KissMeData/457370/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	212300	345346390	9060	9060	9060	9060	777
3	20250414	212200	345346390	9060	9060	9060	9060	0
4	20250414	212100	345346390	9060	9060	9060	9060	0
5	20250414	212000	345346390	9060	9060	9060	9060	0
6	20250414	211900	345346390	9060	9060	9060	9060	0
7	20250414	211800	345346390	9060	9060	9060	9060	0
8	20250414	211700	345346390	9060	9060	9060	9060	0
9	20250414	211600	345346390	9060	9060	9060	9060	0
10	20250414	211500	345346390	9060	9060	9060	9060	0
11	20250414	211400	345346390	9060	9060	9060	9060	0
12	20250414	211300	345346390	9060	9060	9060	9060	0
13	20250414	211200	345346390	9060	9060	9060	9060	0
14	20250414	211100	345346390	9060	9060	9060	9060	0
15	20250414	211000	345346390	9060	9060	9060	9060	0
16	20250414	210900	345346390	9060	9060	9060	9060	0
17	20250414	210800	345346390	9060	9060	9060	9060	0
18	20250414	210700	345346390	9060	9060	9060	9060	0
19	20250414	210600	345346390	9060	9060	9060	9060	0
20	20250414	210500	345346390	9060	9060	9060	9060	0
21	20250414	210400	345346390	9060	9060	9060	9060	0
22	20250414	210300	345346390	9060	9060	9060	9060	0
23	20250414	210200	345346390	9060	9060	9060	9060	0
24	20250414	210100	345346390	9060	9060	9060	9060	0
25	20250414	210000	345346390	9060	9060	9060	9060	0
26	20250414	205900	345346390	9060	9060	9060	9060	0
27	20250414	205800	345346390	9060	9060	9060	9060	0
28	20250414	205700	345346390	9060	9060	9060	9060	0
29	20250414	205600	345346390	9060	9060	9060	9060	0
30	20250414	205500	345346390	9060	9060	9060	9060	0
31	20250414	205400	345346390	9060	9060	9060	9060	0
32	20250414	205300	345346390	9060	9060	9060	9060	777
33	20250414	205200	345346390	9060	9060	9060	9060	0
34	20250414	205100	345346390	9060	9060	9060	9060	0
35	20250414	205000	345346390	9060	9060	9060	9060	0
36	20250414	204900	345346390	9060	9060	9060	9060	0
37	20250414	204800	345346390	9060	9060	9060	9060	0
38	20250414	204700	345346390	9060	9060	9060	9060	0
39	20250414	204600	345346390	9060	9060	9060	9060	0
40	20250414	204500	345346390	9060	9060	9060	9060	0
41	20250414	204400	345346390	9060	9060	9060	9060	0
42	20250414	204300	345346390	9060	9060	9060	9060	0
43	20250414	204200	345346390	9060	9060	9060	9060	0
44	20250414	204100	345346390	9060	9060	9060	9060	0
45	20250414	204000	345346390	9060	9060	9060	9060	0
46	20250414	203900	345346390	9060	9060	9060	9060	0
47	20250414	203800	345346390	9060	9060	9060	9060	0
48	20250414	203700	345346390	9060	9060	9060	9060	0
49	20250414	203600	345346390	9060	9060	9060	9060	0
50	20250414	203500	345346390	9060	9060	9060	9060	0
51	20250414	203400	345346390	9060	9060	9060	9060	0
52	20250414	203300	345346390	9060	9060	9060	9060	0
53	20250414	203200	345346390	9060	9060	9060	9060	0
54	20250414	203100	345346390	9060	9060	9060	9060	0
55	20250414	203000	345346390	9060	9060	9060	9060	0
56	20250414	202900	345346390	9060	9060	9060	9060	0
57	20250414	202800	345346390	9060	9060	9060	9060	0
58	20250414	202700	345346390	9060	9060	9060	9060	0
59	20250414	202600	345346390	9060	9060	9060	9060	0
60	20250414	202500	345346390	9060	9060	9060	9060	0
61	20250414	202400	345346390	9060	9060	9060	9060	0
62	20250414	202300	345346390	9060	9060	9060	9060	777
63	20250414	202200	345346390	9060	9060	9060	9060	0
64	20250414	202100	345346390	9060	9060	9060	9060	0
65	20250414	202000	345346390	9060	9060	9060	9060	0
66	20250414	201900	345346390	9060	9060	9060	9060	0
67	20250414	201800	345346390	9060	9060	9060	9060	0
68	20250414	201700	345346390	9060	9060	9060	9060	0
69	20250414	201600	345346390	9060	9060	9060	9060	0
70	20250414	201500	345346390	9060	9060	9060	9060	0
71	20250414	201400	345346390	9060	9060	9060	9060	0
72	20250414	201300	345346390	9060	9060	9060	9060	0
73	20250414	201200	345346390	9060	9060	9060	9060	0
74	20250414	201100	345346390	9060	9060	9060	9060	0
75	20250414	201000	345346390	9060	9060	9060	9060	0
76	20250414	200900	345346390	9060	9060	9060	9060	0
77	20250414	200800	345346390	9060	9060	9060	9060	0
78	20250414	200700	345346390	9060	9060	9060	9060	0
79	20250414	200600	345346390	9060	9060	9060	9060	0
80	20250414	200500	345346390	9060	9060	9060	9060	0
81	20250414	200400	345346390	9060	9060	9060	9060	0
82	20250414	200300	345346390	9060	9060	9060	9060	0
83	20250414	200200	345346390	9060	9060	9060	9060	0
84	20250414	200100	345346390	9060	9060	9060	9060	0
85	20250414	200000	345346390	9060	9060	9060	9060	0
86	20250414	195900	345346390	9060	9060	9060	9060	0
87	20250414	195800	345346390	9060	9060	9060	9060	0
88	20250414	195700	345346390	9060	9060	9060	9060	0
89	20250414	195600	345346390	9060	9060	9060	9060	0
90	20250414	195500	345346390	9060	9060	9060	9060	0
91	20250414	195400	345346390	9060	9060	9060	9060	0
92	20250414	195300	345346390	9060	9060	9060	9060	777
93	20250414	195200	345346390	9060	9060	9060	9060	0
94	20250414	195100	345346390	9060	9060	9060	9060	0
95	20250414	195000	345346390	9060	9060	9060	9060	0
96	20250414	194900	345346390	9060	9060	9060	9060	0
97	20250414	194800	345346390	9060	9060	9060	9060	0
98	20250414	194700	345346390	9060	9060	9060	9060	0
99	20250414	194600	345346390	9060	9060	9060	9060	0
100	20250414	194500	345346390	9060	9060	9060	9060	0
101	20250414	194400	345346390	9060	9060	9060	9060	0
102	20250414	194300	345346390	9060	9060	9060	9060	0
103	20250414	194200	345346390	9060	9060	9060	9060	0
104	20250414	194100	345346390	9060	9060	9060	9060	0
105	20250414	194000	345346390	9060	9060	9060	9060	0
106	20250414	193900	345346390	9060	9060	9060	9060	0
107	20250414	193800	345346390	9060	9060	9060	9060	0
108	20250414	193700	345346390	9060	9060	9060	9060	0
109	20250414	193600	345346390	9060	9060	9060	9060	0
110	20250414	193500	345346390	9060	9060	9060	9060	0
111	20250414	193400	345346390	9060	9060	9060	9060	0
112	20250414	193300	345346390	9060	9060	9060	9060	0
113	20250414	193200	345346390	9060	9060	9060	9060	0
114	20250414	193100	345346390	9060	9060	9060	9060	0
115	20250414	193000	345346390	9060	9060	9060	9060	0
116	20250414	192900	345346390	9060	9060	9060	9060	0
117	20250414	192800	345346390	9060	9060	9060	9060	0
118	20250414	192700	345346390	9060	9060	9060	9060	0
119	20250414	192600	345346390	9060	9060	9060	9060	0
120	20250414	192500	345346390	9060	9060	9060	9060	0
121	20250414	192400	345346390	9060	9060	9060	9060	0
122	20250414	192300	345346390	9060	9060	9060	9060	777
123	20250414	192200	345346390	9060	9060	9060	9060	0
124	20250414	192100	345346390	9060	9060	9060	9060	0
125	20250414	192000	345346390	9060	9060	9060	9060	0
126	20250414	191900	345346390	9060	9060	9060	9060	0
127	20250414	191800	345346390	9060	9060	9060	9060	0
128	20250414	191700	345346390	9060	9060	9060	9060	0
129	20250414	191600	345346390	9060	9060	9060	9060	0
130	20250414	191500	345346390	9060	9060	9060	9060	0
131	20250414	191400	345346390	9060	9060	9060	9060	0
132	20250414	191300	345346390	9060	9060	9060	9060	0
133	20250414	191200	345346390	9060	9060	9060	9060	0
134	20250414	191100	345346390	9060	9060	9060	9060	0
135	20250414	191000	345346390	9060	9060	9060	9060	0
136	20250414	190900	345346390	9060	9060	9060	9060	0
137	20250414	190800	345346390	9060	9060	9060	9060	0
138	20250414	190700	345346390	9060	9060	9060	9060	0
139	20250414	190600	345346390	9060	9060	9060	9060	0
140	20250414	190500	345346390	9060	9060	9060	9060	0
141	20250414	190400	345346390	9060	9060	9060	9060	0
142	20250414	190300	345346390	9060	9060	9060	9060	0
143	20250414	190200	345346390	9060	9060	9060	9060	0
144	20250414	190100	345346390	9060	9060	9060	9060	0
145	20250414	190000	345346390	9060	9060	9060	9060	0
146	20250414	185900	345346390	9060	9060	9060	9060	0
147	20250414	185800	345346390	9060	9060	9060	9060	0
148	20250414	185700	345346390	9060	9060	9060	9060	0
149	20250414	185600	345346390	9060	9060	9060	9060	0
150	20250414	185500	345346390	9060	9060	9060	9060	0
151	20250414	185400	345346390	9060	9060	9060	9060	0
152	20250414	185300	345346390	9060	9060	9060	9060	777
153	20250414	185200	345346390	9060	9060	9060	9060	0
154	20250414	185100	345346390	9060	9060	9060	9060	0
155	20250414	185000	345346390	9060	9060	9060	9060	0
156	20250414	184900	345346390	9060	9060	9060	9060	0
157	20250414	184800	345346390	9060	9060	9060	9060	0
158	20250414	184700	345346390	9060	9060	9060	9060	0
159	20250414	184600	345346390	9060	9060	9060	9060	0
160	20250414	184500	345346390	9060	9060	9060	9060	0
161	20250414	184400	345346390	9060	9060	9060	9060	0
162	20250414	184300	345346390	9060	9060	9060	9060	0
163	20250414	184200	345346390	9060	9060	9060	9060	0
164	20250414	184100	345346390	9060	9060	9060	9060	0
165	20250414	184000	345346390	9060	9060	9060	9060	0
166	20250414	183900	345346390	9060	9060	9060	9060	0
167	20250414	183800	345346390	9060	9060	9060	9060	0
168	20250414	183700	345346390	9060	9060	9060	9060	0
169	20250414	183600	345346390	9060	9060	9060	9060	0
170	20250414	183500	345346390	9060	9060	9060	9060	0
171	20250414	183400	345346390	9060	9060	9060	9060	0
172	20250414	183300	345346390	9060	9060	9060	9060	0
173	20250414	183200	345346390	9060	9060	9060	9060	0
174	20250414	183100	345346390	9060	9060	9060	9060	0
175	20250414	183000	345346390	9060	9060	9060	9060	0
176	20250414	182900	345346390	9060	9060	9060	9060	0
177	20250414	182800	345346390	9060	9060	9060	9060	0
178	20250414	182700	345346390	9060	9060	9060	9060	0
179	20250414	182600	345346390	9060	9060	9060	9060	0
180	20250414	182500	345346390	9060	9060	9060	9060	0
181	20250414	182400	345346390	9060	9060	9060	9060	0
182	20250414	182300	345346390	9060	9060	9060	9060	777
183	20250414	182200	345346390	9060	9060	9060	9060	0
184	20250414	182100	345346390	9060	9060	9060	9060	0
185	20250414	182000	345346390	9060	9060	9060	9060	0
186	20250414	181900	345346390	9060	9060	9060	9060	0
187	20250414	181800	345346390	9060	9060	9060	9060	0
188	20250414	181700	345346390	9060	9060	9060	9060	0
189	20250414	181600	345346390	9060	9060	9060	9060	0
190	20250414	181500	345346390	9060	9060	9060	9060	0
191	20250414	181400	345346390	9060	9060	9060	9060	0
192	20250414	181300	345346390	9060	9060	9060	9060	0
193	20250414	181200	345346390	9060	9060	9060	9060	0
194	20250414	181100	345346390	9060	9060	9060	9060	0
195	20250414	181000	345346390	9060	9060	9060	9060	0
196	20250414	180900	345346390	9060	9060	9060	9060	0
197	20250414	180800	345346390	9060	9060	9060	9060	0
198	20250414	180700	345346390	9060	9060	9060	9060	0
199	20250414	180600	345346390	9060	9060	9060	9060	0
200	20250414	180500	345346390	9060	9060	9060	9060	0
201	20250414	180400	345346390	9060	9060	9060	9060	0
202	20250414	180300	345346390	9060	9060	9060	9060	0
203	20250414	180200	345346390	9060	9060	9060	9060	0
204	20250414	180100	345346390	9060	9060	9060	9060	0
205	20250414	180000	345346390	9060	9060	9060	9060	0
206	20250414	175900	345346390	9060	9060	9060	9060	0
207	20250414	175800	345346390	9060	9060	9060	9060	0
208	20250414	175700	345346390	9060	9060	9060	9060	0
209	20250414	175600	345346390	9060	9060	9060	9060	0
210	20250414	175500	345346390	9060	9060	9060	9060	0
211	20250414	175400	345346390	9060	9060	9060	9060	0
212	20250414	175300	345346390	9060	9060	9060	9060	777
213	20250414	175200	345346390	9060	9060	9060	9060	0
214	20250414	175100	345346390	9060	9060	9060	9060	0
215	20250414	175000	345346390	9060	9060	9060	9060	0
216	20250414	174900	345346390	9060	9060	9060	9060	0
217	20250414	174800	345346390	9060	9060	9060	9060	0
218	20250414	174700	345346390	9060	9060	9060	9060	0
219	20250414	174600	345346390	9060	9060	9060	9060	0
220	20250414	174500	345346390	9060	9060	9060	9060	0
221	20250414	174400	345346390	9060	9060	9060	9060	0
222	20250414	174300	345346390	9060	9060	9060	9060	0
223	20250414	174200	345346390	9060	9060	9060	9060	0
224	20250414	174100	345346390	9060	9060	9060	9060	0
225	20250414	174000	345346390	9060	9060	9060	9060	0
226	20250414	173900	345346390	9060	9060	9060	9060	0
227	20250414	173800	345346390	9060	9060	9060	9060	0
228	20250414	173700	345346390	9060	9060	9060	9060	0
229	20250414	173600	345346390	9060	9060	9060	9060	0
230	20250414	173500	345346390	9060	9060	9060	9060	0
231	20250414	173400	345346390	9060	9060	9060	9060	0
232	20250414	173300	345346390	9060	9060	9060	9060	0
233	20250414	173200	345346390	9060	9060	9060	9060	0
234	20250414	173100	345346390	9060	9060	9060	9060	0
235	20250414	173000	345346390	9060	9060	9060	9060	0
236	20250414	172900	345346390	9060	9060	9060	9060	0
237	20250414	172800	345346390	9060	9060	9060	9060	0
238	20250414	172700	345346390	9060	9060	9060	9060	0
239	20250414	172600	345346390	9060	9060	9060	9060	0
240	20250414	172500	345346390	9060	9060	9060	9060	0
241	20250414	172400	345346390	9060	9060	9060	9060	0
242	20250414	172300	345346390	9060	9060	9060	9060	777
243	20250414	172200	345346390	9060	9060	9060	9060	0
244	20250414	172100	345346390	9060	9060	9060	9060	0
245	20250414	172000	345346390	9060	9060	9060	9060	0
246	20250414	171900	345346390	9060	9060	9060	9060	0
247	20250414	171800	345346390	9060	9060	9060	9060	0
248	20250414	171700	345346390	9060	9060	9060	9060	0
249	20250414	171600	345346390	9060	9060	9060	9060	0
250	20250414	171500	345346390	9060	9060	9060	9060	0
251	20250414	171400	345346390	9060	9060	9060	9060	0
252	20250414	171300	345346390	9060	9060	9060	9060	0
253	20250414	171200	345346390	9060	9060	9060	9060	0
254	20250414	171100	345346390	9060	9060	9060	9060	0
255	20250414	171000	345346390	9060	9060	9060	9060	0
256	20250414	170900	345346390	9060	9060	9060	9060	0
257	20250414	170800	345346390	9060	9060	9060	9060	0
258	20250414	170700	345346390	9060	9060	9060	9060	0
259	20250414	170600	345346390	9060	9060	9060	9060	0
260	20250414	170500	345346390	9060	9060	9060	9060	0
261	20250414	170400	345346390	9060	9060	9060	9060	0
262	20250414	170300	345346390	9060	9060	9060	9060	0
263	20250414	170200	345346390	9060	9060	9060	9060	0
264	20250414	170100	345346390	9060	9060	9060	9060	0
265	20250414	170000	345346390	9060	9060	9060	9060	0
266	20250414	165900	345346390	9060	9060	9060	9060	0
267	20250414	165800	345346390	9060	9060	9060	9060	0
268	20250414	165700	345346390	9060	9060	9060	9060	0
269	20250414	165600	345346390	9060	9060	9060	9060	0
270	20250414	165500	345346390	9060	9060	9060	9060	0
271	20250414	165400	345346390	9060	9060	9060	9060	0
272	20250414	165300	345346390	9060	9060	9060	9060	777
273	20250414	165200	345346390	9060	9060	9060	9060	0
274	20250414	165100	345346390	9060	9060	9060	9060	0
275	20250414	165000	345346390	9060	9060	9060	9060	0
276	20250414	164900	345346390	9060	9060	9060	9060	0
277	20250414	164800	345346390	9060	9060	9060	9060	0
278	20250414	164700	345346390	9060	9060	9060	9060	0
279	20250414	164600	345346390	9060	9060	9060	9060	0
280	20250414	164500	345346390	9060	9060	9060	9060	0
281	20250414	164400	345346390	9060	9060	9060	9060	0
282	20250414	164300	345346390	9060	9060	9060	9060	0
283	20250414	164200	345346390	9060	9060	9060	9060	0
284	20250414	164100	345346390	9060	9060	9060	9060	0
285	20250414	164000	345346390	9060	9060	9060	9060	0
286	20250414	163900	345346390	9060	9060	9060	9060	0
287	20250414	163800	345346390	9060	9060	9060	9060	0
288	20250414	163700	345346390	9060	9060	9060	9060	0
289	20250414	163600	345346390	9060	9060	9060	9060	0
290	20250414	163500	345346390	9060	9060	9060	9060	0
291	20250414	163400	345346390	9060	9060	9060	9060	0
292	20250414	163300	345346390	9060	9060	9060	9060	0
293	20250414	163200	345346390	9060	9060	9060	9060	0
294	20250414	163100	345346390	9060	9060	9060	9060	0
295	20250414	163000	345346390	9060	9060	9060	9060	0
296	20250414	162900	345346390	9060	9060	9060	9060	0
297	20250414	162800	345346390	9060	9060	9060	9060	0
298	20250414	162700	345346390	9060	9060	9060	9060	0
299	20250414	162600	345346390	9060	9060	9060	9060	0
300	20250414	162500	345346390	9060	9060	9060	9060	0
301	20250414	162400	345346390	9060	9060	9060	9060	0
302	20250414	162300	345346390	9060	9060	9060	9060	777
303	20250414	162200	345346390	9060	9060	9060	9060	0
304	20250414	162100	345346390	9060	9060	9060	9060	0
305	20250414	162000	345346390	9060	9060	9060	9060	0
306	20250414	161900	345346390	9060	9060	9060	9060	0
307	20250414	161800	345346390	9060	9060	9060	9060	0
308	20250414	161700	345346390	9060	9060	9060	9060	0
309	20250414	161600	345346390	9060	9060	9060	9060	0
310	20250414	161500	345346390	9060	9060	9060	9060	0
311	20250414	161400	345346390	9060	9060	9060	9060	0
312	20250414	161300	345346390	9060	9060	9060	9060	0
313	20250414	161200	345346390	9060	9060	9060	9060	0
314	20250414	161100	345346390	9060	9060	9060	9060	0
315	20250414	161000	345346390	9060	9060	9060	9060	0
316	20250414	160900	345346390	9060	9060	9060	9060	0
317	20250414	160800	345346390	9060	9060	9060	9060	0
318	20250414	160700	345346390	9060	9060	9060	9060	0
319	20250414	160600	345346390	9060	9060	9060	9060	0
320	20250414	160500	345346390	9060	9060	9060	9060	0
321	20250414	160400	345346390	9060	9060	9060	9060	0
322	20250414	160300	345346390	9060	9060	9060	9060	0
323	20250414	160200	345346390	9060	9060	9060	9060	0
324	20250414	160100	345346390	9060	9060	9060	9060	0
325	20250414	160000	345346390	9060	9060	9060	9060	0
326	20250414	155900	345346390	9060	9060	9060	9060	0
327	20250414	155800	345346390	9060	9060	9060	9060	0
328	20250414	155700	345346390	9060	9060	9060	9060	0
329	20250414	155600	345346390	9060	9060	9060	9060	0
330	20250414	155500	345346390	9060	9060	9060	9060	0
331	20250414	155400	345346390	9060	9060	9060	9060	0
332	20250414	155300	345346390	9060	9060	9060	9060	777
333	20250414	155200	345346390	9060	9060	9060	9060	0
334	20250414	155100	345346390	9060	9060	9060	9060	0
335	20250414	155000	345346390	9060	9060	9060	9060	0
336	20250414	154900	345346390	9060	9060	9060	9060	0
337	20250414	154800	345346390	9060	9060	9060	9060	0
338	20250414	154700	345346390	9060	9060	9060	9060	0
339	20250414	154600	345346390	9060	9060	9060	9060	0
340	20250414	154500	345346390	9060	9060	9060	9060	0
341	20250414	154400	345346390	9060	9060	9060	9060	0
342	20250414	154300	345346390	9060	9060	9060	9060	0
343	20250414	154200	345346390	9060	9060	9060	9060	0
344	20250414	154100	345346390	9060	9060	9060	9060	0
345	20250414	154000	345346390	9060	9060	9060	9060	0
346	20250414	153900	345346390	9060	9060	9060	9060	0
347	20250414	153800	345346390	9060	9060	9060	9060	0
348	20250414	153700	345346390	9060	9060	9060	9060	0
349	20250414	153600	345346390	9060	9060	9060	9060	0
350	20250414	153500	345346390	9060	9060	9060	9060	0
351	20250414	153400	345346390	9060	9060	9060	9060	0
352	20250414	153300	345346390	9060	9060	9060	9060	0
353	20250414	153200	345346390	9060	9060	9060	9060	0
354	20250414	153100	345346390	9060	9060	9060	9060	0
355	20250414	153000	345346390	9060	9060	9060	9060	777
356	20250414	152900	338306770	9020	9020	9020	9020	0
357	20250414	152800	338306770	9020	9020	9020	9020	0
358	20250414	152700	338306770	9020	9020	9020	9020	0
359	20250414	152600	338306770	9020	9020	9020	9020	0
360	20250414	152500	338306770	9020	9020	9020	9020	0
361	20250414	152400	338306770	9020	9020	9020	9020	0
362	20250414	152300	338306770	9020	9020	9020	9020	0
363	20250414	152200	338306770	9020	9020	9020	9020	0
364	20250414	152100	338306770	9020	9020	9020	9020	0
365	20250414	152000	338306770	9020	9020	9020	9020	0
366	20250414	151900	338306770	9020	9020	9030	9020	65
367	20250414	151800	337720390	9020	9020	9020	9020	6
368	20250414	151700	337666270	9040	9030	9040	9020	1127
369	20250414	151600	327489740	9030	9030	9040	9030	52
370	20250414	151500	327020040	9030	9030	9030	9030	98
371	20250414	151400	326135100	9030	9030	9030	9030	7
372	20250414	151300	326071890	9040	9040	9040	9030	1008
373	20250414	151200	316968120	9060	9060	9060	9060	0
374	20250414	151100	316968120	9060	9060	9060	9060	0
375	20250414	151000	316968120	9060	9060	9060	9060	0
376	20250414	150900	316968120	9060	9060	9060	9060	1
377	20250414	150800	316959060	9050	9060	9060	9050	319
378	20250414	150700	314068990	9060	9060	9060	9060	181
379	20250414	150600	312429130	9040	9040	9040	9040	0
380	20250414	150500	312429130	9040	9060	9060	9040	314
381	20250414	150400	309584430	9050	9050	9050	9050	7
382	20250414	150300	309521080	9060	9060	9060	9060	7
383	20250414	150200	309457660	9070	9060	9070	9060	10
384	20250414	150100	309367030	9050	9050	9050	9050	0
385	20250414	150000	309367030	9050	9040	9050	9040	21
386	20250414	145900	309177120	9050	9050	9050	9050	0
387	20250414	145800	309177120	9050	9050	9050	9050	0
388	20250414	145700	309177120	9050	9050	9050	9050	7
389	20250414	145600	309113770	9050	9050	9050	9050	0
390	20250414	145500	309113770	9050	9050	9070	9050	401
391	20250414	145400	305484700	9040	9050	9070	9040	82
392	20250414	145300	304742650	9050	9050	9050	9050	20
393	20250414	145200	304561650	9040	9040	9040	9040	7
394	20250414	145100	304498370	9040	9040	9040	9040	7
395	20250414	145000	304435090	9040	9040	9040	9040	7
396	20250414	144900	304371810	9040	9040	9040	9040	0
397	20250414	144800	304371810	9040	9040	9040	9040	7
398	20250414	144700	304308530	9050	9050	9050	9050	7
399	20250414	144600	304245180	9070	9070	9070	9070	3
400	20250414	144500	304217970	9050	9050	9060	9050	258
401	20250414	144400	301882410	9060	9060	9060	9060	135
402	20250414	144300	300659310	9060	9060	9060	9060	0
403	20250414	144200	300659310	9060	9040	9060	9040	976
404	20250414	144100	291822780	9050	9050	9050	9050	0
405	20250414	144000	291822780	9050	9050	9050	9050	15
406	20250414	143900	291687030	9050	9050	9050	9050	61
407	20250414	143800	291134980	9040	9030	9040	9030	125
408	20250414	143700	290005050	9040	9030	9040	9030	24
409	20250414	143600	289788160	9040	9040	9040	9040	30
410	20250414	143500	289516960	9040	9040	9040	9040	7
411	20250414	143400	289453680	9040	9040	9040	9040	7
412	20250414	143300	289390400	9050	9050	9050	9050	15
413	20250414	143200	289254650	9040	9040	9040	9040	8
414	20250414	143100	289182330	9050	9030	9050	9030	160
415	20250414	143000	287735910	9040	9040	9040	9040	10
416	20250414	142900	287645510	9030	9030	9030	9030	7
417	20250414	142800	287582300	9030	9030	9030	9030	8
418	20250414	142700	287510060	9040	9040	9040	9040	5
419	20250414	142600	287464860	9030	9030	9030	9030	7
420	20250414	142500	287401650	9040	9030	9040	9030	8
421	20250414	142400	287329400	9040	9040	9040	9040	0
422	20250414	142300	287329400	9040	9040	9040	9040	7
423	20250414	142200	287266120	9050	9050	9050	9050	0
424	20250414	142100	287266120	9050	9040	9050	9040	722
425	20250414	142000	280739230	9040	9040	9040	9040	0
426	20250414	141900	280739230	9040	9030	9040	9020	330
427	20250414	141800	277762450	9030	9030	9030	9030	0
428	20250414	141700	277762450	9030	9030	9030	9030	0
429	20250414	141600	277762450	9030	9030	9030	9030	7
430	20250414	141500	277699240	9030	9030	9030	9030	7
431	20250414	141400	277636030	9040	9030	9040	9030	109
432	20250414	141300	276651650	9020	9040	9040	9020	7
433	20250414	141200	276588490	9030	9020	9030	9020	105
434	20250414	141100	275640410	9020	9020	9020	9020	0
435	20250414	141000	275640410	9020	9020	9020	9020	0
436	20250414	140900	275640410	9020	9020	9020	9020	0
437	20250414	140800	275640410	9020	9020	9020	9020	12
438	20250414	140700	275532170	9030	9030	9030	9030	1
439	20250414	140600	275523140	9020	9030	9030	9020	250
440	20250414	140500	273268130	9020	9020	9020	9020	7
441	20250414	140400	273204990	9020	9020	9020	9020	0
442	20250414	140300	273204990	9020	9020	9020	9020	24
443	20250414	140200	272988510	9020	9010	9020	9010	237
444	20250414	140100	270852240	9010	9010	9010	9010	0
445	20250414	140000	270852240	9010	9010	9010	9010	17
446	20250414	135900	270699070	9010	9010	9010	9010	3
447	20250414	135800	270672040	9030	9020	9030	9020	8
448	20250414	135700	270599840	9010	9020	9020	9010	15
449	20250414	135600	270464680	9020	9020	9020	9020	2
450	20250414	135500	270446640	9050	9050	9050	9050	0
451	20250414	135400	270446640	9050	9050	9050	9050	0
452	20250414	135300	270446640	9050	9040	9050	9040	12
453	20250414	135200	270338110	9050	9050	9050	9050	1
454	20250414	135100	270329060	9020	9030	9030	9020	300
455	20250414	135000	267620810	9040	9030	9040	9030	52
456	20250414	134900	267150950	9030	9030	9030	9030	0
457	20250414	134800	267150950	9030	9030	9030	9030	0
458	20250414	134700	267150950	9030	9010	9030	9010	14
459	20250414	134600	267024670	9030	9020	9030	9020	37
460	20250414	134500	266690630	9010	9010	9010	9010	0
461	20250414	134400	266690630	9010	9010	9010	9010	0
462	20250414	134300	266690630	9010	9020	9020	9010	14
463	20250414	134200	266564480	9010	9010	9010	9010	14
464	20250414	134100	266438340	9020	9020	9020	9020	3
465	20250414	134000	266411280	9020	9010	9020	9010	67
466	20250414	133900	265807010	9010	9010	9010	9010	7
467	20250414	133800	265743940	9020	9020	9020	9020	23
468	20250414	133700	265536480	9020	9020	9020	9020	102
469	20250414	133600	264616440	9030	9035	9035	9030	9
470	20250414	133500	264535160	9030	9030	9030	9030	0
471	20250414	133400	264535160	9030	9030	9030	9030	7
472	20250414	133300	264471950	9035	9035	9035	9035	1
473	20250414	133200	264462915	9040	9030	9040	9030	43
474	20250414	133100	264074605	9020	9020	9020	9020	14
475	20250414	133000	263948325	9020	9030	9030	9020	40
476	20250414	132900	263587195	9030	9020	9030	9020	35
477	20250414	132800	263271195	9020	9020	9020	9020	1
478	20250414	132700	263262175	9020	9020	9020	9020	10
479	20250414	132600	263171975	9020	9010	9050	9010	55
480	20250414	132500	262675615	9020	9020	9020	9020	0
481	20250414	132400	262675615	9020	9010	9020	9010	11
482	20250414	132300	262576435	9020	9020	9020	9020	7
483	20250414	132200	262513295	9020	9020	9020	9020	50
484	20250414	132100	262062295	9040	9040	9040	9040	0
485	20250414	132000	262062295	9040	9040	9040	9040	3
486	20250414	131900	262035175	9020	9020	9020	9020	0
487	20250414	131800	262035175	9020	9030	9030	9020	14
488	20250414	131700	261908885	9020	9020	9020	9020	14
489	20250414	131600	261782605	9020	9020	9020	9020	0
490	20250414	131500	261782605	9020	9020	9020	9020	7
491	20250414	131400	261719465	9020	9020	9020	9020	0
492	20250414	131300	261719465	9020	9020	9020	9020	100
493	20250414	131200	260817465	9020	9030	9030	9020	19
494	20250414	131100	260645925	9020	9020	9020	9020	5
495	20250414	131000	260600825	9020	9020	9030	9020	207
496	20250414	130900	258733615	9030	9030	9030	9030	0
497	20250414	130800	258733615	9030	9040	9040	9030	9
498	20250414	130700	258652325	9040	9040	9040	9040	0
499	20250414	130600	258652325	9040	9040	9040	9040	0
500	20250414	130500	258652325	9040	9050	9050	9040	8
501	20250414	130400	258579995	9050	9040	9050	9020	64
502	20250414	130300	258001595	9040	9040	9040	9040	10
503	20250414	130200	257911195	9040	9050	9050	9040	67
504	20250414	130100	257304915	9050	9050	9050	9050	31
505	20250414	130000	257024365	9050	9050	9050	9050	7
506	20250414	125900	256961015	9050	9050	9050	9050	0
507	20250414	125800	256961015	9050	9050	9050	9050	7
508	20250414	125700	256897665	9050	9050	9050	9050	7
509	20250414	125600	256834315	9050	9050	9050	9050	0
510	20250414	125500	256834315	9050	9050	9050	9050	7
511	20250414	125400	256770965	9060	9060	9060	9060	97
512	20250414	125300	255892145	9060	9060	9060	9060	43
513	20250414	125200	255502565	9050	9050	9050	9050	7
514	20250414	125100	255439215	9050	9050	9050	9050	7
515	20250414	125000	255375865	9070	9060	9070	9060	9
516	20250414	124900	255294305	9080	9080	9080	9080	1
517	20250414	124800	255285225	9070	9070	9090	9070	40
518	20250414	124700	254922095	9080	9060	9080	9060	677
519	20250414	124600	248775785	9070	9060	9070	9060	12
520	20250414	124500	248667015	9070	9070	9070	9060	115
521	20250414	124400	247624605	9060	9040	9060	9040	287
522	20250414	124300	245024985	9050	9050	9050	9030	302
523	20250414	124200	242297025	9050	9060	9070	9050	67
524	20250414	124100	241689935	9050	9050	9050	9050	7
525	20250414	124000	241626585	9050	9050	9050	9050	30
526	20250414	123900	241355085	9050	9050	9060	9050	86
527	20250414	123800	240576695	9040	9060	9060	9040	110
528	20250414	123700	239582165	9050	9050	9060	9050	114
529	20250414	123600	238550405	9060	9060	9060	9060	14
530	20250414	123500	238423565	9050	9030	9050	9030	151
531	20250414	123400	237058125	9030	9030	9030	9030	75
532	20250414	123300	236380875	9030	9030	9030	9030	24
533	20250414	123200	236164155	9030	9040	9040	9030	56
534	20250414	123100	235657985	9040	9040	9040	9040	45
535	20250414	123000	235251185	9040	9040	9040	9040	9
536	20250414	122900	235169825	9040	9050	9050	9040	8
537	20250414	122800	235097495	9050	9030	9050	9030	115
538	20250414	122700	234058915	9050	9050	9050	9050	1
539	20250414	122600	234049865	9060	9060	9060	9060	0
540	20250414	122500	234049865	9060	9050	9060	9050	13
541	20250414	122400	233932195	9030	9030	9030	9030	1
542	20250414	122300	233923165	9030	9050	9070	9030	37
543	20250414	122200	233588785	9050	9050	9050	9050	6
544	20250414	122100	233534485	9070	9070	9070	9070	0
545	20250414	122000	233534485	9070	9020	9070	9020	128
546	20250414	121900	232378735	9050	9040	9050	9030	214
547	20250414	121800	230444875	9040	9040	9040	9040	107
548	20250414	121700	229477595	9060	9060	9060	9060	0
549	20250414	121600	229477595	9060	9060	9060	9060	3
550	20250414	121500	229450415	9050	9050	9060	9050	109
551	20250414	121400	228463945	9050	9060	9060	9050	101
552	20250414	121300	227549885	9060	9060	9060	9040	452
553	20250414	121200	223460315	9060	9060	9060	9060	34
554	20250414	121100	223152275	9060	9060	9060	9060	75
555	20250414	121000	222472775	9050	9050	9050	9050	7
556	20250414	120900	222409425	9060	9050	9060	9050	19
557	20250414	120800	222237355	9060	9060	9060	9060	22
558	20250414	120700	222038035	9060	9060	9060	9060	7
559	20250414	120600	221974615	9070	9060	9070	9060	9
560	20250414	120500	221893055	9070	9060	9070	9060	17
561	20250414	120400	221738935	9070	9070	9070	9070	7
562	20250414	120300	221675445	9060	9060	9060	9060	7
563	20250414	120200	221612025	9070	9040	9070	9040	346
564	20250414	120100	218480245	9050	9050	9050	9050	0
565	20250414	120000	218480245	9050	9050	9050	9050	0
566	20250414	115900	218480245	9050	9040	9050	9030	283
567	20250414	115800	215920025	9050	9050	9050	9050	3
568	20250414	115700	215892875	9040	9040	9040	9040	7
569	20250414	115600	215829595	9050	9030	9050	9030	34
570	20250414	115500	215522215	9040	9040	9040	9040	9
571	20250414	115400	215440855	9050	9050	9050	9050	0
572	20250414	115300	215440855	9050	9030	9050	9030	549
573	20250414	115200	210481885	9040	9020	9040	9020	85
574	20250414	115100	209714365	9030	9010	9030	8990	605
575	20250414	115000	204268585	9020	9020	9020	9020	7
576	20250414	114900	204205445	9040	9040	9040	9040	0
577	20250414	114800	204205445	9040	9020	9040	9020	120
578	20250414	114700	203122945	9020	9020	9020	9010	25
579	20250414	114600	202897525	9010	9000	9010	9000	83
580	20250414	114500	202149765	9000	9000	9000	9000	0
581	20250414	114400	202149765	9000	9000	9000	9000	7
582	20250414	114300	202086765	9000	9000	9000	9000	0
583	20250414	114200	202086765	9000	9000	9000	9000	1
584	20250414	114100	202077765	9010	9010	9020	9010	311
585	20250414	114000	199275615	9010	9010	9010	9010	76
586	20250414	113900	198590855	9010	9010	9010	9010	7
587	20250414	113800	198527785	9010	9010	9010	9010	76
588	20250414	113700	197843025	9000	9010	9010	9000	107
589	20250414	113600	196879025	9010	9010	9010	9010	7
590	20250414	113500	196815955	9010	9010	9010	9010	0
591	20250414	113400	196815955	9010	9010	9010	9000	14
592	20250414	113300	196689885	9000	9000	9000	9000	47
593	20250414	113200	196266885	9000	9010	9010	9000	300
594	20250414	113100	193565025	9020	9020	9020	9020	7
595	20250414	113000	193501885	9010	9010	9010	9010	7
596	20250414	112900	193438815	9030	9030	9030	9030	0
597	20250414	112800	193438815	9030	9030	9030	9030	7
598	20250414	112700	193375605	9030	9030	9030	9030	7
599	20250414	112600	193312395	9050	9050	9050	9050	0
600	20250414	112500	193312395	9050	9040	9050	9040	53
601	20250414	112400	192832815	9050	9050	9050	9050	0
602	20250414	112300	192832815	9050	9000	9050	9000	81
603	20250414	112200	192102915	9000	9000	9000	9000	0
604	20250414	112100	192102915	9000	9010	9010	9000	397
605	20250414	112000	188529215	9000	8980	9000	8980	16
606	20250414	111900	188385375	8970	8990	8990	8970	400
607	20250414	111800	184795635	9000	9010	9010	9000	262
608	20250414	111700	182435085	9010	9010	9010	9010	37
609	20250414	111600	182101715	9010	9000	9010	9000	15
610	20250414	111500	181966615	9010	9030	9030	9010	157
611	20250414	111400	180552015	9000	9000	9000	9000	8
612	20250414	111300	180480015	9000	8990	9000	8980	192
613	20250414	111200	178754255	8990	8980	8990	8980	9
614	20250414	111100	178673365	8980	9000	9000	8970	16
615	20250414	111000	178529525	9000	9000	9000	9000	35
616	20250414	110900	178214525	9000	9000	9000	9000	0
617	20250414	110800	178214525	9000	8990	9000	8970	320
618	20250414	110700	175335135	8990	8990	8990	8960	141
619	20250414	110600	174070455	8990	8990	8990	8990	1
620	20250414	110500	174061465	8990	9000	9000	8990	348
621	20250414	110400	170930775	9000	9010	9010	9000	154
622	20250414	110300	169544135	9010	9000	9010	9000	129
623	20250414	110200	168382845	9010	9010	9010	9010	1046
624	20250414	110100	158958385	9010	9030	9030	9010	291
625	20250414	110000	156332735	9030	9030	9030	9030	5
626	20250414	105900	156287585	9050	9050	9050	9050	0
627	20250414	105800	156287585	9050	9050	9050	9050	45
628	20250414	105700	155880335	9020	9040	9040	9020	138
629	20250414	105600	154633455	9040	9040	9040	9040	69
630	20250414	105500	154009695	9040	9040	9050	9040	153
631	20250414	105400	152625775	9030	9030	9030	9030	8
632	20250414	105300	152553535	9020	9020	9020	9020	0
633	20250414	105200	152553535	9020	9020	9020	9020	0
634	20250414	105100	152553535	9020	9020	9020	9020	16
635	20250414	105000	152409215	9020	9020	9020	9020	0
636	20250414	104900	152409215	9020	9020	9020	9020	16
637	20250414	104800	152264895	9020	9020	9020	9020	8
638	20250414	104700	152192735	9030	9030	9030	9030	0
639	20250414	104600	152192735	9030	9030	9030	9030	70
640	20250414	104500	151560635	9040	9040	9040	9040	0
641	20250414	104400	151560635	9040	9040	9040	9040	0
642	20250414	104300	151560635	9040	9040	9040	9040	35
643	20250414	104200	151244235	9040	9040	9040	9040	8
644	20250414	104100	151171915	9040	9040	9040	9040	8
645	20250414	104000	151099595	9040	9040	9040	9040	0
646	20250414	103900	151099595	9040	9040	9040	9040	52
647	20250414	103800	150629515	9030	9030	9030	9030	16
648	20250414	103700	150485035	9040	9050	9050	9040	517
649	20250414	103600	145811195	9040	9040	9040	9040	16
650	20250414	103500	145666555	9050	9050	9050	9050	2
651	20250414	103400	145648455	9050	9050	9050	9050	1043
652	20250414	103300	136209305	9060	9060	9060	9060	0
653	20250414	103200	136209305	9060	9060	9060	9060	142
654	20250414	103100	134922785	9060	9060	9060	9060	8
655	20250414	103000	134850305	9070	9080	9080	9070	35
656	20250414	102900	134532825	9070	9070	9070	9070	0
657	20250414	102800	134532825	9070	9070	9070	9070	0
658	20250414	102700	134532825	9070	9070	9070	9070	0
659	20250414	102600	134532825	9070	9070	9070	9070	0
660	20250414	102500	134532825	9070	9070	9070	9070	1
661	20250414	102400	134523755	9070	9080	9080	9070	244
662	20250414	102300	132308675	9070	9080	9080	9070	156
663	20250414	102200	130893195	9090	9090	9090	9090	0
664	20250414	102100	130893195	9090	9090	9090	9090	0
665	20250414	102000	130893195	9090	9090	9090	9090	0
666	20250414	101900	130893195	9090	9070	9090	9070	331
667	20250414	101800	127885895	9070	9070	9070	9070	0
668	20250414	101700	127885895	9070	9070	9070	9070	1
669	20250414	101600	127876825	9080	9080	9080	9080	0
670	20250414	101500	127876825	9080	9080	9080	9080	0
671	20250414	101400	127876825	9080	9080	9080	9080	0
672	20250414	101300	127876825	9080	9080	9080	9080	0
673	20250414	101200	127876825	9080	9080	9080	9080	0
674	20250414	101100	127876825	9080	9080	9080	9080	0
675	20250414	101000	127876825	9080	9080	9080	9080	3
676	20250414	100900	127849585	9050	9050	9050	9050	0
677	20250414	100800	127849585	9050	9050	9050	9050	100
678	20250414	100700	126944585	9060	9090	9090	9060	15
679	20250414	100600	126808385	9090	9090	9090	9090	0
680	20250414	100500	126808385	9090	9060	9090	9060	21
681	20250414	100400	126618095	9040	9040	9040	9040	0
682	20250414	100300	126618095	9040	9040	9040	9040	300
683	20250414	100200	123906095	9020	9040	9040	9020	288
684	20250414	100100	121304335	9030	9030	9030	9030	69
685	20250414	100000	120681265	9010	9010	9010	9010	200
686	20250414	095900	118879265	9010	9010	9010	9010	0
687	20250414	095800	118879265	9010	9010	9010	9010	500
688	20250414	095700	114374265	9050	9050	9050	9050	222
689	20250414	095600	112365165	9010	9020	9020	9010	300
690	20250414	095500	109661175	9020	9020	9020	9020	0
691	20250414	095400	109661175	9020	9020	9020	9020	0
692	20250414	095300	109661175	9020	9020	9020	9020	0
693	20250414	095200	109661175	9020	9030	9030	9020	600
694	20250414	095100	104246995	9030	9030	9030	9030	0
695	20250414	095000	104246995	9030	9070	9090	9030	100
696	20250414	094900	103341575	9070	9070	9070	9070	0
697	20250414	094800	103341575	9070	9070	9070	9070	2
698	20250414	094700	103323435	9010	9010	9010	9010	0
699	20250414	094600	103323435	9010	9010	9010	9010	0
700	20250414	094500	103323435	9010	9020	9020	9010	449
701	20250414	094400	99275455	9020	9020	9020	9020	100
702	20250414	094300	98373455	9030	9060	9060	9030	1100
703	20250414	094200	88426965	9060	9060	9060	9060	0
704	20250414	094100	88426965	9060	9060	9060	9060	0
705	20250414	094000	88426965	9060	9070	9070	9060	100
706	20250414	093900	87520665	9070	9070	9070	9070	201
707	20250414	093800	85697595	9100	9100	9100	9100	0
708	20250414	093700	85697595	9100	9100	9100	9100	6
709	20250414	093600	85642995	9100	9100	9100	9100	100
710	20250414	093500	84732995	9090	9080	9090	9080	1130
711	20250414	093400	74461595	9080	9080	9080	9080	132
712	20250414	093300	73263035	9080	9080	9080	9080	0
713	20250414	093200	73263035	9080	9080	9080	9080	0
714	20250414	093100	73263035	9080	9080	9080	9080	1
715	20250414	093000	73253955	9090	9090	9090	9090	1
716	20250414	092900	73244865	9070	9070	9070	9070	7
717	20250414	092800	73181375	9070	9070	9070	9070	0
718	20250414	092700	73181375	9070	9070	9070	9070	0
719	20250414	092600	73181375	9070	9070	9080	9070	188
720	20250414	092500	71475555	9070	9070	9070	9070	120
721	20250414	092400	70387155	9070	9100	9110	9070	324
722	20250414	092300	67440555	9100	9100	9100	9100	1
723	20250414	092200	67431455	9070	9070	9070	9070	120
724	20250414	092100	66343055	9070	9070	9070	9070	0
725	20250414	092000	66343055	9070	9070	9070	9070	0
726	20250414	091900	66343055	9070	9070	9070	9070	150
727	20250414	091800	64982555	9080	9080	9080	9080	0
728	20250414	091700	64982555	9080	9080	9080	9080	101
729	20250414	091600	64065475	9080	9080	9080	9080	100
730	20250414	091500	63157475	9100	9110	9110	9100	12
731	20250414	091400	63048265	9130	9100	9130	9100	93
732	20250414	091300	62201575	9100	9090	9100	9090	444
733	20250414	091200	58161765	9080	9140	9140	9080	258
734	20250414	091100	55813845	9150	9150	9150	9150	450
735	20250414	091000	51696345	9170	9140	9170	9140	299
736	20250414	090900	48959995	9130	9100	9130	9100	160
737	20250414	090800	47499445	9130	9130	9130	9130	0
738	20250414	090700	47499445	9130	9070	9130	9070	340
739	20250414	090600	44407925	8990	8990	8990	8990	0
740	20250414	090500	44407925	8990	9040	9040	8990	505
741	20250414	090400	39865725	9040	9040	9040	8960	1311
742	20250414	090300	28072345	9065	9100	9100	9050	38
743	20250414	090200	27727470	9100	8990	9100	8970	1718
744	20250414	090100	12188550	8960	8950	9000	8950	436
745	20250414	090000	8266110	8950	8920	8990	8920	925