KissMeData/084730/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	193900	393016700	9360	9360	9360	9360	446
3	20250407	193800	393016700	9360	9360	9360	9360	0
4	20250407	193700	393016700	9360	9360	9360	9360	0
5	20250407	193600	393016700	9360	9360	9360	9360	0
6	20250407	193500	393016700	9360	9360	9360	9360	0
7	20250407	193400	393016700	9360	9360	9360	9360	0
8	20250407	193300	393016700	9360	9360	9360	9360	0
9	20250407	193200	393016700	9360	9360	9360	9360	0
10	20250407	193100	393016700	9360	9360	9360	9360	0
11	20250407	193000	393016700	9360	9360	9360	9360	0
12	20250407	192900	393016700	9360	9360	9360	9360	0
13	20250407	192800	393016700	9360	9360	9360	9360	0
14	20250407	192700	393016700	9360	9360	9360	9360	0
15	20250407	192600	393016700	9360	9360	9360	9360	0
16	20250407	192500	393016700	9360	9360	9360	9360	0
17	20250407	192400	393016700	9360	9360	9360	9360	0
18	20250407	192300	393016700	9360	9360	9360	9360	0
19	20250407	192200	393016700	9360	9360	9360	9360	0
20	20250407	192100	393016700	9360	9360	9360	9360	0
21	20250407	192000	393016700	9360	9360	9360	9360	0
22	20250407	191900	393016700	9360	9360	9360	9360	0
23	20250407	191800	393016700	9360	9360	9360	9360	0
24	20250407	191700	393016700	9360	9360	9360	9360	0
25	20250407	191600	393016700	9360	9360	9360	9360	0
26	20250407	191500	393016700	9360	9360	9360	9360	0
27	20250407	191400	393016700	9360	9360	9360	9360	0
28	20250407	191300	393016700	9360	9360	9360	9360	0
29	20250407	191200	393016700	9360	9360	9360	9360	0
30	20250407	191100	393016700	9360	9360	9360	9360	0
31	20250407	191000	393016700	9360	9360	9360	9360	0
32	20250407	190900	393016700	9360	9360	9360	9360	446
33	20250407	190800	393016700	9360	9360	9360	9360	0
34	20250407	190700	393016700	9360	9360	9360	9360	0
35	20250407	190600	393016700	9360	9360	9360	9360	0
36	20250407	190500	393016700	9360	9360	9360	9360	0
37	20250407	190400	393016700	9360	9360	9360	9360	0
38	20250407	190300	393016700	9360	9360	9360	9360	0
39	20250407	190200	393016700	9360	9360	9360	9360	0
40	20250407	190100	393016700	9360	9360	9360	9360	0
41	20250407	190000	393016700	9360	9360	9360	9360	0
42	20250407	185900	393016700	9360	9360	9360	9360	0
43	20250407	185800	393016700	9360	9360	9360	9360	0
44	20250407	185700	393016700	9360	9360	9360	9360	0
45	20250407	185600	393016700	9360	9360	9360	9360	0
46	20250407	185500	393016700	9360	9360	9360	9360	0
47	20250407	185400	393016700	9360	9360	9360	9360	0
48	20250407	185300	393016700	9360	9360	9360	9360	0
49	20250407	185200	393016700	9360	9360	9360	9360	0
50	20250407	185100	393016700	9360	9360	9360	9360	0
51	20250407	185000	393016700	9360	9360	9360	9360	0
52	20250407	184900	393016700	9360	9360	9360	9360	0
53	20250407	184800	393016700	9360	9360	9360	9360	0
54	20250407	184700	393016700	9360	9360	9360	9360	0
55	20250407	184600	393016700	9360	9360	9360	9360	0
56	20250407	184500	393016700	9360	9360	9360	9360	0
57	20250407	184400	393016700	9360	9360	9360	9360	0
58	20250407	184300	393016700	9360	9360	9360	9360	0
59	20250407	184200	393016700	9360	9360	9360	9360	0
60	20250407	184100	393016700	9360	9360	9360	9360	0
61	20250407	184000	393016700	9360	9360	9360	9360	0
62	20250407	183900	393016700	9360	9360	9360	9360	446
63	20250407	183800	393016700	9360	9360	9360	9360	0
64	20250407	183700	393016700	9360	9360	9360	9360	0
65	20250407	183600	393016700	9360	9360	9360	9360	0
66	20250407	183500	393016700	9360	9360	9360	9360	0
67	20250407	183400	393016700	9360	9360	9360	9360	0
68	20250407	183300	393016700	9360	9360	9360	9360	0
69	20250407	183200	393016700	9360	9360	9360	9360	0
70	20250407	183100	393016700	9360	9360	9360	9360	0
71	20250407	183000	393016700	9360	9360	9360	9360	0
72	20250407	182900	393016700	9360	9360	9360	9360	0
73	20250407	182800	393016700	9360	9360	9360	9360	0
74	20250407	182700	393016700	9360	9360	9360	9360	0
75	20250407	182600	393016700	9360	9360	9360	9360	0
76	20250407	182500	393016700	9360	9360	9360	9360	0
77	20250407	182400	393016700	9360	9360	9360	9360	0
78	20250407	182300	393016700	9360	9360	9360	9360	0
79	20250407	182200	393016700	9360	9360	9360	9360	0
80	20250407	182100	393016700	9360	9360	9360	9360	0
81	20250407	182000	393016700	9360	9360	9360	9360	0
82	20250407	181900	393016700	9360	9360	9360	9360	0
83	20250407	181800	393016700	9360	9360	9360	9360	0
84	20250407	181700	393016700	9360	9360	9360	9360	0
85	20250407	181600	393016700	9360	9360	9360	9360	0
86	20250407	181500	393016700	9360	9360	9360	9360	0
87	20250407	181400	393016700	9360	9360	9360	9360	0
88	20250407	181300	393016700	9360	9360	9360	9360	0
89	20250407	181200	393016700	9360	9360	9360	9360	0
90	20250407	181100	393016700	9360	9360	9360	9360	0
91	20250407	181000	393016700	9360	9360	9360	9360	0
92	20250407	180900	393016700	9360	9360	9360	9360	446
93	20250407	180800	393016700	9360	9360	9360	9360	0
94	20250407	180700	393016700	9360	9360	9360	9360	0
95	20250407	180600	393016700	9360	9360	9360	9360	0
96	20250407	180500	393016700	9360	9360	9360	9360	0
97	20250407	180400	393016700	9360	9360	9360	9360	0
98	20250407	180300	393016700	9360	9360	9360	9360	0
99	20250407	180200	393016700	9360	9360	9360	9360	0
100	20250407	180100	393016700	9360	9360	9360	9360	0
101	20250407	180000	393016700	9360	9360	9360	9360	0
102	20250407	175900	393016700	9360	9360	9360	9360	0
103	20250407	175800	393016700	9360	9360	9360	9360	0
104	20250407	175700	393016700	9360	9360	9360	9360	0
105	20250407	175600	393016700	9360	9360	9360	9360	0
106	20250407	175500	393016700	9360	9360	9360	9360	0
107	20250407	175400	393016700	9360	9360	9360	9360	0
108	20250407	175300	393016700	9360	9360	9360	9360	0
109	20250407	175200	393016700	9360	9360	9360	9360	0
110	20250407	175100	393016700	9360	9360	9360	9360	0
111	20250407	175000	393016700	9360	9360	9360	9360	0
112	20250407	174900	393016700	9360	9360	9360	9360	0
113	20250407	174800	393016700	9360	9360	9360	9360	0
114	20250407	174700	393016700	9360	9360	9360	9360	0
115	20250407	174600	393016700	9360	9360	9360	9360	0
116	20250407	174500	393016700	9360	9360	9360	9360	0
117	20250407	174400	393016700	9360	9360	9360	9360	0
118	20250407	174300	393016700	9360	9360	9360	9360	0
119	20250407	174200	393016700	9360	9360	9360	9360	0
120	20250407	174100	393016700	9360	9360	9360	9360	0
121	20250407	174000	393016700	9360	9360	9360	9360	0
122	20250407	173900	393016700	9360	9360	9360	9360	446
123	20250407	173800	393016700	9360	9360	9360	9360	0
124	20250407	173700	393016700	9360	9360	9360	9360	0
125	20250407	173600	393016700	9360	9360	9360	9360	0
126	20250407	173500	393016700	9360	9360	9360	9360	0
127	20250407	173400	393016700	9360	9360	9360	9360	0
128	20250407	173300	393016700	9360	9360	9360	9360	0
129	20250407	173200	393016700	9360	9360	9360	9360	0
130	20250407	173100	393016700	9360	9360	9360	9360	0
131	20250407	173000	393016700	9360	9360	9360	9360	0
132	20250407	172900	393016700	9360	9360	9360	9360	0
133	20250407	172800	393016700	9360	9360	9360	9360	0
134	20250407	172700	393016700	9360	9360	9360	9360	0
135	20250407	172600	393016700	9360	9360	9360	9360	0
136	20250407	172500	393016700	9360	9360	9360	9360	0
137	20250407	172400	393016700	9360	9360	9360	9360	0
138	20250407	172300	393016700	9360	9360	9360	9360	0
139	20250407	172200	393016700	9360	9360	9360	9360	0
140	20250407	172100	393016700	9360	9360	9360	9360	0
141	20250407	172000	393016700	9360	9360	9360	9360	0
142	20250407	171900	393016700	9360	9360	9360	9360	0
143	20250407	171800	393016700	9360	9360	9360	9360	0
144	20250407	171700	393016700	9360	9360	9360	9360	0
145	20250407	171600	393016700	9360	9360	9360	9360	0
146	20250407	171500	393016700	9360	9360	9360	9360	0
147	20250407	171400	393016700	9360	9360	9360	9360	0
148	20250407	171300	393016700	9360	9360	9360	9360	0
149	20250407	171200	393016700	9360	9360	9360	9360	0
150	20250407	171100	393016700	9360	9360	9360	9360	0
151	20250407	171000	393016700	9360	9360	9360	9360	0
152	20250407	170900	393016700	9360	9360	9360	9360	446
153	20250407	170800	393016700	9360	9360	9360	9360	0
154	20250407	170700	393016700	9360	9360	9360	9360	0
155	20250407	170600	393016700	9360	9360	9360	9360	0
156	20250407	170500	393016700	9360	9360	9360	9360	0
157	20250407	170400	393016700	9360	9360	9360	9360	0
158	20250407	170300	393016700	9360	9360	9360	9360	0
159	20250407	170200	393016700	9360	9360	9360	9360	0
160	20250407	170100	393016700	9360	9360	9360	9360	0
161	20250407	170000	393016700	9360	9360	9360	9360	0
162	20250407	165900	393016700	9360	9360	9360	9360	0
163	20250407	165800	393016700	9360	9360	9360	9360	0
164	20250407	165700	393016700	9360	9360	9360	9360	0
165	20250407	165600	393016700	9360	9360	9360	9360	0
166	20250407	165500	393016700	9360	9360	9360	9360	0
167	20250407	165400	393016700	9360	9360	9360	9360	0
168	20250407	165300	393016700	9360	9360	9360	9360	0
169	20250407	165200	393016700	9360	9360	9360	9360	0
170	20250407	165100	393016700	9360	9360	9360	9360	0
171	20250407	165000	393016700	9360	9360	9360	9360	0
172	20250407	164900	393016700	9360	9360	9360	9360	0
173	20250407	164800	393016700	9360	9360	9360	9360	0
174	20250407	164700	393016700	9360	9360	9360	9360	0
175	20250407	164600	393016700	9360	9360	9360	9360	0
176	20250407	164500	393016700	9360	9360	9360	9360	0
177	20250407	164400	393016700	9360	9360	9360	9360	0
178	20250407	164300	393016700	9360	9360	9360	9360	0
179	20250407	164200	393016700	9360	9360	9360	9360	0
180	20250407	164100	393016700	9360	9360	9360	9360	0
181	20250407	164000	393016700	9360	9360	9360	9360	0
182	20250407	163900	393016700	9360	9360	9360	9360	446
183	20250407	163800	393016700	9360	9360	9360	9360	0
184	20250407	163700	393016700	9360	9360	9360	9360	0
185	20250407	163600	393016700	9360	9360	9360	9360	0
186	20250407	163500	393016700	9360	9360	9360	9360	0
187	20250407	163400	393016700	9360	9360	9360	9360	0
188	20250407	163300	393016700	9360	9360	9360	9360	0
189	20250407	163200	393016700	9360	9360	9360	9360	0
190	20250407	163100	393016700	9360	9360	9360	9360	0
191	20250407	163000	393016700	9360	9360	9360	9360	0
192	20250407	162900	393016700	9360	9360	9360	9360	0
193	20250407	162800	393016700	9360	9360	9360	9360	0
194	20250407	162700	393016700	9360	9360	9360	9360	0
195	20250407	162600	393016700	9360	9360	9360	9360	0
196	20250407	162500	393016700	9360	9360	9360	9360	0
197	20250407	162400	393016700	9360	9360	9360	9360	0
198	20250407	162300	393016700	9360	9360	9360	9360	0
199	20250407	162200	393016700	9360	9360	9360	9360	0
200	20250407	162100	393016700	9360	9360	9360	9360	0
201	20250407	162000	393016700	9360	9360	9360	9360	0
202	20250407	161900	393016700	9360	9360	9360	9360	0
203	20250407	161800	393016700	9360	9360	9360	9360	0
204	20250407	161700	393016700	9360	9360	9360	9360	0
205	20250407	161600	393016700	9360	9360	9360	9360	0
206	20250407	161500	393016700	9360	9360	9360	9360	0
207	20250407	161400	393016700	9360	9360	9360	9360	0
208	20250407	161300	393016700	9360	9360	9360	9360	0
209	20250407	161200	393016700	9360	9360	9360	9360	0
210	20250407	161100	393016700	9360	9360	9360	9360	0
211	20250407	161000	393016700	9360	9360	9360	9360	0
212	20250407	160900	393016700	9360	9360	9360	9360	446
213	20250407	160800	393016700	9360	9360	9360	9360	0
214	20250407	160700	393016700	9360	9360	9360	9360	0
215	20250407	160600	393016700	9360	9360	9360	9360	0
216	20250407	160500	393016700	9360	9360	9360	9360	0
217	20250407	160400	393016700	9360	9360	9360	9360	0
218	20250407	160300	393016700	9360	9360	9360	9360	0
219	20250407	160200	393016700	9360	9360	9360	9360	0
220	20250407	160100	393016700	9360	9360	9360	9360	0
221	20250407	160000	393016700	9360	9360	9360	9360	0
222	20250407	155900	393016700	9360	9360	9360	9360	0
223	20250407	155800	393016700	9360	9360	9360	9360	0
224	20250407	155700	393016700	9360	9360	9360	9360	0
225	20250407	155600	393016700	9360	9360	9360	9360	0
226	20250407	155500	393016700	9360	9360	9360	9360	0
227	20250407	155400	393016700	9360	9360	9360	9360	0
228	20250407	155300	393016700	9360	9360	9360	9360	0
229	20250407	155200	393016700	9360	9360	9360	9360	0
230	20250407	155100	393016700	9360	9360	9360	9360	0
231	20250407	155000	393016700	9360	9360	9360	9360	0
232	20250407	154900	393016700	9360	9360	9360	9360	0
233	20250407	154800	393016700	9360	9360	9360	9360	0
234	20250407	154700	393016700	9360	9360	9360	9360	0
235	20250407	154600	393016700	9360	9360	9360	9360	0
236	20250407	154500	393016700	9360	9360	9360	9360	0
237	20250407	154400	393016700	9360	9360	9360	9360	0
238	20250407	154300	393016700	9360	9360	9360	9360	0
239	20250407	154200	393016700	9360	9360	9360	9360	0
240	20250407	154100	393016700	9360	9360	9360	9360	0
241	20250407	154000	393016700	9360	9360	9360	9360	0
242	20250407	153900	393016700	9360	9360	9360	9360	446
243	20250407	153800	393016700	9360	9360	9360	9360	0
244	20250407	153700	393016700	9360	9360	9360	9360	0
245	20250407	153600	393016700	9360	9360	9360	9360	0
246	20250407	153500	393016700	9360	9360	9360	9360	0
247	20250407	153400	393016700	9360	9360	9360	9360	0
248	20250407	153300	393016700	9360	9360	9360	9360	0
249	20250407	153200	393016700	9360	9360	9360	9360	0
250	20250407	153100	393016700	9360	9360	9360	9360	0
251	20250407	153000	393016700	9360	9360	9360	9360	446
252	20250407	152900	388842140	9240	9240	9240	9240	0
253	20250407	152800	388842140	9240	9240	9240	9240	0
254	20250407	152700	388842140	9240	9240	9240	9240	0
255	20250407	152600	388842140	9240	9240	9240	9240	0
256	20250407	152500	388842140	9240	9240	9240	9240	0
257	20250407	152400	388842140	9240	9240	9240	9240	0
258	20250407	152300	388842140	9240	9240	9240	9240	0
259	20250407	152200	388842140	9240	9240	9240	9240	0
260	20250407	152100	388842140	9240	9240	9240	9240	0
261	20250407	152000	388842140	9240	9240	9240	9240	0
262	20250407	151900	388842140	9240	9250	9250	9180	27
263	20250407	151800	388593710	9190	9190	9190	9190	12
264	20250407	151700	388483430	9260	9260	9260	9260	0
265	20250407	151600	388483430	9260	9260	9260	9260	26
266	20250407	151500	388242670	9190	9180	9270	9180	190
267	20250407	151400	386494470	9180	9180	9180	9180	0
268	20250407	151300	386494470	9180	9180	9180	9180	12
269	20250407	151200	386384310	9180	9200	9200	9180	658
270	20250407	151100	380342490	9210	9210	9210	9210	0
271	20250407	151000	380342490	9210	9190	9210	9190	33
272	20250407	150900	380038580	9250	9250	9250	9250	0
273	20250407	150800	380038580	9250	9270	9270	9250	33
274	20250407	150700	379733310	9270	9270	9270	9270	0
275	20250407	150600	379733310	9270	9270	9270	9270	0
276	20250407	150500	379733310	9270	9270	9270	9270	0
277	20250407	150400	379733310	9270	9270	9270	9270	0
278	20250407	150300	379733310	9270	9290	9290	9270	41
279	20250407	150200	379352480	9280	9280	9280	9280	0
280	20250407	150100	379352480	9280	9280	9280	9280	0
281	20250407	150000	379352480	9280	9280	9280	9280	0
282	20250407	145900	379352480	9280	9280	9280	9280	0
283	20250407	145800	379352480	9280	9280	9280	9280	0
284	20250407	145700	379352480	9280	9350	9350	9280	20
285	20250407	145600	379166460	9450	9450	9450	9450	50
286	20250407	145500	378693960	9440	9440	9440	9440	0
287	20250407	145400	378693960	9440	9440	9440	9440	0
288	20250407	145300	378693960	9440	9470	9470	9440	924
289	20250407	145200	369956400	9450	9440	9480	9440	1032
290	20250407	145100	360192330	9440	9370	9440	9370	614
291	20250407	145000	354423300	9350	9360	9380	9350	460
292	20250407	144900	350116160	9350	9310	9350	9310	750
293	20250407	144800	343113660	9260	9260	9260	9260	0
294	20250407	144700	343113660	9260	9180	9260	9180	407
295	20250407	144600	339359000	9170	9150	9170	9150	1563
296	20250407	144500	325041390	9140	9140	9140	9140	0
297	20250407	144400	325041390	9140	9140	9140	9140	0
298	20250407	144300	325041390	9140	9140	9140	9140	88
299	20250407	144200	324237070	9130	9140	9140	9130	50
300	20250407	144100	323780420	9150	9160	9160	9150	294
301	20250407	144000	321087880	9160	9160	9160	9160	0
302	20250407	143900	321087880	9160	9170	9170	9160	281
303	20250407	143800	318513820	9170	9170	9170	9170	0
304	20250407	143700	318513820	9170	9170	9170	9170	0
305	20250407	143600	318513820	9170	9170	9170	9170	135
306	20250407	143500	317275870	9200	9200	9200	9200	0
307	20250407	143400	317275870	9200	9200	9200	9200	0
308	20250407	143300	317275870	9200	9170	9200	9170	264
309	20250407	143200	314851070	9190	9190	9190	9190	7
310	20250407	143100	314786740	9200	9200	9200	9200	0
311	20250407	143000	314786740	9200	9200	9200	9200	0
312	20250407	142900	314786740	9200	9200	9200	9200	0
313	20250407	142800	314786740	9200	9200	9200	9200	12
314	20250407	142700	314676340	9200	9200	9200	9200	32
315	20250407	142600	314381940	9200	9200	9200	9200	0
316	20250407	142500	314381940	9200	9200	9200	9200	0
317	20250407	142400	314381940	9200	9200	9200	9200	0
318	20250407	142300	314381940	9200	9200	9200	9200	0
319	20250407	142200	314381940	9200	9200	9200	9200	35
320	20250407	142100	314059940	9200	9200	9200	9200	0
321	20250407	142000	314059940	9200	9200	9200	9200	3
322	20250407	141900	314032340	9200	9200	9200	9200	0
323	20250407	141800	314032340	9200	9200	9200	9200	0
324	20250407	141700	314032340	9200	9200	9200	9200	0
325	20250407	141600	314032340	9200	9200	9200	9200	36
326	20250407	141500	313701140	9200	9200	9200	9200	0
327	20250407	141400	313701140	9200	9200	9200	9200	0
328	20250407	141300	313701140	9200	9200	9200	9200	0
329	20250407	141200	313701140	9200	9200	9200	9200	0
330	20250407	141100	313701140	9200	9200	9200	9200	0
331	20250407	141000	313701140	9200	9200	9200	9200	0
332	20250407	140900	313701140	9200	9200	9200	9200	37
333	20250407	140800	313360740	9190	9190	9190	9190	10
334	20250407	140700	313268840	9160	9160	9160	9160	0
335	20250407	140600	313268840	9160	9160	9160	9160	95
336	20250407	140500	312398640	9160	9160	9160	9160	0
337	20250407	140400	312398640	9160	9160	9160	9160	0
338	20250407	140300	312398640	9160	9160	9160	9160	0
339	20250407	140200	312398640	9160	9160	9160	9160	0
340	20250407	140100	312398640	9160	9160	9160	9160	0
341	20250407	140000	312398640	9160	9160	9160	9160	0
342	20250407	135900	312398640	9160	9180	9180	9160	1669
343	20250407	135800	297101810	9190	9190	9190	9190	0
344	20250407	135700	297101810	9190	9190	9190	9190	0
345	20250407	135600	297101810	9190	9190	9190	9190	0
346	20250407	135500	297101810	9190	9190	9190	9190	0
347	20250407	135400	297101810	9190	9190	9190	9190	0
348	20250407	135300	297101810	9190	9200	9200	9190	420
349	20250407	135200	293239690	9200	9200	9200	9200	0
350	20250407	135100	293239690	9200	9200	9200	9200	0
351	20250407	135000	293239690	9200	9200	9200	9200	0
352	20250407	134900	293239690	9200	9200	9200	9200	0
353	20250407	134800	293239690	9200	9200	9200	9200	0
354	20250407	134700	293239690	9200	9200	9200	9200	0
355	20250407	134600	293239690	9200	9200	9200	9200	0
356	20250407	134500	293239690	9200	9200	9200	9200	522
357	20250407	134400	288437290	9210	9210	9210	9210	45
358	20250407	134300	288022840	9240	9240	9240	9240	0
359	20250407	134200	288022840	9240	9240	9240	9240	0
360	20250407	134100	288022840	9240	9240	9240	9240	0
361	20250407	134000	288022840	9240	9240	9240	9240	0
362	20250407	133900	288022840	9240	9240	9240	9240	0
363	20250407	133800	288022840	9240	9240	9240	9240	242
364	20250407	133700	285786760	9240	9240	9250	9240	121
365	20250407	133600	284667710	9270	9240	9270	9240	107
366	20250407	133500	283676030	9240	9240	9240	9240	0
367	20250407	133400	283676030	9240	9240	9240	9240	0
368	20250407	133300	283676030	9240	9240	9240	9240	0
369	20250407	133200	283676030	9240	9240	9240	9240	0
370	20250407	133100	283676030	9240	9260	9260	9240	52
371	20250407	133000	283195260	9250	9250	9250	9250	52
372	20250407	132900	282714260	9250	9250	9250	9250	0
373	20250407	132800	282714260	9250	9250	9250	9250	0
374	20250407	132700	282714260	9250	9250	9250	9250	0
375	20250407	132600	282714260	9250	9250	9250	9250	10
376	20250407	132500	282621760	9260	9260	9260	9260	0
377	20250407	132400	282621760	9260	9260	9260	9260	35
378	20250407	132300	282297660	9250	9250	9250	9250	0
379	20250407	132200	282297660	9250	9250	9250	9250	0
380	20250407	132100	282297660	9250	9250	9250	9250	1
381	20250407	132000	282288410	9250	9250	9250	9250	0
382	20250407	131900	282288410	9250	9250	9250	9250	0
383	20250407	131800	282288410	9250	9250	9250	9250	0
384	20250407	131700	282288410	9250	9250	9250	9250	63
385	20250407	131600	281705660	9240	9240	9240	9240	84
386	20250407	131500	280929500	9260	9260	9260	9260	0
387	20250407	131400	280929500	9260	9260	9260	9260	17
388	20250407	131300	280772080	9260	9260	9260	9260	0
389	20250407	131200	280772080	9260	9260	9260	9260	0
390	20250407	131100	280772080	9260	9260	9260	9260	0
391	20250407	131000	280772080	9260	9260	9260	9260	0
392	20250407	130900	280772080	9260	9260	9260	9260	0
393	20250407	130800	280772080	9260	9260	9260	9260	339
394	20250407	130700	277632940	9260	9260	9260	9260	0
395	20250407	130600	277632940	9260	9260	9260	9260	104
396	20250407	130500	276669900	9270	9270	9270	9270	0
397	20250407	130400	276669900	9270	9270	9270	9270	0
398	20250407	130300	276669900	9270	9270	9270	9270	0
399	20250407	130200	276669900	9270	9270	9270	9270	0
400	20250407	130100	276669900	9270	9270	9270	9270	36
401	20250407	130000	276336180	9290	9290	9290	9290	72
402	20250407	125900	275667300	9285	9285	9285	9285	0
403	20250407	125800	275667300	9285	9285	9285	9285	38
404	20250407	125700	275314470	9290	9290	9290	9290	0
405	20250407	125600	275314470	9290	9290	9290	9290	100
406	20250407	125500	274385470	9260	9260	9260	9260	0
407	20250407	125400	274385470	9260	9260	9260	9260	0
408	20250407	125300	274385470	9260	9230	9260	9230	501
409	20250407	125200	269752850	9220	9220	9220	9220	0
410	20250407	125100	269752850	9220	9210	9220	9210	228
411	20250407	125000	267651270	9190	9190	9190	9190	0
412	20250407	124900	267651270	9190	9190	9190	9190	23
413	20250407	124800	267439900	9200	9200	9200	9200	79
414	20250407	124700	266713100	9190	9190	9190	9190	0
415	20250407	124600	266713100	9190	9190	9190	9190	6
416	20250407	124500	266657960	9200	9200	9200	9200	10
417	20250407	124400	266565960	9200	9200	9200	9200	0
418	20250407	124300	266565960	9200	9200	9200	9200	0
419	20250407	124200	266565960	9200	9200	9200	9200	17
420	20250407	124100	266409560	9200	9200	9200	9200	32
421	20250407	124000	266115160	9200	9200	9200	9200	10
422	20250407	123900	266023160	9200	9200	9200	9200	0
423	20250407	123800	266023160	9200	9200	9200	9200	112
424	20250407	123700	264992760	9200	9200	9200	9200	213
425	20250407	123600	263033160	9200	9200	9200	9200	10
426	20250407	123500	262941160	9200	9210	9210	9200	251
427	20250407	123400	260631380	9210	9220	9220	9210	225
428	20250407	123300	258557960	9220	9220	9220	9220	0
429	20250407	123200	258557960	9220	9230	9230	9220	1112
430	20250407	123100	248295320	9230	9230	9230	9230	0
431	20250407	123000	248295320	9230	9230	9230	9220	180
432	20250407	122900	246634920	9230	9230	9230	9230	0
433	20250407	122800	246634920	9230	9230	9230	9230	115
434	20250407	122700	245573470	9240	9240	9240	9240	0
435	20250407	122600	245573470	9240	9230	9240	9230	35
436	20250407	122500	245250080	9230	9230	9230	9230	0
437	20250407	122400	245250080	9230	9230	9230	9230	0
438	20250407	122300	245250080	9230	9230	9230	9230	0
439	20250407	122200	245250080	9230	9230	9230	9230	0
440	20250407	122100	245250080	9230	9230	9230	9230	1
441	20250407	122000	245240850	9230	9230	9230	9230	0
442	20250407	121900	245240850	9230	9230	9230	9230	0
443	20250407	121800	245240850	9230	9230	9230	9230	0
444	20250407	121700	245240850	9230	9230	9230	9230	0
445	20250407	121600	245240850	9230	9230	9230	9230	1
446	20250407	121500	245231620	9230	9230	9230	9230	47
447	20250407	121400	244797810	9240	9240	9240	9240	0
448	20250407	121300	244797810	9240	9240	9240	9240	135
449	20250407	121200	243550410	9250	9250	9250	9250	0
450	20250407	121100	243550410	9250	9250	9250	9250	0
451	20250407	121000	243550410	9250	9250	9250	9250	0
452	20250407	120900	243550410	9250	9250	9250	9250	0
453	20250407	120800	243550410	9250	9250	9250	9250	0
454	20250407	120700	243550410	9250	9250	9250	9250	3
455	20250407	120600	243522660	9250	9250	9250	9250	0
456	20250407	120500	243522660	9250	9250	9250	9250	0
457	20250407	120400	243522660	9250	9250	9250	9250	0
458	20250407	120300	243522660	9250	9250	9250	9250	0
459	20250407	120200	243522660	9250	9250	9250	9250	0
460	20250407	120100	243522660	9250	9250	9250	9250	152
461	20250407	120000	242116660	9250	9250	9250	9250	0
462	20250407	115900	242116660	9250	9250	9250	9250	28
463	20250407	115800	241857660	9230	9230	9230	9230	0
464	20250407	115700	241857660	9230	9230	9230	9230	0
465	20250407	115600	241857660	9230	9230	9230	9230	0
466	20250407	115500	241857660	9230	9230	9230	9230	1
467	20250407	115400	241848430	9230	9230	9230	9230	0
468	20250407	115300	241848430	9230	9230	9230	9230	1
469	20250407	115200	241839200	9250	9250	9250	9250	0
470	20250407	115100	241839200	9250	9250	9250	9250	0
471	20250407	115000	241839200	9250	9250	9250	9250	0
472	20250407	114900	241839200	9250	9250	9250	9250	0
473	20250407	114800	241839200	9250	9250	9250	9250	0
474	20250407	114700	241839200	9250	9250	9250	9250	33
475	20250407	114600	241533950	9250	9250	9250	9250	0
476	20250407	114500	241533950	9250	9250	9250	9250	0
477	20250407	114400	241533950	9250	9250	9250	9250	0
478	20250407	114300	241533950	9250	9250	9250	9250	0
479	20250407	114200	241533950	9250	9250	9250	9250	0
480	20250407	114100	241533950	9250	9250	9250	9250	0
481	20250407	114000	241533950	9250	9260	9260	9250	391
482	20250407	113900	237914300	9280	9280	9280	9280	0
483	20250407	113800	237914300	9280	9280	9280	9280	0
484	20250407	113700	237914300	9280	9280	9280	9280	79
485	20250407	113600	237181180	9280	9280	9280	9280	0
486	20250407	113500	237181180	9280	9280	9280	9280	215
487	20250407	113400	235185980	9280	9280	9280	9280	0
488	20250407	113300	235185980	9280	9280	9280	9280	0
489	20250407	113200	235185980	9280	9270	9280	9270	176
490	20250407	113100	233552910	9270	9270	9270	9270	0
491	20250407	113000	233552910	9270	9260	9270	9260	310
492	20250407	112900	230681310	9240	9240	9240	9240	0
493	20250407	112800	230681310	9240	9250	9250	9240	112
494	20250407	112700	229645320	9260	9260	9260	9260	0
495	20250407	112600	229645320	9260	9270	9270	9260	1440
496	20250407	112500	216298260	9280	9280	9280	9280	0
497	20250407	112400	216298260	9280	9290	9290	9280	945
498	20250407	112300	207520590	9300	9300	9300	9300	267
499	20250407	112200	205037490	9330	9330	9330	9330	0
500	20250407	112100	205037490	9330	9330	9330	9330	0
501	20250407	112000	205037490	9330	9330	9330	9330	0
502	20250407	111900	205037490	9330	9330	9330	9330	0
503	20250407	111800	205037490	9330	9320	9330	9320	36
504	20250407	111700	204701620	9330	9330	9330	9330	0
505	20250407	111600	204701620	9330	9330	9330	9330	21
506	20250407	111500	204505690	9310	9310	9310	9310	0
507	20250407	111400	204505690	9310	9310	9310	9310	1
508	20250407	111300	204496380	9310	9310	9310	9310	0
509	20250407	111200	204496380	9310	9310	9310	9310	0
510	20250407	111100	204496380	9310	9310	9310	9310	200
511	20250407	111000	202634380	9320	9320	9320	9320	33
512	20250407	110900	202326820	9280	9280	9280	9280	126
513	20250407	110800	201157540	9300	9300	9300	9300	0
514	20250407	110700	201157540	9300	9300	9300	9300	0
515	20250407	110600	201157540	9300	9300	9300	9300	0
516	20250407	110500	201157540	9300	9300	9300	9300	0
517	20250407	110400	201157540	9300	9300	9300	9300	72
518	20250407	110300	200487940	9280	9290	9290	9280	19
519	20250407	110200	200311540	9280	9280	9280	9280	1
520	20250407	110100	200302260	9300	9300	9300	9300	0
521	20250407	110000	200302260	9300	9300	9300	9300	1
522	20250407	105900	200292960	9300	9270	9300	9270	92
523	20250407	105800	199440060	9270	9270	9270	9270	0
524	20250407	105700	199440060	9270	9270	9270	9270	90
525	20250407	105600	198605760	9300	9300	9300	9300	0
526	20250407	105500	198605760	9300	9280	9300	9280	72
527	20250407	105400	197937090	9260	9260	9260	9260	0
528	20250407	105300	197937090	9260	9260	9260	9260	26
529	20250407	105200	197696330	9260	9260	9260	9260	0
530	20250407	105100	197696330	9260	9260	9260	9260	0
531	20250407	105000	197696330	9260	9260	9260	9260	0
532	20250407	104900	197696330	9260	9260	9260	9260	0
533	20250407	104800	197696330	9260	9250	9260	9250	6
534	20250407	104700	197640820	9220	9250	9250	9220	304
535	20250407	104600	194831990	9260	9260	9260	9260	0
536	20250407	104500	194831990	9260	9260	9260	9260	54
537	20250407	104400	194331950	9240	9240	9240	9240	0
538	20250407	104300	194331950	9240	9240	9240	9240	0
539	20250407	104200	194331950	9240	9240	9240	9240	98
540	20250407	104100	193426430	9250	9250	9250	9250	10
541	20250407	104000	193333930	9260	9270	9270	9260	38
542	20250407	103900	192982010	9300	9300	9300	9300	0
543	20250407	103800	192982010	9300	9300	9300	9300	0
544	20250407	103700	192982010	9300	9300	9300	9300	0
545	20250407	103600	192982010	9300	9290	9300	9290	32
546	20250407	103500	192684700	9280	9280	9280	9280	1
547	20250407	103400	192675420	9280	9280	9280	9280	20
548	20250407	103300	192489820	9270	9270	9270	9270	16
549	20250407	103200	192341500	9270	9270	9270	9270	0
550	20250407	103100	192341500	9270	9270	9270	9270	0
551	20250407	103000	192341500	9270	9260	9270	9260	2
552	20250407	102900	192322970	9260	9260	9260	9260	1
553	20250407	102800	192313710	9270	9270	9270	9270	0
554	20250407	102700	192313710	9270	9270	9270	9270	0
555	20250407	102600	192313710	9270	9260	9270	9260	172
556	20250407	102500	190720660	9260	9260	9260	9260	30
557	20250407	102400	190442860	9220	9220	9220	9220	3
558	20250407	102300	190415200	9280	9280	9280	9280	0
559	20250407	102200	190415200	9280	9280	9280	9280	0
560	20250407	102100	190415200	9280	9280	9280	9280	0
561	20250407	102000	190415200	9280	9280	9280	9280	6
562	20250407	101900	190359520	9300	9300	9300	9300	0
563	20250407	101800	190359520	9300	9300	9300	9300	0
564	20250407	101700	190359520	9300	9170	9300	9170	409
565	20250407	101600	186597980	9170	9190	9200	9170	950
566	20250407	101500	177880830	9170	9170	9170	9170	0
567	20250407	101400	177880830	9170	9170	9170	9170	0
568	20250407	101300	177880830	9170	9170	9170	9170	0
569	20250407	101200	177880830	9170	9170	9170	9170	5
570	20250407	101100	177834980	9160	9160	9160	9160	0
571	20250407	101000	177834980	9160	9160	9160	9160	0
572	20250407	100900	177834980	9160	9160	9160	9160	10
573	20250407	100800	177743380	9130	9130	9130	9130	62
574	20250407	100700	177177320	9130	9130	9130	9130	0
575	20250407	100600	177177320	9130	9170	9170	9130	275
576	20250407	100500	174662530	9210	9210	9210	9210	0
577	20250407	100400	174662530	9210	9210	9210	9210	0
578	20250407	100300	174662530	9210	9210	9210	9210	4
579	20250407	100200	174625690	9220	9220	9220	9220	1
580	20250407	100100	174616470	9250	9250	9250	9250	0
581	20250407	100000	174616470	9250	9250	9250	9250	0
582	20250407	095900	174616470	9250	9250	9250	9250	0
583	20250407	095800	174616470	9250	9160	9250	9160	291
584	20250407	095700	171928380	9150	9150	9150	9150	0
585	20250407	095600	171928380	9150	9110	9150	9110	16
586	20250407	095500	171782180	9140	9160	9160	9100	4365
587	20250407	095400	132041220	9140	9200	9200	9130	1299
588	20250407	095300	120148290	9200	9210	9210	9200	1000
589	20250407	095200	110945080	9210	9210	9210	9210	26
590	20250407	095100	110705620	9240	9240	9240	9240	1
591	20250407	095000	110696380	9210	9240	9240	9210	2
592	20250407	094900	110677930	9240	9240	9240	9240	1
593	20250407	094800	110668690	9230	9220	9230	9220	501
594	20250407	094700	106044470	9250	9250	9250	9250	0
595	20250407	094600	106044470	9250	9210	9250	9210	189
596	20250407	094500	104300350	9210	9210	9210	9210	0
597	20250407	094400	104300350	9210	9210	9210	9210	0
598	20250407	094300	104300350	9210	9220	9220	9210	177
599	20250407	094200	102669260	9230	9270	9270	9230	74
600	20250407	094100	101985890	9270	9270	9270	9270	300
601	20250407	094000	99204890	9270	9280	9280	9270	908
602	20250407	093900	90787560	9270	9270	9270	9270	120
603	20250407	093800	89675160	9250	9230	9250	9230	2
604	20250407	093700	89656680	9230	9230	9230	9230	79
605	20250407	093600	88927510	9220	9220	9220	9220	440
606	20250407	093500	84870710	9230	9200	9230	9200	2
607	20250407	093400	84852280	9230	9230	9230	9230	15
608	20250407	093300	84713830	9190	9190	9190	9190	0
609	20250407	093200	84713830	9190	9220	9220	9150	545
610	20250407	093100	79726370	9200	9150	9200	9150	441
611	20250407	093000	75690470	9220	9220	9220	9220	0
612	20250407	092900	75690470	9220	9210	9220	9210	135
613	20250407	092800	74446570	9210	9250	9250	9200	586
614	20250407	092700	69042760	9350	9300	9350	9300	200
615	20250407	092600	67176990	9290	9290	9290	9290	0
616	20250407	092500	67176990	9290	9290	9290	9290	7
617	20250407	092400	67111960	9280	9300	9300	9280	43
618	20250407	092300	66712320	9300	9300	9300	9280	593
619	20250407	092200	61198640	9310	9310	9310	9310	150
620	20250407	092100	59802140	9300	9300	9300	9300	3
621	20250407	092000	59774240	9310	9310	9310	9310	0
622	20250407	091900	59774240	9310	9320	9320	9310	335
623	20250407	091800	56653600	9450	9450	9450	9450	0
624	20250407	091700	56653600	9450	9450	9450	9450	0
625	20250407	091600	56653600	9450	9450	9450	9450	0
626	20250407	091500	56653600	9450	9450	9450	9450	0
627	20250407	091400	56653600	9450	9350	9450	9350	410
628	20250407	091300	52816000	9310	9320	9320	9310	30
629	20250407	091200	52536690	9300	9300	9300	9300	0
630	20250407	091100	52536690	9300	9320	9320	9300	1061
631	20250407	091000	42662290	9320	9320	9320	9320	203
632	20250407	090900	40770330	9370	9340	9370	9340	67
633	20250407	090800	40143460	9340	9380	9390	9340	749
634	20250407	090700	33129160	9380	9400	9400	9380	283
635	20250407	090600	30472550	9450	9450	9450	9450	0
636	20250407	090500	30472550	9450	9440	9450	9440	511
637	20250407	090400	25648610	9390	9410	9410	9390	702
638	20250407	090300	19047460	9420	9460	9460	9420	440
639	20250407	090200	14900240	9490	9470	9500	9470	867
640	20250407	090100	6683810	9410	9420	9470	9410	47
641	20250407	090000	6240830	9420	9500	9500	9420	661