890	8890	8890	2111
3	20250409	185600	978067320	8890	8890	8890	8890	0
4	20250409	185500	978067320	8890	8890	8890	8890	0
5	20250409	185400	978067320	8890	8890	8890	8890	0
6	20250409	185300	978067320	8890	8890	8890	8890	0
7	20250409	185200	978067320	8890	8890	8890	8890	0
8	20250409	185100	978067320	8890	8890	8890	8890	0
9	20250409	185000	978067320	8890	8890	8890	8890	0
10	20250409	184900	978067320	8890	8890	8890	8890	0
11	20250409	184800	978067320	8890	8890	8890	8890	0
12	20250409	184700	978067320	8890	8890	8890	8890	0
13	20250409	184600	978067320	8890	8890	8890	8890	0
14	20250409	184500	978067320	8890	8890	8890	8890	0
15	20250409	184400	978067320	8890	8890	8890	8890	0
16	20250409	184300	978067320	8890	8890	8890	8890	0
17	20250409	184200	978067320	8890	8890	8890	8890	0
18	20250409	184100	978067320	8890	8890	8890	8890	0
19	20250409	184000	978067320	8890	8890	8890	8890	0
20	20250409	183900	978067320	8890	8890	8890	8890	0
21	20250409	183800	978067320	8890	8890	8890	8890	0
22	20250409	183700	978067320	8890	8890	8890	8890	0
23	20250409	183600	978067320	8890	8890	8890	8890	0
24	20250409	183500	978067320	8890	8890	8890	8890	0
25	20250409	183400	978067320	8890	8890	8890	8890	0
26	20250409	183300	978067320	8890	8890	8890	8890	0
27	20250409	183200	978067320	8890	8890	8890	8890	0
28	20250409	183100	978067320	8890	8890	8890	8890	0
29	20250409	183000	978067320	8890	8890	8890	8890	0
30	20250409	182900	978067320	8890	8890	8890	8890	0
31	20250409	182800	978067320	8890	8890	8890	8890	0
32	20250409	182700	978067320	8890	8890	8890	8890	2111
33	20250409	182600	978067320	8890	8890	8890	8890	0
34	20250409	182500	978067320	8890	8890	8890	8890	0
35	20250409	182400	978067320	8890	8890	8890	8890	0
36	20250409	182300	978067320	8890	8890	8890	8890	0
37	20250409	182200	978067320	8890	8890	8890	8890	0
38	20250409	182100	978067320	8890	8890	8890	8890	0
39	20250409	182000	978067320	8890	8890	8890	8890	0
40	20250409	181900	978067320	8890	8890	8890	8890	0
41	20250409	181800	978067320	8890	8890	8890	8890	0
42	20250409	181700	978067320	8890	8890	8890	8890	0
43	20250409	181600	978067320	8890	8890	8890	8890	0
44	20250409	181500	978067320	8890	8890	8890	8890	0
45	20250409	181400	978067320	8890	8890	8890	8890	0
46	20250409	181300	978067320	8890	8890	8890	8890	0
47	20250409	181200	978067320	8890	8890	8890	8890	0
48	20250409	181100	978067320	8890	8890	8890	8890	0
49	20250409	181000	978067320	8890	8890	8890	8890	0
50	20250409	180900	978067320	8890	8890	8890	8890	0
51	20250409	180800	978067320	8890	8890	8890	8890	0
52	20250409	180700	978067320	8890	8890	8890	8890	0
53	20250409	180600	978067320	8890	8890	8890	8890	0
54	20250409	180500	978067320	8890	8890	8890	8890	0
55	20250409	180400	978067320	8890	8890	8890	8890	0
56	20250409	180300	978067320	8890	8890	8890	8890	0
57	20250409	180200	978067320	8890	8890	8890	8890	0
58	20250409	180100	978067320	8890	8890	8890	8890	0
59	20250409	180000	978067320	8890	8890	8890	8890	0
60	20250409	175900	978067320	8890	8890	8890	8890	0
61	20250409	175800	978067320	8890	8890	8890	8890	0
62	20250409	175700	978067320	8890	8890	8890	8890	2111
63	20250409	175600	978067320	8890	8890	8890	8890	0
64	20250409	175500	978067320	8890	8890	8890	8890	0
65	20250409	175400	978067320	8890	8890	8890	8890	0
66	20250409	175300	978067320	8890	8890	8890	8890	0
67	20250409	175200	978067320	8890	8890	8890	8890	0
68	20250409	175100	978067320	8890	8890	8890	8890	0
69	20250409	175000	978067320	8890	8890	8890	8890	0
70	20250409	174900	978067320	8890	8890	8890	8890	0
71	20250409	174800	978067320	8890	8890	8890	8890	0
72	20250409	174700	978067320	8890	8890	8890	8890	0
73	20250409	174600	978067320	8890	8890	8890	8890	0
74	20250409	174500	978067320	8890	8890	8890	8890	0
75	20250409	174400	978067320	8890	8890	8890	8890	0
76	20250409	174300	978067320	8890	8890	8890	8890	0
77	20250409	174200	978067320	8890	8890	8890	8890	0
78	20250409	174100	978067320	8890	8890	8890	8890	0
79	20250409	174000	978067320	8890	8890	8890	8890	0
80	20250409	173900	978067320	8890	8890	8890	8890	0
81	20250409	173800	978067320	8890	8890	8890	8890	0
82	20250409	173700	978067320	8890	8890	8890	8890	0
83	20250409	173600	978067320	8890	8890	8890	8890	0
84	20250409	173500	978067320	8890	8890	8890	8890	0
85	20250409	173400	978067320	8890	8890	8890	8890	0
86	20250409	173300	978067320	8890	8890	8890	8890	0
87	20250409	173200	978067320	8890	8890	8890	8890	0
88	20250409	173100	978067320	8890	8890	8890	8890	0
89	20250409	173000	978067320	8890	8890	8890	8890	0
90	20250409	172900	978067320	8890	8890	8890	8890	0
91	20250409	172800	978067320	8890	8890	8890	8890	0
92	20250409	172700	978067320	8890	8890	8890	8890	2111
93	20250409	172600	978067320	8890	8890	8890	8890	0
94	20250409	172500	978067320	8890	8890	8890	8890	0
95	20250409	172400	978067320	8890	8890	8890	8890	0
96	20250409	172300	978067320	8890	8890	8890	8890	0
97	20250409	172200	978067320	8890	8890	8890	8890	0
98	20250409	172100	978067320	8890	8890	8890	8890	0
99	20250409	172000	978067320	8890	8890	8890	8890	0
100	20250409	171900	978067320	8890	8890	8890	8890	0
101	20250409	171800	978067320	8890	8890	8890	8890	0
102	20250409	171700	978067320	8890	8890	8890	8890	0
103	20250409	171600	978067320	8890	8890	8890	8890	0
104	20250409	171500	978067320	8890	8890	8890	8890	0
105	20250409	171400	978067320	8890	8890	8890	8890	0
106	20250409	171300	978067320	8890	8890	8890	8890	0
107	20250409	171200	978067320	8890	8890	8890	8890	0
108	20250409	171100	978067320	8890	8890	8890	8890	0
109	20250409	171000	978067320	8890	8890	8890	8890	0
110	20250409	170900	978067320	8890	8890	8890	8890	0
111	20250409	170800	978067320	8890	8890	8890	8890	0
112	20250409	170700	978067320	8890	8890	8890	8890	0
113	20250409	170600	978067320	8890	8890	8890	8890	0
114	20250409	170500	978067320	8890	8890	8890	8890	0
115	20250409	170400	978067320	8890	8890	8890	8890	0
116	20250409	170300	978067320	8890	8890	8890	8890	0
117	20250409	170200	978067320	8890	8890	8890	8890	0
118	20250409	170100	978067320	8890	8890	8890	8890	0
119	20250409	170000	978067320	8890	8890	8890	8890	0
120	20250409	165900	978067320	8890	8890	8890	8890	0
121	20250409	165800	978067320	8890	8890	8890	8890	0
122	20250409	165700	978067320	8890	8890	8890	8890	2111
123	20250409	165600	978067320	8890	8890	8890	8890	0
124	20250409	165500	978067320	8890	8890	8890	8890	0
125	20250409	165400	978067320	8890	8890	8890	8890	0
126	20250409	165300	978067320	8890	8890	8890	8890	0
127	20250409	165200	978067320	8890	8890	8890	8890	0
128	20250409	165100	978067320	8890	8890	8890	8890	0
129	20250409	165000	978067320	8890	8890	8890	8890	0
130	20250409	164900	978067320	8890	8890	8890	8890	0
131	20250409	164800	978067320	8890	8890	8890	8890	0
132	20250409	164700	978067320	8890	8890	8890	8890	0
133	20250409	164600	978067320	8890	8890	8890	8890	0
134	20250409	164500	978067320	8890	8890	8890	8890	0
135	20250409	164400	978067320	8890	8890	8890	8890	0
136	20250409	164300	978067320	8890	8890	8890	8890	0
137	20250409	164200	978067320	8890	8890	8890	8890	0
138	20250409	164100	978067320	8890	8890	8890	8890	0
139	20250409	164000	978067320	8890	8890	8890	8890	0
140	20250409	163900	978067320	8890	8890	8890	8890	0
141	20250409	163800	978067320	8890	8890	8890	8890	0
142	20250409	163700	978067320	8890	8890	8890	8890	0
143	20250409	163600	978067320	8890	8890	8890	8890	0
144	20250409	163500	978067320	8890	8890	8890	8890	0
145	20250409	163400	978067320	8890	8890	8890	8890	0
146	20250409	163300	978067320	8890	8890	8890	8890	0
147	20250409	163200	978067320	8890	8890	8890	8890	0
148	20250409	163100	978067320	8890	8890	8890	8890	0
149	20250409	163000	978067320	8890	8890	8890	8890	0
150	20250409	162900	978067320	8890	8890	8890	8890	0
151	20250409	162800	978067320	8890	8890	8890	8890	0
152	20250409	162700	978067320	8890	8890	8890	8890	2111
153	20250409	162600	978067320	8890	8890	8890	8890	0
154	20250409	162500	978067320	8890	8890	8890	8890	0
155	20250409	162400	978067320	8890	8890	8890	8890	0
156	20250409	162300	978067320	8890	8890	8890	8890	0
157	20250409	162200	978067320	8890	8890	8890	8890	0
158	20250409	162100	978067320	8890	8890	8890	8890	0
159	20250409	162000	978067320	8890	8890	8890	8890	0
160	20250409	161900	978067320	8890	8890	8890	8890	0
161	20250409	161800	978067320	8890	8890	8890	8890	0
162	20250409	161700	978067320	8890	8890	8890	8890	0
163	20250409	161600	978067320	8890	8890	8890	8890	0
164	20250409	161500	978067320	8890	8890	8890	8890	0
165	20250409	161400	978067320	8890	8890	8890	8890	0
166	20250409	161300	978067320	8890	8890	8890	8890	0
167	20250409	161200	978067320	8890	8890	8890	8890	0
168	20250409	161100	978067320	8890	8890	8890	8890	0
169	20250409	161000	978067320	8890	8890	8890	8890	0
170	20250409	160900	978067320	8890	8890	8890	8890	0
171	20250409	160800	978067320	8890	8890	8890	8890	0
172	20250409	160700	978067320	8890	8890	8890	8890	0
173	20250409	160600	978067320	8890	8890	8890	8890	0
174	20250409	160500	978067320	8890	8890	8890	8890	0
175	20250409	160400	978067320	8890	8890	8890	8890	0
176	20250409	160300	978067320	8890	8890	8890	8890	0
177	20250409	160200	978067320	8890	8890	8890	8890	0
178	20250409	160100	978067320	8890	8890	8890	8890	0
179	20250409	160000	978067320	8890	8890	8890	8890	0
180	20250409	155900	978067320	8890	8890	8890	8890	0
181	20250409	155800	978067320	8890	8890	8890	8890	0
182	20250409	155700	978067320	8890	8890	8890	8890	2111
183	20250409	155600	978067320	8890	8890	8890	8890	0
184	20250409	155500	978067320	8890	8890	8890	8890	0
185	20250409	155400	978067320	8890	8890	8890	8890	0
186	20250409	155300	978067320	8890	8890	8890	8890	0
187	20250409	155200	978067320	8890	8890	8890	8890	0
188	20250409	155100	978067320	8890	8890	8890	8890	0
189	20250409	155000	978067320	8890	8890	8890	8890	0
190	20250409	154900	978067320	8890	8890	8890	8890	0
191	20250409	154800	978067320	8890	8890	8890	8890	0
192	20250409	154700	978067320	8890	8890	8890	8890	0
193	20250409	154600	978067320	8890	8890	8890	8890	0
194	20250409	154500	978067320	8890	8890	8890	8890	0
195	20250409	154400	978067320	8890	8890	8890	8890	0
196	20250409	154300	978067320	8890	8890	8890	8890	0
197	20250409	154200	978067320	8890	8890	8890	8890	0
198	20250409	154100	978067320	8890	8890	8890	8890	0
199	20250409	154000	978067320	8890	8890	8890	8890	0
200	20250409	153900	978067320	8890	8890	8890	8890	0
201	20250409	153800	978067320	8890	8890	8890	8890	0
202	20250409	153700	978067320	8890	8890	8890	8890	0
203	20250409	153600	978067320	8890	8890	8890	8890	0
204	20250409	153500	978067320	8890	8890	8890	8890	0
205	20250409	153400	978067320	8890	8890	8890	8890	0
206	20250409	153300	978067320	8890	8890	8890	8890	0
207	20250409	153200	978067320	8890	8890	8890	8890	0
208	20250409	153100	978067320	8890	8890	8890	8890	0
209	20250409	153000	978067320	8890	8890	8890	8890	2111
210	20250409	152900	959300530	8880	8880	8880	8880	0
211	20250409	152800	959300530	8880	8880	8880	8880	0
212	20250409	152700	959300530	8880	8880	8880	8880	0
213	20250409	152600	959300530	8880	8880	8880	8880	0
214	20250409	152500	959300530	8880	8880	8880	8880	0
215	20250409	152400	959300530	8880	8880	8880	8880	0
216	20250409	152300	959300530	8880	8880	8880	8880	0
217	20250409	152200	959300530	8880	8880	8880	8880	0
218	20250409	152100	959300530	8880	8880	8880	8880	0
219	20250409	152000	959300530	8880	8880	8880	8880	0
220	20250409	151900	959300530	8880	8870	8880	8870	273
221	20250409	151800	956878870	8870	8880	8890	8870	142
222	20250409	151700	955618140	8880	8880	8890	8880	313
223	20250409	151600	952838110	8890	8890	8890	8880	24
224	20250409	151500	952624870	8880	8890	8890	8880	105
225	20250409	151400	951691860	8890	8870	8890	8870	653
226	20250409	151300	945893550	8870	8860	8870	8860	271
227	20250409	151200	943489790	8880	8880	8880	8860	12
228	20250409	151100	943383430	8870	8860	8870	8860	349
229	20250409	151000	940290510	8870	8870	8880	8870	414
230	20250409	150900	936616100	8870	8880	8880	8860	1601
231	20250409	150800	922420300	8890	8880	8890	8870	1081
232	20250409	150700	912827080	8880	8880	8890	8880	317
233	20250409	150600	910011680	8870	8880	8880	8870	72
234	20250409	150500	909372990	8880	8870	8880	8870	407
235	20250409	150400	905762850	8870	8880	8880	8860	190
236	20250409	150300	904077580	8880	8880	8880	8860	45
237	20250409	150200	903678820	8880	8880	8880	8860	521
238	20250409	150100	899055920	8880	8860	8880	8860	149
239	20250409	150000	897734380	8860	8870	8880	8860	404
240	20250409	145900	894153830	8860	8870	8870	8860	45
241	20250409	145800	893755030	8870	8870	8870	8870	38
242	20250409	145700	893417970	8870	8870	8870	8870	96
243	20250409	145600	892566450	8860	8860	8880	8860	83
244	20250409	145500	891830110	8870	8870	8890	8870	397
245	20250409	145400	888307720	8880	8870	8880	8870	410
246	20250409	145300	884667020	8870	8880	8880	8870	51
247	20250409	145200	884214450	8870	8870	8870	8870	35
248	20250409	145100	883904000	8870	8870	8870	8870	35
249	20250409	145000	883593550	8880	8880	8880	8880	1
250	20250409	144900	883584670	8870	8860	8870	8860	195
251	20250409	144800	881855510	8870	8860	8870	8860	128
252	20250409	144700	880720810	8860	8860	8860	8860	53
253	20250409	144600	880251230	8870	8890	8890	8840	2886
254	20250409	144500	854678720	8880	8890	8890	8880	40
255	20250409	144400	854323470	8890	8890	8890	8880	69
256	20250409	144300	853710630	8880	8890	8890	8880	31
257	20250409	144200	853435140	8890	8890	8890	8890	8
258	20250409	144100	853364020	8880	8880	8880	8880	235
259	20250409	144000	851277220	8890	8890	8910	8890	331
260	20250409	143900	848334610	8890	8890	8890	8890	42
261	20250409	143800	847961230	8880	8880	8910	8880	57
262	20250409	143700	847454410	8890	8910	8910	8890	3595
263	20250409	143600	815466430	8900	8900	8900	8900	10
264	20250409	143500	815377430	8900	8900	8900	8900	41
265	20250409	143400	815012530	8910	8910	8910	8900	346
266	20250409	143300	811929920	8910	8900	8910	8900	924
267	20250409	143200	803699745	8900	8910	8910	8900	27
268	20250409	143100	803459275	8910	8910	8910	8900	77
269	20250409	143000	802773815	8910	8900	8910	8900	205
270	20250409	142900	800949215	8900	8900	8910	8900	330
271	20250409	142800	798012015	8910	8900	8910	8900	337
272	20250409	142700	795009445	8900	8900	8900	8900	47
273	20250409	142600	794591145	8900	8910	8910	8900	69
274	20250409	142500	793976965	8910	8900	8910	8900	612
275	20250409	142400	788530145	8900	8900	8900	8900	0
276	20250409	142300	788530145	8900	8910	8910	8900	33
277	20250409	142200	788236215	8910	8910	8910	8910	50
278	20250409	142100	787790715	8910	8910	8910	8910	42
279	20250409	142000	787416495	8910	8900	8910	8900	37
280	20250409	141900	787087075	8910	8900	8920	8900	70
281	20250409	141800	786463365	8910	8910	8910	8910	703
282	20250409	141700	780199635	8920	8910	8920	8910	33
283	20250409	141600	779905585	8910	8920	8920	8910	42
284	20250409	141500	779531305	8910	8920	8920	8910	38
285	20250409	141400	779192715	8920	8910	8920	8910	36
286	20250409	141300	778871725	8910	8920	8920	8910	68
287	20250409	141200	778265265	8920	8910	8920	8910	89
288	20250409	141100	777471485	8930	8910	8930	8910	32
289	20250409	141000	777186345	8910	8930	8930	8910	1533
290	20250409	140900	763527295	8920	8910	8930	8910	67
291	20250409	140800	762929715	8920	8920	8930	8920	239
292	20250409	140700	760797775	8920	8920	8920	8920	103
293	20250409	140600	759879015	8920	8920	8940	8920	532
294	20250409	140500	755132355	8930	8920	8940	8920	1892
295	20250409	140400	738250085	8920	8930	8930	8920	29
296	20250409	140300	737991385	8920	8930	8930	8920	152
297	20250409	140200	736634445	8930	8930	8930	8930	15
298	20250409	140100	736500495	8920	8930	8930	8920	423
299	20250409	140000	732723355	8930	8940	8940	8930	72
300	20250409	135900	732079775	8940	8940	8940	8930	1457
301	20250409	135800	719054605	8950	8940	8950	8940	57
302	20250409	135700	718544805	8940	8940	8940	8940	123
303	20250409	135600	717445185	8940	8940	8940	8940	10
304	20250409	135500	717355785	8940	8930	8940	8930	519
305	20250409	135400	712716035	8940	8940	8940	8940	46
306	20250409	135300	712304795	8940	8950	8960	8940	869
307	20250409	135200	704531525	8950	8950	8950	8940	43
308	20250409	135100	704146775	8940	8940	8940	8940	25
309	20250409	135000	703923275	8940	8940	8940	8940	66
310	20250409	134900	703333235	8940	8950	8950	8940	30
311	20250409	134800	703064835	8930	8930	8930	8930	1
312	20250409	134700	703055905	8930	8930	8930	8930	63
313	20250409	134600	702493315	8940	8930	8940	8930	266
314	20250409	134500	700116085	8930	8940	8940	8930	463
315	20250409	134400	695981475	8940	8940	8940	8940	0
316	20250409	134300	695981475	8940	8940	8950	8940	61
317	20250409	134200	695436125	8940	8940	8940	8940	10
318	20250409	134100	695346725	8950	8950	8950	8950	333
319	20250409	134000	692366375	8960	8950	8960	8950	49
320	20250409	133900	691927815	8950	8960	8960	8950	97
321	20250409	133800	691059345	8950	8950	8950	8950	0
322	20250409	133700	691059345	8950	8960	8960	8950	11
323	20250409	133600	690960885	8950	8950	8960	8950	293
324	20250409	133500	688338405	8950	8950	8960	8940	270
325	20250409	133400	685921825	8940	8940	8940	8940	1
326	20250409	133300	685912885	8940	8930	8940	8930	23
327	20250409	133200	685707365	8930	8930	8930	8920	147
328	20250409	133100	684395065	8920	8930	8930	8920	299
329	20250409	133000	681727695	8930	8930	8930	8930	78
330	20250409	132900	681031155	8930	8930	8930	8920	72
331	20250409	132800	680388785	8930	8930	8930	8930	500
332	20250409	132700	675923785	8930	8930	8930	8930	142
333	20250409	132600	674655725	8930	8930	8930	8930	184
334	20250409	132500	673012605	8930	8940	8940	8930	52
335	20250409	132400	672547975	8940	8950	8950	8940	1397
336	20250409	132300	660057795	8950	8950	8950	8940	154
337	20250409	132200	658680225	8950	8950	8950	8950	435
338	20250409	132100	654786975	8950	8960	8960	8950	14
339	20250409	132000	654661635	8950	8950	8950	8950	281
340	20250409	131900	652146685	8950	8950	8950	8950	10
341	20250409	131800	652057185	8970	8950	8970	8940	1139
342	20250409	131700	641863575	8950	8960	8960	8950	573
343	20250409	131600	636730185	8960	8960	8960	8960	297
344	20250409	131500	634069065	8960	8960	8970	8960	52
345	20250409	131400	633603045	8960	8960	8960	8960	133
346	20250409	131300	632411365	8970	8960	8970	8960	547
347	20250409	131200	627507875	8950	8950	8960	8950	63
348	20250409	131100	626943995	8950	8950	8950	8950	25
349	20250409	131000	626720245	8950	8955	8960	8950	484
350	20250409	130900	622388130	8950	8965	8965	8950	637
351	20250409	130800	616681330	8960	8960	8960	8960	0
352	20250409	130700	616681330	8960	8960	8960	8960	200
353	20250409	130600	614889330	8960	8960	8960	8960	10
354	20250409	130500	614799730	8970	8980	8980	8970	2402
355	20250409	130400	593253080	8980	8970	9000	8970	220
356	20250409	130300	591277600	8970	8980	8980	8970	114
357	20250409	130200	590253980	8980	8980	8980	8970	1887
358	20250409	130100	573323040	8990	8980	8990	8980	526
359	20250409	130000	568596270	8980	8980	8980	8970	103
360	20250409	125900	567671990	8980	8970	8980	8970	245
361	20250409	125800	565474170	8980	8970	8980	8970	242
362	20250409	125700	563301410	8980	8980	8980	8970	66
363	20250409	125600	562708820	8975	8975	8975	8970	209
364	20250409	125500	560833800	8980	8980	8980	8970	318
365	20250409	125400	557981170	8980	8990	8990	8980	539
366	20250409	125300	553140840	8990	8990	8990	8980	1189
367	20250409	125200	542463550	8990	9010	9010	8990	3585
368	20250409	125100	510203780	9000	9000	9000	9000	42
369	20250409	125000	509825780	9010	9010	9010	9010	219
370	20250409	124900	507852590	9010	9010	9010	9000	288
371	20250409	124800	505260220	9020	9010	9020	9000	738
372	20250409	124700	498616320	9010	9000	9010	9000	141
373	20250409	124600	497346320	9000	9010	9010	9000	11
374	20250409	124500	497247310	9000	9000	9000	9000	66
375	20250409	124400	496653310	9000	9000	9000	9000	10
376	20250409	124300	496563310	9010	9000	9010	9000	11
377	20250409	124200	496464300	9000	9000	9000	9000	56
378	20250409	124100	495960300	9010	9000	9010	9000	38
379	20250409	124000	495618280	9010	9010	9010	9010	71
380	20250409	123900	494978570	9010	9010	9010	9010	123
381	20250409	123800	493870340	9010	9000	9010	9000	81
382	20250409	123700	493140840	9020	9020	9020	9000	1620
383	20250409	123600	478538700	9020	9020	9020	9020	10
384	20250409	123500	478448500	9020	9020	9020	9020	25
385	20250409	123400	478223000	9020	9020	9020	9020	233
386	20250409	123300	476121340	9020	9020	9020	9020	42
387	20250409	123200	475742500	9040	9040	9040	9040	1
388	20250409	123100	475733460	9020	9030	9030	9020	36
389	20250409	123000	475408730	9030	9020	9030	9020	30
390	20250409	122900	475137930	9040	9020	9040	9020	66
391	20250409	122800	474542110	9020	9020	9020	9020	100
392	20250409	122700	473640110	9020	9030	9030	9020	97
393	20250409	122600	472764800	9030	9030	9030	9020	23
394	20250409	122500	472557210	9030	9030	9030	9030	132
395	20250409	122400	471365250	9020	9020	9030	9020	72
396	20250409	122300	470715750	9030	9020	9030	9020	52
397	20250409	122200	470246540	9030	9030	9030	9030	1
398	20250409	122100	470237510	9030	9020	9030	9020	40
399	20250409	122000	469876490	9010	9010	9020	9010	198
400	20250409	121900	468091490	9010	9020	9020	9010	207
401	20250409	121800	466226350	9010	9020	9020	9010	11
402	20250409	121700	466127230	9010	9010	9010	9010	210
403	20250409	121600	464235130	9010	9010	9010	9010	228
404	20250409	121500	462180850	9010	9020	9020	9010	532
405	20250409	121400	457385180	9020	9020	9020	9020	10
406	20250409	121300	457294980	9020	9020	9030	9020	40
407	20250409	121200	456934170	9020	9020	9020	9020	35
408	20250409	121100	456618470	9020	9020	9020	9020	41
409	20250409	121000	456248650	9020	9030	9030	9020	36
410	20250409	120900	455923670	9030	9030	9030	9030	47
411	20250409	120800	455499260	9030	9020	9030	9020	30
412	20250409	120700	455228390	9010	9010	9010	9010	10
413	20250409	120600	455138290	9010	9010	9010	9010	66
414	20250409	120500	454543630	9010	9020	9020	9010	677
415	20250409	120400	448437380	9020	9010	9020	9000	1436
416	20250409	120300	435499950	9020	9020	9020	9020	8
417	20250409	120200	435427790	9020	9020	9030	9020	79
418	20250409	120100	434715200	9020	9020	9020	9010	551
419	20250409	120000	429745280	9010	9010	9010	9010	394
420	20250409	115900	426195340	9020	9010	9020	9010	29
421	20250409	115800	425933780	9010	9010	9020	9010	70
422	20250409	115700	425302980	9020	9040	9040	9020	3703
423	20250409	115600	391887225	9030	9030	9030	9030	10
424	20250409	115500	391796925	9040	9030	9040	9030	26
425	20250409	115400	391562135	9030	9030	9030	9030	35
426	20250409	115300	391246085	9030	9030	9030	9030	41
427	20250409	115200	390875855	9040	9040	9040	9040	2
428	20250409	115100	390857775	9030	9030	9030	9030	35
429	20250409	115000	390541725	9040	9040	9040	9030	79
430	20250409	114900	389827665	9030	9040	9040	9030	21
431	20250409	114800	389637895	9030	9040	9040	9030	42
432	20250409	114700	389258625	9030	9040	9040	9030	50
433	20250409	114600	388807085	9030	9030	9030	9030	0
434	20250409	114500	388807085	9030	9040	9040	9030	327
435	20250409	114400	385851105	9050	9040	9050	9040	385
436	20250409	114300	382370205	9040	9040	9040	9040	70
437	20250409	114200	381737405	9040	9040	9040	9040	242
438	20250409	114100	379549725	9030	9030	9030	9030	10
439	20250409	114000	379459425	9030	9030	9040	9030	58
440	20250409	113900	378935665	9040	9040	9040	9040	11
441	20250409	113800	378836225	9040	9040	9040	9040	113
442	20250409	113700	377814705	9050	9040	9050	9040	36
443	20250409	113600	377489255	9040	9030	9040	9030	226
444	20250409	113500	375446475	9030	9040	9040	9030	14
445	20250409	113400	375320015	9030	9030	9040	9030	127
446	20250409	113300	374173195	9030	9030	9030	9030	35
447	20250409	113200	373857145	9030	9030	9030	9030	367
448	20250409	113100	370543135	9030	9050	9050	9030	11
449	20250409	113000	370443785	9040	9030	9040	9030	127
450	20250409	112900	369296115	9030	9040	9040	9030	71
451	20250409	112800	368654815	9030	9030	9030	9030	328
452	20250409	112700	365692975	9030	9030	9030	9030	10
453	20250409	112600	365602675	9040	9030	9040	9030	26
454	20250409	112500	365367885	9030	9030	9030	9030	65
455	20250409	112400	364780935	9030	9030	9030	9030	10
456	20250409	112300	364690635	9050	9050	9050	9050	52
457	20250409	112200	364220035	9030	9040	9040	9030	283
458	20250409	112100	361661815	9050	9040	9050	9040	43
459	20250409	112000	361273085	9040	9040	9040	9040	103
460	20250409	111900	360341965	9050	9050	9050	9050	1177
461	20250409	111800	349690115	9050	9050	9050	9050	34
462	20250409	111700	349382415	9060	9060	9060	9060	112
463	20250409	111600	348367695	9060	9070	9070	9060	33
464	20250409	111500	348068695	9060	9060	9060	9060	64
465	20250409	111400	347488855	9060	9070	9070	9060	14
466	20250409	111300	347361970	9060	9060	9060	9060	0
467	20250409	111200	347361970	9060	9070	9070	9060	44
468	20250409	111100	346963300	9060	9060	9070	9060	168
469	20250409	111000	345441210	9050	9050	9050	9050	39
470	20250409	110900	345088260	9050	9050	9050	9050	1
471	20250409	110800	345079210	9050	9050	9050	9050	35
472	20250409	110700	344762460	9050	9050	9070	9050	42
473	20250409	110600	344382340	9060	9060	9060	9060	50
474	20250409	110500	343929340	9050	9050	9050	9050	16
475	20250409	110400	343784540	9050	9060	9060	9050	42
476	20250409	110300	343404320	9060	9060	9060	9060	33
477	20250409	110200	343105340	9060	9070	9070	9060	336
478	20250409	110100	340060040	9070	9060	9070	9060	102
479	20250409	110000	339135210	9050	9050	9060	9050	41
480	20250409	105900	338764100	9050	9050	9050	9050	321
481	20250409	105800	335859050	9040	9040	9040	9040	41
482	20250409	105700	335488410	9040	9040	9040	9040	58
483	20250409	105600	334964090	9060	9060	9060	9060	0
484	20250409	105500	334964090	9060	9040	9060	9040	62
485	20250409	105400	334403590	9050	9040	9050	9040	42
486	20250409	105300	334023900	9040	9040	9040	9040	53
487	20250409	105200	333544780	9040	9050	9050	9040	13
488	20250409	105100	333427230	9050	9060	9060	9050	129
489	20250409	105000	332259770	9050	9050	9050	9050	68
490	20250409	104900	331644370	9050	9040	9050	9040	518
491	20250409	104800	326956750	9040	9040	9040	9040	10
492	20250409	104700	326866350	9060	9040	9060	9040	210
493	20250409	104600	324964000	9040	9050	9050	9040	167
494	20250409	104500	323452900	9050	9050	9050	9050	42
495	20250409	104400	323072800	9070	9050	9070	9050	11
496	20250409	104300	322973230	9050	9050	9050	9050	342
497	20250409	104200	319878130	9050	9040	9050	9040	279
498	20250409	104100	317353750	9050	9050	9050	9040	21
499	20250409	104000	317163800	9040	9040	9040	9040	31
500	20250409	103900	316883560	9040	9045	9050	9040	136
501	20250409	103800	315653160	9040	9045	9045	9040	140
502	20250409	103700	314387060	9040	9040	9040	9040	10
503	20250409	103600	314296660	9050	9040	9050	9040	129
504	20250409	103500	313130490	9050	9030	9050	9030	222
505	20250409	103400	311124050	9030	9020	9030	9020	11
506	20250409	103300	311024820	9030	9030	9030	9030	1262
507	20250409	103200	299628960	9030	9030	9030	9030	110
508	20250409	103100	298635660	9030	9030	9040	9030	67
509	20250409	103000	298030640	9030	9030	9030	9030	0
510	20250409	102900	298030640	9030	9030	9030	9030	157
511	20250409	102800	296612930	9020	9010	9020	9010	116
512	20250409	102700	295567180	9010	9010	9020	9010	2388
513	20250409	102600	274049030	9010	9010	9020	9010	69
514	20250409	102500	273427310	9010	9020	9020	9010	42
515	20250409	102400	273048620	9020	9020	9030	9020	670
516	20250409	102300	267004510	9020	9020	9020	9020	41
517	20250409	102200	266634690	9020	9020	9040	9020	74
518	20250409	102100	265966550	9030	9030	9040	9030	266
519	20250409	102000	263564560	9030	9040	9040	9030	22
520	20250409	101900	263365890	9030	9030	9040	9030	123
521	20250409	101800	262255020	9030	9070	9070	9030	3970
522	20250409	101700	226346300	9070	9080	9080	9060	33
523	20250409	101600	226047210	9070	9070	9080	9070	561
524	20250409	101500	220958150	9070	9060	9070	9060	29
525	20250409	101400	220695250	9050	9050	9060	9050	112
526	20250409	101300	219681630	9050	9060	9060	9050	85
527	20250409	101200	218912300	9060	9060	9060	9050	20
528	20250409	101100	218731200	9060	9060	9070	9050	185
529	20250409	101000	217054650	9060	9070	9070	9060	510
530	20250409	100900	212433980	9080	9070	9080	9070	46
531	20250409	100800	212016720	9060	9060	9060	9060	10
532	20250409	100700	211926120	9070	9070	9070	9070	1
533	20250409	100600	211917050	9060	9080	9080	9060	112
534	20250409	100500	210901600	9070	9080	9080	9070	11
535	20250409	100400	210801820	9080	9070	9080	9070	121
536	20250409	100300	209703240	9070	9080	9080	9070	21
537	20250409	100200	209512570	9080	9080	9080	9070	322
538	20250409	100100	206589380	9080	9070	9080	9070	124
539	20250409	100000	205463560	9060	9060	9060	9060	71
540	20250409	095900	204820300	9060	9060	9060	9060	35
541	20250409	095800	204503200	9080	9070	9080	9070	330
542	20250409	095700	201510090	9080	9080	9080	9080	10
543	20250409	095600	201419290	9080	9080	9080	9080	30
544	20250409	095500	201146890	9070	9070	9070	9070	96
545	20250409	095400	200276170	9080	9080	9080	9080	9
546	20250409	095300	200194450	9080	9090	9090	9070	30
547	20250409	095200	199921820	9090	9060	9090	9060	149
548	20250409	095100	198570780	9060	9070	9090	9060	225
549	20250409	095000	196530030	9090	9070	9090	9070	382
550	20250409	094900	193065210	9070	9070	9070	9060	85
551	20250409	094800	192294360	9070	9070	9080	9060	169
552	20250409	094700	190762120	9070	9070	9070	9070	0
553	20250409	094600	190762120	9070	9090	9090	9070	242
554	20250409	094500	188565860	9090	9080	9090	9080	43
555	20250409	094400	188175340	9070	9080	9090	9070	501
556	20250409	094300	183626530	9060	9070	9080	9050	28
557	20250409	094200	183372860	9050	9050	9050	9040	602
558	20250409	094100	177925170	9050	9060	9060	9040	2118
559	20250409	094000	158751270	9070	9080	9080	9070	34
560	20250409	093900	158442760	9070	9080	9080	9060	510
561	20250409	093800	153816850	9080	9080	9080	9060	2119
562	20250409	093700	134594240	9080	9080	9080	9080	455
563	20250409	093600	130462840	9080	9080	9080	9080	11
564	20250409	093500	130362960	9080	9100	9110	9080	479
565	20250409	093400	126011970	9100	9100	9110	9090	850
566	20250409	093300	118276900	9100	9120	9130	9100	242
567	20250409	093200	116070770	9120	9090	9120	9090	719
568	20250409	093100	109520730	9100	9100	9100	9100	1
569	20250409	093000	109511630	9100	9100	9110	9080	408
570	20250409	092900	105798540	9100	9080	9100	9070	35
571	20250409	092800	105480950	9070	9090	9090	9070	48
572	20250409	092700	105045530	9090	9070	9090	9070	272
573	20250409	092600	102575540	9070	9080	9080	9060	106
574	20250409	092500	101614330	9080	9070	9080	9070	11
575	20250409	092400	101514550	9070	9070	9070	9070	105
576	20250409	092300	100562200	9060	9080	9080	9060	508
577	20250409	092200	95954940	9070	9100	9100	9070	2457
578	20250409	092100	73643140	9120	9100	9150	9100	175
579	20250409	092000	72047620	9090	9100	9100	9090	85
580	20250409	091900	71274220	9100	9100	9100	9090	100
581	20250409	091800	70364800	9110	9090	9110	9090	19
582	20250409	091700	70191870	9100	9110	9130	9100	296
583	20250409	091600	67497050	9120	9120	9120	9120	286
584	20250409	091500	64888730	9120	9130	9150	9120	202
585	20250409	091400	63042650	9150	9120	9150	9120	125
586	20250409	091300	61901730	9110	9140	9140	9110	212
587	20250409	091200	59968230	9160	9160	9160	9160	1
588	20250409	091100	59959070	9160	9160	9160	9160	92
589	20250409	091000	59116350	9160	9130	9160	9130	259
590	20250409	090900	56750500	9120	9140	9140	9120	161
591	20250409	090800	55281640	9140	9150	9150	9110	82
592	20250409	090700	54532070	9150	9190	9190	9150	101
593	20250409	090600	53606500	9190	9170	9190	9170	615
594	20250409	090500	47960710	9160	9140	9160	9140	1730
595	20250409	090400	32143810	9140	9130	9140	9100	1787
596	20250409	090300	15820710	9110	9110	9110	9110	15
597	20250409	090200	15684060	9110	9120	9120	9100	358
598	20250409	090100	12424000	9130	9170	9170	9130	144
599	20250409	090000	11105060	9180	9080	9200	9080	1223