KissMeData/303810/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	204900	1185615590	8930	8930	8930	8930	1292
3	20250409	204800	1185615590	8930	8930	8930	8930	0
4	20250409	204700	1185615590	8930	8930	8930	8930	0
5	20250409	204600	1185615590	8930	8930	8930	8930	0
6	20250409	204500	1185615590	8930	8930	8930	8930	0
7	20250409	204400	1185615590	8930	8930	8930	8930	0
8	20250409	204300	1185615590	8930	8930	8930	8930	0
9	20250409	204200	1185615590	8930	8930	8930	8930	0
10	20250409	204100	1185615590	8930	8930	8930	8930	0
11	20250409	204000	1185615590	8930	8930	8930	8930	0
12	20250409	203900	1185615590	8930	8930	8930	8930	0
13	20250409	203800	1185615590	8930	8930	8930	8930	0
14	20250409	203700	1185615590	8930	8930	8930	8930	0
15	20250409	203600	1185615590	8930	8930	8930	8930	0
16	20250409	203500	1185615590	8930	8930	8930	8930	0
17	20250409	203400	1185615590	8930	8930	8930	8930	0
18	20250409	203300	1185615590	8930	8930	8930	8930	0
19	20250409	203200	1185615590	8930	8930	8930	8930	0
20	20250409	203100	1185615590	8930	8930	8930	8930	0
21	20250409	203000	1185615590	8930	8930	8930	8930	0
22	20250409	202900	1185615590	8930	8930	8930	8930	0
23	20250409	202800	1185615590	8930	8930	8930	8930	0
24	20250409	202700	1185615590	8930	8930	8930	8930	0
25	20250409	202600	1185615590	8930	8930	8930	8930	0
26	20250409	202500	1185615590	8930	8930	8930	8930	0
27	20250409	202400	1185615590	8930	8930	8930	8930	0
28	20250409	202300	1185615590	8930	8930	8930	8930	0
29	20250409	202200	1185615590	8930	8930	8930	8930	0
30	20250409	202100	1185615590	8930	8930	8930	8930	0
31	20250409	202000	1185615590	8930	8930	8930	8930	0
32	20250409	201900	1185615590	8930	8930	8930	8930	1292
33	20250409	201800	1185615590	8930	8930	8930	8930	0
34	20250409	201700	1185615590	8930	8930	8930	8930	0
35	20250409	201600	1185615590	8930	8930	8930	8930	0
36	20250409	201500	1185615590	8930	8930	8930	8930	0
37	20250409	201400	1185615590	8930	8930	8930	8930	0
38	20250409	201300	1185615590	8930	8930	8930	8930	0
39	20250409	201200	1185615590	8930	8930	8930	8930	0
40	20250409	201100	1185615590	8930	8930	8930	8930	0
41	20250409	201000	1185615590	8930	8930	8930	8930	0
42	20250409	200900	1185615590	8930	8930	8930	8930	0
43	20250409	200800	1185615590	8930	8930	8930	8930	0
44	20250409	200700	1185615590	8930	8930	8930	8930	0
45	20250409	200600	1185615590	8930	8930	8930	8930	0
46	20250409	200500	1185615590	8930	8930	8930	8930	0
47	20250409	200400	1185615590	8930	8930	8930	8930	0
48	20250409	200300	1185615590	8930	8930	8930	8930	0
49	20250409	200200	1185615590	8930	8930	8930	8930	0
50	20250409	200100	1185615590	8930	8930	8930	8930	0
51	20250409	200000	1185615590	8930	8930	8930	8930	0
52	20250409	195900	1185615590	8930	8930	8930	8930	0
53	20250409	195800	1185615590	8930	8930	8930	8930	0
54	20250409	195700	1185615590	8930	8930	8930	8930	0
55	20250409	195600	1185615590	8930	8930	8930	8930	0
56	20250409	195500	1185615590	8930	8930	8930	8930	0
57	20250409	195400	1185615590	8930	8930	8930	8930	0
58	20250409	195300	1185615590	8930	8930	8930	8930	0
59	20250409	195200	1185615590	8930	8930	8930	8930	0
60	20250409	195100	1185615590	8930	8930	8930	8930	0
61	20250409	195000	1185615590	8930	8930	8930	8930	0
62	20250409	194900	1185615590	8930	8930	8930	8930	1292
63	20250409	194800	1185615590	8930	8930	8930	8930	0
64	20250409	194700	1185615590	8930	8930	8930	8930	0
65	20250409	194600	1185615590	8930	8930	8930	8930	0
66	20250409	194500	1185615590	8930	8930	8930	8930	0
67	20250409	194400	1185615590	8930	8930	8930	8930	0
68	20250409	194300	1185615590	8930	8930	8930	8930	0
69	20250409	194200	1185615590	8930	8930	8930	8930	0
70	20250409	194100	1185615590	8930	8930	8930	8930	0
71	20250409	194000	1185615590	8930	8930	8930	8930	0
72	20250409	193900	1185615590	8930	8930	8930	8930	0
73	20250409	193800	1185615590	8930	8930	8930	8930	0
74	20250409	193700	1185615590	8930	8930	8930	8930	0
75	20250409	193600	1185615590	8930	8930	8930	8930	0
76	20250409	193500	1185615590	8930	8930	8930	8930	0
77	20250409	193400	1185615590	8930	8930	8930	8930	0
78	20250409	193300	1185615590	8930	8930	8930	8930	0
79	20250409	193200	1185615590	8930	8930	8930	8930	0
80	20250409	193100	1185615590	8930	8930	8930	8930	0
81	20250409	193000	1185615590	8930	8930	8930	8930	0
82	20250409	192900	1185615590	8930	8930	8930	8930	0
83	20250409	192800	1185615590	8930	8930	8930	8930	0
84	20250409	192700	1185615590	8930	8930	8930	8930	0
85	20250409	192600	1185615590	8930	8930	8930	8930	0
86	20250409	192500	1185615590	8930	8930	8930	8930	0
87	20250409	192400	1185615590	8930	8930	8930	8930	0
88	20250409	192300	1185615590	8930	8930	8930	8930	0
89	20250409	192200	1185615590	8930	8930	8930	8930	0
90	20250409	192100	1185615590	8930	8930	8930	8930	0
91	20250409	192000	1185615590	8930	8930	8930	8930	0
92	20250409	191900	1185615590	8930	8930	8930	8930	1292
93	20250409	191800	1185615590	8930	8930	8930	8930	0
94	20250409	191700	1185615590	8930	8930	8930	8930	0
95	20250409	191600	1185615590	8930	8930	8930	8930	0
96	20250409	191500	1185615590	8930	8930	8930	8930	0
97	20250409	191400	1185615590	8930	8930	8930	8930	0
98	20250409	191300	1185615590	8930	8930	8930	8930	0
99	20250409	191200	1185615590	8930	8930	8930	8930	0
100	20250409	191100	1185615590	8930	8930	8930	8930	0
101	20250409	191000	1185615590	8930	8930	8930	8930	0
102	20250409	190900	1185615590	8930	8930	8930	8930	0
103	20250409	190800	1185615590	8930	8930	8930	8930	0
104	20250409	190700	1185615590	8930	8930	8930	8930	0
105	20250409	190600	1185615590	8930	8930	8930	8930	0
106	20250409	190500	1185615590	8930	8930	8930	8930	0
107	20250409	190400	1185615590	8930	8930	8930	8930	0
108	20250409	190300	1185615590	8930	8930	8930	8930	0
109	20250409	190200	1185615590	8930	8930	8930	8930	0
110	20250409	190100	1185615590	8930	8930	8930	8930	0
111	20250409	190000	1185615590	8930	8930	8930	8930	0
112	20250409	185900	1185615590	8930	8930	8930	8930	0
113	20250409	185800	1185615590	8930	8930	8930	8930	0
114	20250409	185700	1185615590	8930	8930	8930	8930	0
115	20250409	185600	1185615590	8930	8930	8930	8930	0
116	20250409	185500	1185615590	8930	8930	8930	8930	0
117	20250409	185400	1185615590	8930	8930	8930	8930	0
118	20250409	185300	1185615590	8930	8930	8930	8930	0
119	20250409	185200	1185615590	8930	8930	8930	8930	0
120	20250409	185100	1185615590	8930	8930	8930	8930	0
121	20250409	185000	1185615590	8930	8930	8930	8930	0
122	20250409	184900	1185615590	8930	8930	8930	8930	1292
123	20250409	184800	1185615590	8930	8930	8930	8930	0
124	20250409	184700	1185615590	8930	8930	8930	8930	0
125	20250409	184600	1185615590	8930	8930	8930	8930	0
126	20250409	184500	1185615590	8930	8930	8930	8930	0
127	20250409	184400	1185615590	8930	8930	8930	8930	0
128	20250409	184300	1185615590	8930	8930	8930	8930	0
129	20250409	184200	1185615590	8930	8930	8930	8930	0
130	20250409	184100	1185615590	8930	8930	8930	8930	0
131	20250409	184000	1185615590	8930	8930	8930	8930	0
132	20250409	183900	1185615590	8930	8930	8930	8930	0
133	20250409	183800	1185615590	8930	8930	8930	8930	0
134	20250409	183700	1185615590	8930	8930	8930	8930	0
135	20250409	183600	1185615590	8930	8930	8930	8930	0
136	20250409	183500	1185615590	8930	8930	8930	8930	0
137	20250409	183400	1185615590	8930	8930	8930	8930	0
138	20250409	183300	1185615590	8930	8930	8930	8930	0
139	20250409	183200	1185615590	8930	8930	8930	8930	0
140	20250409	183100	1185615590	8930	8930	8930	8930	0
141	20250409	183000	1185615590	8930	8930	8930	8930	0
142	20250409	182900	1185615590	8930	8930	8930	8930	0
143	20250409	182800	1185615590	8930	8930	8930	8930	0
144	20250409	182700	1185615590	8930	8930	8930	8930	0
145	20250409	182600	1185615590	8930	8930	8930	8930	0
146	20250409	182500	1185615590	8930	8930	8930	8930	0
147	20250409	182400	1185615590	8930	8930	8930	8930	0
148	20250409	182300	1185615590	8930	8930	8930	8930	0
149	20250409	182200	1185615590	8930	8930	8930	8930	0
150	20250409	182100	1185615590	8930	8930	8930	8930	0
151	20250409	182000	1185615590	8930	8930	8930	8930	0
152	20250409	181900	1185615590	8930	8930	8930	8930	1292
153	20250409	181800	1185615590	8930	8930	8930	8930	0
154	20250409	181700	1185615590	8930	8930	8930	8930	0
155	20250409	181600	1185615590	8930	8930	8930	8930	0
156	20250409	181500	1185615590	8930	8930	8930	8930	0
157	20250409	181400	1185615590	8930	8930	8930	8930	0
158	20250409	181300	1185615590	8930	8930	8930	8930	0
159	20250409	181200	1185615590	8930	8930	8930	8930	0
160	20250409	181100	1185615590	8930	8930	8930	8930	0
161	20250409	181000	1185615590	8930	8930	8930	8930	0
162	20250409	180900	1185615590	8930	8930	8930	8930	0
163	20250409	180800	1185615590	8930	8930	8930	8930	0
164	20250409	180700	1185615590	8930	8930	8930	8930	0
165	20250409	180600	1185615590	8930	8930	8930	8930	0
166	20250409	180500	1185615590	8930	8930	8930	8930	0
167	20250409	180400	1185615590	8930	8930	8930	8930	0
168	20250409	180300	1185615590	8930	8930	8930	8930	0
169	20250409	180200	1185615590	8930	8930	8930	8930	0
170	20250409	180100	1185615590	8930	8930	8930	8930	0
171	20250409	180000	1185615590	8930	8930	8930	8930	0
172	20250409	175900	1185615590	8930	8930	8930	8930	0
173	20250409	175800	1185615590	8930	8930	8930	8930	0
174	20250409	175700	1185615590	8930	8930	8930	8930	0
175	20250409	175600	1185615590	8930	8930	8930	8930	0
176	20250409	175500	1185615590	8930	8930	8930	8930	0
177	20250409	175400	1185615590	8930	8930	8930	8930	0
178	20250409	175300	1185615590	8930	8930	8930	8930	0
179	20250409	175200	1185615590	8930	8930	8930	8930	0
180	20250409	175100	1185615590	8930	8930	8930	8930	0
181	20250409	175000	1185615590	8930	8930	8930	8930	0
182	20250409	174900	1185615590	8930	8930	8930	8930	1292
183	20250409	174800	1185615590	8930	8930	8930	8930	0
184	20250409	174700	1185615590	8930	8930	8930	8930	0
185	20250409	174600	1185615590	8930	8930	8930	8930	0
186	20250409	174500	1185615590	8930	8930	8930	8930	0
187	20250409	174400	1185615590	8930	8930	8930	8930	0
188	20250409	174300	1185615590	8930	8930	8930	8930	0
189	20250409	174200	1185615590	8930	8930	8930	8930	0
190	20250409	174100	1185615590	8930	8930	8930	8930	0
191	20250409	174000	1185615590	8930	8930	8930	8930	0
192	20250409	173900	1185615590	8930	8930	8930	8930	0
193	20250409	173800	1185615590	8930	8930	8930	8930	0
194	20250409	173700	1185615590	8930	8930	8930	8930	0
195	20250409	173600	1185615590	8930	8930	8930	8930	0
196	20250409	173500	1185615590	8930	8930	8930	8930	0
197	20250409	173400	1185615590	8930	8930	8930	8930	0
198	20250409	173300	1185615590	8930	8930	8930	8930	0
199	20250409	173200	1185615590	8930	8930	8930	8930	0
200	20250409	173100	1185615590	8930	8930	8930	8930	0
201	20250409	173000	1185615590	8930	8930	8930	8930	0
202	20250409	172900	1185615590	8930	8930	8930	8930	0
203	20250409	172800	1185615590	8930	8930	8930	8930	0
204	20250409	172700	1185615590	8930	8930	8930	8930	0
205	20250409	172600	1185615590	8930	8930	8930	8930	0
206	20250409	172500	1185615590	8930	8930	8930	8930	0
207	20250409	172400	1185615590	8930	8930	8930	8930	0
208	20250409	172300	1185615590	8930	8930	8930	8930	0
209	20250409	172200	1185615590	8930	8930	8930	8930	0
210	20250409	172100	1185615590	8930	8930	8930	8930	0
211	20250409	172000	1185615590	8930	8930	8930	8930	0
212	20250409	171900	1185615590	8930	8930	8930	8930	1292
213	20250409	171800	1185615590	8930	8930	8930	8930	0
214	20250409	171700	1185615590	8930	8930	8930	8930	0
215	20250409	171600	1185615590	8930	8930	8930	8930	0
216	20250409	171500	1185615590	8930	8930	8930	8930	0
217	20250409	171400	1185615590	8930	8930	8930	8930	0
218	20250409	171300	1185615590	8930	8930	8930	8930	0
219	20250409	171200	1185615590	8930	8930	8930	8930	0
220	20250409	171100	1185615590	8930	8930	8930	8930	0
221	20250409	171000	1185615590	8930	8930	8930	8930	0
222	20250409	170900	1185615590	8930	8930	8930	8930	0
223	20250409	170800	1185615590	8930	8930	8930	8930	0
224	20250409	170700	1185615590	8930	8930	8930	8930	0
225	20250409	170600	1185615590	8930	8930	8930	8930	0
226	20250409	170500	1185615590	8930	8930	8930	8930	0
227	20250409	170400	1185615590	8930	8930	8930	8930	0
228	20250409	170300	1185615590	8930	8930	8930	8930	0
229	20250409	170200	1185615590	8930	8930	8930	8930	0
230	20250409	170100	1185615590	8930	8930	8930	8930	0
231	20250409	170000	1185615590	8930	8930	8930	8930	0
232	20250409	165900	1185615590	8930	8930	8930	8930	0
233	20250409	165800	1185615590	8930	8930	8930	8930	0
234	20250409	165700	1185615590	8930	8930	8930	8930	0
235	20250409	165600	1185615590	8930	8930	8930	8930	0
236	20250409	165500	1185615590	8930	8930	8930	8930	0
237	20250409	165400	1185615590	8930	8930	8930	8930	0
238	20250409	165300	1185615590	8930	8930	8930	8930	0
239	20250409	165200	1185615590	8930	8930	8930	8930	0
240	20250409	165100	1185615590	8930	8930	8930	8930	0
241	20250409	165000	1185615590	8930	8930	8930	8930	0
242	20250409	164900	1185615590	8930	8930	8930	8930	1292
243	20250409	164800	1185615590	8930	8930	8930	8930	0
244	20250409	164700	1185615590	8930	8930	8930	8930	0
245	20250409	164600	1185615590	8930	8930	8930	8930	0
246	20250409	164500	1185615590	8930	8930	8930	8930	0
247	20250409	164400	1185615590	8930	8930	8930	8930	0
248	20250409	164300	1185615590	8930	8930	8930	8930	0
249	20250409	164200	1185615590	8930	8930	8930	8930	0
250	20250409	164100	1185615590	8930	8930	8930	8930	0
251	20250409	164000	1185615590	8930	8930	8930	8930	0
252	20250409	163900	1185615590	8930	8930	8930	8930	0
253	20250409	163800	1185615590	8930	8930	8930	8930	0
254	20250409	163700	1185615590	8930	8930	8930	8930	0
255	20250409	163600	1185615590	8930	8930	8930	8930	0
256	20250409	163500	1185615590	8930	8930	8930	8930	0
257	20250409	163400	1185615590	8930	8930	8930	8930	0
258	20250409	163300	1185615590	8930	8930	8930	8930	0
259	20250409	163200	1185615590	8930	8930	8930	8930	0
260	20250409	163100	1185615590	8930	8930	8930	8930	0
261	20250409	163000	1185615590	8930	8930	8930	8930	0
262	20250409	162900	1185615590	8930	8930	8930	8930	0
263	20250409	162800	1185615590	8930	8930	8930	8930	0
264	20250409	162700	1185615590	8930	8930	8930	8930	0
265	20250409	162600	1185615590	8930	8930	8930	8930	0
266	20250409	162500	1185615590	8930	8930	8930	8930	0
267	20250409	162400	1185615590	8930	8930	8930	8930	0
268	20250409	162300	1185615590	8930	8930	8930	8930	0
269	20250409	162200	1185615590	8930	8930	8930	8930	0
270	20250409	162100	1185615590	8930	8930	8930	8930	0
271	20250409	162000	1185615590	8930	8930	8930	8930	0
272	20250409	161900	1185615590	8930	8930	8930	8930	1292
273	20250409	161800	1185615590	8930	8930	8930	8930	0
274	20250409	161700	1185615590	8930	8930	8930	8930	0
275	20250409	161600	1185615590	8930	8930	8930	8930	0
276	20250409	161500	1185615590	8930	8930	8930	8930	0
277	20250409	161400	1185615590	8930	8930	8930	8930	0
278	20250409	161300	1185615590	8930	8930	8930	8930	0
279	20250409	161200	1185615590	8930	8930	8930	8930	0
280	20250409	161100	1185615590	8930	8930	8930	8930	0
281	20250409	161000	1185615590	8930	8930	8930	8930	0
282	20250409	160900	1185615590	8930	8930	8930	8930	0
283	20250409	160800	1185615590	8930	8930	8930	8930	0
284	20250409	160700	1185615590	8930	8930	8930	8930	0
285	20250409	160600	1185615590	8930	8930	8930	8930	0
286	20250409	160500	1185615590	8930	8930	8930	8930	0
287	20250409	160400	1185615590	8930	8930	8930	8930	0
288	20250409	160300	1185615590	8930	8930	8930	8930	0
289	20250409	160200	1185615590	8930	8930	8930	8930	0
290	20250409	160100	1185615590	8930	8930	8930	8930	0
291	20250409	160000	1185615590	8930	8930	8930	8930	0
292	20250409	155900	1185615590	8930	8930	8930	8930	0
293	20250409	155800	1185615590	8930	8930	8930	8930	0
294	20250409	155700	1185615590	8930	8930	8930	8930	0
295	20250409	155600	1185615590	8930	8930	8930	8930	0
296	20250409	155500	1185615590	8930	8930	8930	8930	0
297	20250409	155400	1185615590	8930	8930	8930	8930	0
298	20250409	155300	1185615590	8930	8930	8930	8930	0
299	20250409	155200	1185615590	8930	8930	8930	8930	0
300	20250409	155100	1185615590	8930	8930	8930	8930	0
301	20250409	155000	1185615590	8930	8930	8930	8930	0
302	20250409	154900	1185615590	8930	8930	8930	8930	1292
303	20250409	154800	1185615590	8930	8930	8930	8930	0
304	20250409	154700	1185615590	8930	8930	8930	8930	0
305	20250409	154600	1185615590	8930	8930	8930	8930	0
306	20250409	154500	1185615590	8930	8930	8930	8930	0
307	20250409	154400	1185615590	8930	8930	8930	8930	0
308	20250409	154300	1185615590	8930	8930	8930	8930	0
309	20250409	154200	1185615590	8930	8930	8930	8930	0
310	20250409	154100	1185615590	8930	8930	8930	8930	0
311	20250409	154000	1185615590	8930	8930	8930	8930	0
312	20250409	153900	1185615590	8930	8930	8930	8930	0
313	20250409	153800	1185615590	8930	8930	8930	8930	0
314	20250409	153700	1185615590	8930	8930	8930	8930	0
315	20250409	153600	1185615590	8930	8930	8930	8930	0
316	20250409	153500	1185615590	8930	8930	8930	8930	0
317	20250409	153400	1185615590	8930	8930	8930	8930	0
318	20250409	153300	1185615590	8930	8930	8930	8930	0
319	20250409	153200	1185615590	8930	8930	8930	8930	0
320	20250409	153100	1185615590	8930	8930	8930	8930	0
321	20250409	153000	1185615590	8930	8930	8930	8930	1292
322	20250409	152900	1174078030	8950	8950	8950	8950	0
323	20250409	152800	1174078030	8950	8950	8950	8950	0
324	20250409	152700	1174078030	8950	8950	8950	8950	0
325	20250409	152600	1174078030	8950	8950	8950	8950	0
326	20250409	152500	1174078030	8950	8950	8950	8950	0
327	20250409	152400	1174078030	8950	8950	8950	8950	0
328	20250409	152300	1174078030	8950	8950	8950	8950	0
329	20250409	152200	1174078030	8950	8950	8950	8950	0
330	20250409	152100	1174078030	8950	8950	8950	8950	0
331	20250409	152000	1174078030	8950	8950	8950	8950	0
332	20250409	151900	1174078030	8950	8950	8950	8950	2
333	20250409	151800	1174060130	8940	8980	8980	8940	690
334	20250409	151700	1167886380	8980	8980	8980	8980	1
335	20250409	151600	1167877400	8970	8980	8980	8970	355
336	20250409	151500	1164692500	8970	8970	8970	8940	1055
337	20250409	151400	1155246080	8980	8980	8980	8980	182
338	20250409	151300	1153611720	8980	8990	8990	8980	1294
339	20250409	151200	1141978860	8990	8990	8990	8990	50
340	20250409	151100	1141529360	8990	8990	8990	8990	3
341	20250409	151000	1141502390	8960	8960	8960	8960	55
342	20250409	150900	1141009590	8960	8960	8960	8960	0
343	20250409	150800	1141009590	8960	8960	8960	8960	56
344	20250409	150700	1140507830	8960	8960	8960	8950	199
345	20250409	150600	1138724800	8990	8950	8990	8950	357
346	20250409	150500	1135527650	8950	8970	8970	8950	7153
347	20250409	150400	1071497920	8970	8980	8980	8970	620
348	20250409	150300	1065932370	8980	8990	8990	8980	156
349	20250409	150200	1064531040	8990	8990	8990	8990	17
350	20250409	150100	1064378210	8990	8990	8990	8990	2
351	20250409	150000	1064360230	8980	8980	8980	8980	395
352	20250409	145900	1060813130	8980	8980	8980	8980	245
353	20250409	145800	1058613030	8980	8990	8990	8980	40
354	20250409	145700	1058253630	8980	8980	8990	8980	6910
355	20250409	145600	996201730	8980	8990	8990	8980	205
356	20250409	145500	994360780	8990	8990	8990	8980	18
357	20250409	145400	994198970	8990	8990	8990	8990	114
358	20250409	145300	993174110	8990	8990	8990	8990	32
359	20250409	145200	992886430	8990	8990	8990	8990	98
360	20250409	145100	992005410	8990	8990	8990	8990	213
361	20250409	145000	990090540	9000	8990	9000	8990	11
362	20250409	144900	989991560	8990	8990	8990	8990	2
363	20250409	144800	989973580	8990	8990	8990	8990	90
364	20250409	144700	989164480	8980	8980	8980	8980	0
365	20250409	144600	989164480	8980	8980	8980	8980	0
366	20250409	144500	989164480	8980	9000	9000	8980	2543
367	20250409	144400	966321710	9000	9000	9000	9000	0
368	20250409	144300	966321710	9000	9000	9000	9000	0
369	20250409	144200	966321710	9000	9000	9000	9000	23
370	20250409	144100	966114710	8990	8990	8990	8990	501
371	20250409	144000	961610720	8980	8990	8990	8980	221
372	20250409	143900	959625870	8990	8990	8990	8990	0
373	20250409	143800	959625870	8990	9000	9000	8990	2584
374	20250409	143700	936377560	9000	9000	9000	9000	110
375	20250409	143600	935387560	9000	9010	9010	9000	113
376	20250409	143500	934369660	9010	9010	9010	9010	7
377	20250409	143400	934306590	9000	9000	9010	9000	806
378	20250409	143300	927049100	9000	9000	9000	9000	53
379	20250409	143200	926572100	9000	9000	9000	9000	55
380	20250409	143100	926077100	9000	9000	9010	9000	1284
381	20250409	143000	914521000	9000	9000	9000	9000	270
382	20250409	142900	912091000	9000	9010	9010	9000	14
383	20250409	142800	911964950	9010	9010	9010	9010	0
384	20250409	142700	911964950	9010	9010	9010	9010	0
385	20250409	142600	911964950	9010	9010	9010	9010	60
386	20250409	142500	911424350	9000	9000	9000	9000	39
387	20250409	142400	911073350	9010	9000	9010	9000	443
388	20250409	142300	907085820	9010	9010	9010	9010	0
389	20250409	142200	907085820	9010	9010	9010	9010	24
390	20250409	142100	906869580	9010	9010	9010	9010	0
391	20250409	142000	906869580	9010	9010	9010	9010	60
392	20250409	141900	906328980	9010	9010	9010	9010	245
393	20250409	141800	904121530	9010	9000	9010	9000	448
394	20250409	141700	900085840	9000	9010	9010	9000	67
395	20250409	141600	899482330	9010	9010	9010	9010	154
396	20250409	141500	898094790	9010	9015	9015	9010	921
397	20250409	141400	889796570	9020	9020	9020	9020	0
398	20250409	141300	889796570	9020	9010	9020	9010	10
399	20250409	141200	889706460	9010	9010	9010	9010	0
400	20250409	141100	889706460	9010	9010	9010	9010	72
401	20250409	141000	889057740	9000	9000	9000	9000	111
402	20250409	140900	888058740	9000	9000	9000	9000	1
403	20250409	140800	888049740	9000	9000	9000	9000	30
404	20250409	140700	887779740	9000	9000	9000	9000	78
405	20250409	140600	887077740	9010	9010	9010	9010	200
406	20250409	140500	885275740	9020	9020	9020	9020	7
407	20250409	140400	885212600	9020	9010	9020	9010	6
408	20250409	140300	885158520	9010	9010	9010	9010	0
409	20250409	140200	885158520	9010	9010	9010	9010	10
410	20250409	140100	885068420	9010	9000	9010	9000	121
411	20250409	140000	883979210	9010	9010	9010	9010	135
412	20250409	135900	882762860	9010	9010	9010	9010	166
413	20250409	135800	881267200	9030	9030	9030	9030	114
414	20250409	135700	880237780	9030	9030	9030	9030	445
415	20250409	135600	876219430	9030	9030	9030	9030	0
416	20250409	135500	876219430	9030	9030	9030	9030	115
417	20250409	135400	875180980	9030	9030	9030	9030	50
418	20250409	135300	874729480	9030	9030	9030	9030	0
419	20250409	135200	874729480	9030	9030	9030	9030	250
420	20250409	135100	872471980	9030	9030	9030	9030	0
421	20250409	135000	872471980	9030	9030	9030	9030	0
422	20250409	134900	872471980	9030	9030	9030	9030	10
423	20250409	134800	872381680	9010	9000	9010	9000	15
424	20250409	134700	872246580	9000	9010	9010	9000	73
425	20250409	134600	871589460	9010	9010	9010	9010	340
426	20250409	134500	868526060	9010	9010	9010	9010	161
427	20250409	134400	867075450	9000	9000	9000	9000	300
428	20250409	134300	864375450	9000	9000	9000	9000	282
429	20250409	134200	861837450	9000	9000	9000	9000	361
430	20250409	134100	858588450	9000	9000	9000	9000	130
431	20250409	134000	857418450	9000	9010	9010	9000	624
432	20250409	133900	851799850	9010	9010	9010	9010	29
433	20250409	133800	851538560	9010	9010	9010	9010	310
434	20250409	133700	848745460	9030	9000	9030	9000	208
435	20250409	133600	846873400	9010	9020	9020	9010	1527
436	20250409	133500	833105920	9020	9020	9020	9020	0
437	20250409	133400	833105920	9020	9020	9020	9020	8
438	20250409	133300	833033760	9020	9020	9020	9020	38
439	20250409	133200	832691000	9020	9030	9030	9020	567
440	20250409	133100	827576540	9020	9020	9020	9020	32
441	20250409	133000	827287900	9020	9020	9020	9020	0
442	20250409	132900	827287900	9020	9040	9040	9020	72
443	20250409	132800	826638440	9040	9040	9040	9040	0
444	20250409	132700	826638440	9040	9040	9040	9020	256
445	20250409	132600	824326120	9040	9040	9040	9030	302
446	20250409	132500	821596190	9030	9030	9030	9030	23
447	20250409	132400	821388500	9030	9030	9030	9030	0
448	20250409	132300	821388500	9030	9030	9030	9030	280
449	20250409	132200	818860100	9030	9030	9030	9030	300
450	20250409	132100	816151100	9020	9020	9020	9020	12
451	20250409	132000	816042860	9040	9040	9040	9040	0
452	20250409	131900	816042860	9040	9020	9040	9020	168
453	20250409	131800	814525490	9030	9030	9030	9030	286
454	20250409	131700	811942910	9030	9030	9030	9030	0
455	20250409	131600	811942910	9030	9030	9030	9030	0
456	20250409	131500	811942910	9030	9030	9030	9030	20
457	20250409	131400	811762310	9030	9030	9030	9030	10
458	20250409	131300	811672010	9030	9040	9040	9030	295
459	20250409	131200	809006360	9040	9040	9040	9040	0
460	20250409	131100	809006360	9040	9040	9040	9040	0
461	20250409	131000	809006360	9040	9040	9040	9040	0
462	20250409	130900	809006360	9040	9040	9040	9040	58
463	20250409	130800	808482040	9050	9050	9050	9050	30
464	20250409	130700	808210540	9040	9040	9040	9040	100
465	20250409	130600	807306540	9040	9040	9040	9040	4
466	20250409	130500	807270380	9060	9060	9060	9060	0
467	20250409	130400	807270380	9060	9060	9060	9060	70
468	20250409	130300	806636180	9050	9035	9050	9035	871
469	20250409	130200	798762180	9030	9030	9030	9030	2
470	20250409	130100	798744120	9030	9030	9030	9030	60
471	20250409	130000	798202320	9030	9030	9030	9030	216
472	20250409	125900	796251840	9030	9030	9030	9030	201
473	20250409	125800	794436810	9030	9030	9030	9030	88
474	20250409	125700	793642170	9040	9040	9040	9040	4
475	20250409	125600	793606010	9030	9030	9040	9030	303
476	20250409	125500	790868390	9030	9030	9030	9030	102
477	20250409	125400	789947330	9030	9030	9030	9030	162
478	20250409	125300	788484470	9030	9060	9060	9030	256
479	20250409	125200	786170620	9060	9060	9060	9060	0
480	20250409	125100	786170620	9060	9060	9060	9060	0
481	20250409	125000	786170620	9060	9060	9060	9060	4
482	20250409	124900	786134380	9060	9060	9060	9060	5
483	20250409	124800	786089080	9060	9060	9060	9060	438
484	20250409	124700	782120800	9060	9030	9060	9030	203
485	20250409	124600	780284290	9050	9030	9050	9030	631
486	20250409	124500	774579740	9040	9050	9050	9040	590
487	20250409	124400	769240610	9040	9040	9040	9040	89
488	20250409	124300	768436050	9020	9030	9030	9020	390
489	20250409	124200	764915010	9030	9020	9030	9020	266
490	20250409	124100	762513630	9030	9040	9040	9030	764
491	20250409	124000	755612710	9030	9040	9040	9030	108
492	20250409	123900	754637170	9060	9060	9060	9060	0
493	20250409	123800	754637170	9060	9060	9060	9060	0
494	20250409	123700	754637170	9060	9060	9060	9060	10
495	20250409	123600	754546570	9030	9040	9040	9030	389
496	20250409	123500	751033300	9060	9080	9080	9060	48
497	20250409	123400	750597480	9080	9080	9080	9080	0
498	20250409	123300	750597480	9080	9040	9080	9040	58
499	20250409	123200	750073040	9030	9030	9030	9030	0
500	20250409	123100	750073040	9030	9030	9030	9030	0
501	20250409	123000	750073040	9030	9030	9030	9030	18
502	20250409	122900	749910500	9030	9020	9030	9020	3
503	20250409	122800	749883430	9020	9030	9030	9020	300
504	20250409	122700	747174680	9030	9040	9040	9030	235
505	20250409	122600	745052570	9040	9040	9040	9040	59
506	20250409	122500	744519210	9040	9040	9040	9040	0
507	20250409	122400	744519210	9040	9040	9040	9040	0
508	20250409	122300	744519210	9040	9040	9040	9040	100
509	20250409	122200	743615210	9040	9040	9040	9040	0
510	20250409	122100	743615210	9040	9040	9040	9040	49
511	20250409	122000	743172250	9050	9050	9050	9050	121
512	20250409	121900	742077200	9070	9070	9070	9070	0
513	20250409	121800	742077200	9070	9030	9070	9030	335
514	20250409	121700	739049480	9040	9040	9040	9040	1
515	20250409	121600	739040440	9040	9040	9040	9040	22
516	20250409	121500	738841560	9040	9040	9050	9040	341
517	20250409	121400	735758880	9040	9040	9040	9040	34
518	20250409	121300	735451520	9030	9030	9030	9030	285
519	20250409	121200	732877970	9030	9050	9050	9030	1420
520	20250409	121100	720037650	9050	9050	9050	9050	0
521	20250409	121000	720037650	9050	9050	9050	9050	0
522	20250409	120900	720037650	9050	9050	9050	9050	0
523	20250409	120800	720037650	9050	9050	9050	9050	0
524	20250409	120700	720037650	9050	9050	9050	9050	0
525	20250409	120600	720037650	9050	9050	9050	9050	0
526	20250409	120500	720037650	9050	9050	9050	9050	0
527	20250409	120400	720037650	9050	9050	9050	9050	0
528	20250409	120300	720037650	9050	9050	9050	9050	0
529	20250409	120200	720037650	9050	9050	9050	9050	40
530	20250409	120100	719675650	9050	9050	9050	9050	25
531	20250409	120000	719449400	9050	9050	9050	9050	86
532	20250409	115900	718671100	9050	9050	9050	9050	322
533	20250409	115800	715757000	9050	9050	9050	9050	0
534	20250409	115700	715757000	9050	9050	9050	9050	265
535	20250409	115600	713358750	9050	9070	9070	9050	561
536	20250409	115500	708276570	9080	9080	9080	9080	0
537	20250409	115400	708276570	9080	9080	9080	9080	1
538	20250409	115300	708267490	9090	9090	9090	9090	0
539	20250409	115200	708267490	9090	9090	9090	9090	0
540	20250409	115100	708267490	9090	9090	9090	9090	0
541	20250409	115000	708267490	9090	9090	9090	9090	1
542	20250409	114900	708258400	9100	9100	9100	9100	0
543	20250409	114800	708258400	9100	9100	9100	9100	0
544	20250409	114700	708258400	9100	9100	9100	9100	0
545	20250409	114600	708258400	9100	9100	9100	9100	0
546	20250409	114500	708258400	9100	9080	9100	9050	1663
547	20250409	114400	693190700	9080	9090	9090	9070	3936
548	20250409	114300	657453960	9080	9080	9080	9080	0
549	20250409	114200	657453960	9080	9080	9080	9080	50
550	20250409	114100	656999960	9080	9080	9080	9080	0
551	20250409	114000	656999960	9080	9080	9080	9080	0
552	20250409	113900	656999960	9080	9100	9100	9080	158
553	20250409	113800	655564300	9080	9080	9080	9080	0
554	20250409	113700	655564300	9080	9080	9090	9080	14
555	20250409	113600	655437060	9050	9120	9120	9050	4783
556	20250409	113500	612001120	9120	9120	9120	9120	193
557	20250409	113400	610240960	9120	9140	9140	9120	300
558	20250409	113300	607502430	9160	9160	9160	9160	1
559	20250409	113200	607493270	9130	9140	9140	9130	65
560	20250409	113100	606899810	9150	9150	9150	9150	1
561	20250409	113000	606890660	9130	9140	9140	9130	50
562	20250409	112900	606434140	9140	9140	9140	9140	0
563	20250409	112800	606434140	9140	9140	9140	9140	0
564	20250409	112700	606434140	9140	9140	9140	9140	0
565	20250409	112600	606434140	9140	9140	9140	9140	5
566	20250409	112500	606388440	9140	9140	9140	9140	0
567	20250409	112400	606388440	9140	9140	9140	9140	0
568	20250409	112300	606388440	9140	9140	9140	9140	0
569	20250409	112200	606388440	9140	9140	9140	9140	0
570	20250409	112100	606388440	9140	9140	9140	9140	74
571	20250409	112000	605712080	9150	9150	9150	9150	9
572	20250409	111900	605629730	9180	9180	9180	9180	1
573	20250409	111800	605620550	9180	9180	9180	9180	451
574	20250409	111700	601480370	9180	9180	9180	9180	130
575	20250409	111600	600286970	9180	9180	9180	9180	0
576	20250409	111500	600286970	9180	9180	9180	9180	50
577	20250409	111400	599827970	9180	9180	9180	9180	0
578	20250409	111300	599827970	9180	9180	9180	9180	1
579	20250409	111200	599818790	9150	9120	9150	9120	1428
580	20250409	111100	586762670	9130	9150	9150	9130	526
581	20250409	111000	581955970	9150	9150	9150	9150	1
582	20250409	110900	581946820	9150	9150	9150	9150	1
583	20250409	110800	581937670	9150	9170	9170	9150	347
584	20250409	110700	578762080	9170	9170	9170	9170	73
585	20250409	110600	578092670	9170	9170	9170	9170	0
586	20250409	110500	578092670	9170	9170	9170	9170	0
587	20250409	110400	578092670	9170	9150	9170	9150	38
588	20250409	110300	577744250	9170	9170	9170	9170	129
589	20250409	110200	576561320	9150	9150	9150	9150	0
590	20250409	110100	576561320	9150	9150	9150	9150	0
591	20250409	110000	576561320	9150	9150	9150	9150	0
592	20250409	105900	576561320	9150	9160	9160	9150	26
593	20250409	105800	576323390	9170	9170	9170	9170	0
594	20250409	105700	576323390	9170	9170	9170	9170	0
595	20250409	105600	576323390	9170	9170	9170	9170	0
596	20250409	105500	576323390	9170	9170	9170	9170	16
597	20250409	105400	576176670	9150	9150	9150	9150	146
598	20250409	105300	574840770	9150	9130	9150	9130	541
599	20250409	105200	569897700	9130	9140	9140	9130	2257
600	20250409	105100	549268900	9150	9160	9160	9150	106
601	20250409	105000	548298590	9170	9170	9170	9170	0
602	20250409	104900	548298590	9170	9170	9170	9170	282
603	20250409	104800	545712650	9170	9170	9170	9170	0
604	20250409	104700	545712650	9170	9170	9170	9170	6
605	20250409	104600	545657630	9170	9170	9170	9170	0
606	20250409	104500	545657630	9170	9170	9170	9170	20
607	20250409	104400	545474230	9170	9170	9170	9170	80
608	20250409	104300	544740630	9170	9170	9190	9170	47
609	20250409	104200	544309200	9150	9150	9150	9150	0
610	20250409	104100	544309200	9150	9150	9150	9150	0
611	20250409	104000	544309200	9150	9150	9150	9150	14
612	20250409	103900	544181100	9150	9150	9150	9150	1
613	20250409	103800	544171950	9150	9150	9150	9150	13
614	20250409	103700	544053000	9150	9150	9150	9150	75
615	20250409	103600	543366750	9150	9150	9150	9150	175
616	20250409	103500	541765500	9150	9150	9150	9150	34
617	20250409	103400	541454400	9140	9140	9140	9140	200
618	20250409	103300	539626400	9140	9140	9140	9140	106
619	20250409	103200	538657560	9140	9140	9140	9140	1
620	20250409	103100	538648420	9140	9140	9140	9140	9
621	20250409	103000	538566160	9140	9150	9150	9140	11
622	20250409	102900	538465610	9130	9130	9140	9130	212
623	20250409	102800	536530040	9130	9130	9130	9130	66
624	20250409	102700	535927460	9140	9150	9150	9140	558
625	20250409	102600	530826040	9150	9160	9160	9150	142
626	20250409	102500	529525890	9160	9170	9170	9160	42
627	20250409	102400	529141110	9160	9160	9160	9160	100
628	20250409	102300	528225110	9160	9180	9180	9160	299
629	20250409	102200	525484250	9190	9190	9190	9190	122
630	20250409	102100	524363070	9190	9190	9190	9190	27
631	20250409	102000	524114940	9190	9190	9190	9190	79
632	20250409	101900	523388930	9190	9190	9190	9190	36
633	20250409	101800	523058090	9190	9190	9190	9190	5
634	20250409	101700	523012140	9180	9180	9180	9180	0
635	20250409	101600	523012140	9180	9180	9180	9180	1
636	20250409	101500	523002960	9180	9170	9180	9170	61
637	20250409	101400	522443480	9170	9170	9170	9170	40
638	20250409	101300	522076680	9170	9170	9170	9170	64
639	20250409	101200	521489800	9170	9180	9180	9170	122
640	20250409	101100	520370130	9180	9180	9180	9180	40
641	20250409	101000	520002930	9190	9190	9190	9190	31
642	20250409	100900	519718040	9170	9170	9170	9170	1
643	20250409	100800	519708870	9200	9160	9200	9160	31
644	20250409	100700	519424870	9160	9170	9170	9160	1438
645	20250409	100600	506247790	9190	9200	9200	9190	657
646	20250409	100500	500205300	9200	9210	9210	9200	653
647	20250409	100400	494195700	9210	9220	9220	9210	1529
648	20250409	100300	480108310	9220	9220	9220	9220	7
649	20250409	100200	480043770	9250	9250	9250	9250	100
650	20250409	100100	479118770	9250	9240	9250	9240	1050
651	20250409	100000	469407790	9240	9240	9240	9240	1
652	20250409	095900	469398550	9220	9220	9220	9220	1
653	20250409	095800	469389330	9220	9210	9220	9210	359
654	20250409	095700	466080760	9210	9220	9220	9210	178
655	20250409	095600	464439860	9230	9250	9250	9230	815
656	20250409	095500	456903730	9250	9260	9260	9250	185
657	20250409	095400	455190730	9260	9250	9260	9250	575
658	20250409	095300	449869360	9230	9250	9260	9230	670
659	20250409	095200	443681900	9250	9250	9250	9240	966
660	20250409	095100	434755400	9250	9250	9250	9230	1542
661	20250409	095000	420496830	9250	9230	9250	9230	1166
662	20250409	094900	409724500	9220	9220	9230	9220	104
663	20250409	094800	408765240	9230	9220	9230	9220	637
664	20250409	094700	402891840	9220	9220	9220	9210	241
665	20250409	094600	400670120	9210	9210	9210	9200	835
666	20250409	094500	392979930	9220	9220	9220	9200	366
667	20250409	094400	389611170	9220	9210	9220	9210	194
668	20250409	094300	387824380	9220	9220	9220	9220	42
669	20250409	094200	387437140	9220	9220	9220	9220	55
670	20250409	094100	386930040	9220	9220	9220	9220	212
671	20250409	094000	384975400	9220	9210	9220	9210	452
672	20250409	093900	380810135	9210	9220	9220	9210	1065
673	20250409	093800	370997385	9220	9220	9220	9220	1618
674	20250409	093700	356079425	9215	9220	9220	9215	468
675	20250409	093600	351764670	9220	9210	9220	9210	987
676	20250409	093500	342673290	9200	9200	9200	9200	550
677	20250409	093400	337613290	9200	9200	9200	9200	425
678	20250409	093300	333703290	9200	9210	9210	9200	316
679	20250409	093200	330795990	9210	9210	9210	9210	111
680	20250409	093100	329773680	9210	9200	9220	9200	2203
681	20250409	093000	309474100	9210	9190	9210	9190	609
682	20250409	092900	303876330	9190	9180	9190	9180	337
683	20250409	092800	300781630	9180	9180	9180	9170	1124
684	20250409	092700	290470680	9180	9210	9210	9180	594
685	20250409	092600	285013340	9200	9210	9220	9190	1819
686	20250409	092500	268280590	9210	9190	9220	9190	2050
687	20250409	092400	249419080	9190	9160	9190	9150	3354
688	20250409	092300	218631180	9160	9120	9160	9120	67
689	20250409	092200	218019930	9150	9160	9160	9150	5
690	20250409	092100	217974140	9160	9140	9190	9140	2404
691	20250409	092000	195914110	9100	9100	9130	9100	190
692	20250409	091900	194180560	9100	9100	9100	9100	650
693	20250409	091800	188265560	9100	9100	9100	9100	166
694	20250409	091700	186754960	9100	9120	9120	9100	590
695	20250409	091600	181382330	9120	9120	9120	9110	694
696	20250409	091500	175053110	9120	9100	9120	9100	747
697	20250409	091400	168251850	9100	9070	9100	9070	151
698	20250409	091300	166881160	9070	9050	9070	9050	301
699	20250409	091200	164157090	9040	9040	9040	9040	80
700	20250409	091100	163433890	9040	9050	9050	9040	110
701	20250409	091000	162438490	9050	9050	9050	9040	1490
702	20250409	090900	148954460	9060	9070	9110	9050	1666
703	20250409	090800	133851380	9110	9100	9140	9080	1605
704	20250409	090700	119261060	9130	9090	9130	9090	761
705	20250409	090600	112325500	9080	9080	9100	9060	1833
706	20250409	090500	95686050	9100	9070	9100	9060	1405
707	20250409	090400	82955680	9070	9100	9100	9060	583
708	20250409	090300	77668920	9050	9040	9050	9040	1213
709	20250409	090200	66691320	9040	9020	9100	9010	2571
710	20250409	090100	43373970	9010	9070	9070	9010	626
711	20250409	090000	37721900	9060	9000	9070	9000	4095