KissMeData/043370/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	191000	249869720	9700	9700	9700	9700	599
3	20250410	190900	249869720	9700	9700	9700	9700	0
4	20250410	190800	249869720	9700	9700	9700	9700	0
5	20250410	190700	249869720	9700	9700	9700	9700	0
6	20250410	190600	249869720	9700	9700	9700	9700	0
7	20250410	190500	249869720	9700	9700	9700	9700	0
8	20250410	190400	249869720	9700	9700	9700	9700	0
9	20250410	190300	249869720	9700	9700	9700	9700	0
10	20250410	190200	249869720	9700	9700	9700	9700	0
11	20250410	190100	249869720	9700	9700	9700	9700	0
12	20250410	190000	249869720	9700	9700	9700	9700	0
13	20250410	185900	249869720	9700	9700	9700	9700	0
14	20250410	185800	249869720	9700	9700	9700	9700	0
15	20250410	185700	249869720	9700	9700	9700	9700	0
16	20250410	185600	249869720	9700	9700	9700	9700	0
17	20250410	185500	249869720	9700	9700	9700	9700	0
18	20250410	185400	249869720	9700	9700	9700	9700	0
19	20250410	185300	249869720	9700	9700	9700	9700	0
20	20250410	185200	249869720	9700	9700	9700	9700	0
21	20250410	185100	249869720	9700	9700	9700	9700	0
22	20250410	185000	249869720	9700	9700	9700	9700	0
23	20250410	184900	249869720	9700	9700	9700	9700	0
24	20250410	184800	249869720	9700	9700	9700	9700	0
25	20250410	184700	249869720	9700	9700	9700	9700	0
26	20250410	184600	249869720	9700	9700	9700	9700	0
27	20250410	184500	249869720	9700	9700	9700	9700	0
28	20250410	184400	249869720	9700	9700	9700	9700	0
29	20250410	184300	249869720	9700	9700	9700	9700	0
30	20250410	184200	249869720	9700	9700	9700	9700	0
31	20250410	184100	249869720	9700	9700	9700	9700	0
32	20250410	184000	249869720	9700	9700	9700	9700	599
33	20250410	183900	249869720	9700	9700	9700	9700	0
34	20250410	183800	249869720	9700	9700	9700	9700	0
35	20250410	183700	249869720	9700	9700	9700	9700	0
36	20250410	183600	249869720	9700	9700	9700	9700	0
37	20250410	183500	249869720	9700	9700	9700	9700	0
38	20250410	183400	249869720	9700	9700	9700	9700	0
39	20250410	183300	249869720	9700	9700	9700	9700	0
40	20250410	183200	249869720	9700	9700	9700	9700	0
41	20250410	183100	249869720	9700	9700	9700	9700	0
42	20250410	183000	249869720	9700	9700	9700	9700	0
43	20250410	182900	249869720	9700	9700	9700	9700	0
44	20250410	182800	249869720	9700	9700	9700	9700	0
45	20250410	182700	249869720	9700	9700	9700	9700	0
46	20250410	182600	249869720	9700	9700	9700	9700	0
47	20250410	182500	249869720	9700	9700	9700	9700	0
48	20250410	182400	249869720	9700	9700	9700	9700	0
49	20250410	182300	249869720	9700	9700	9700	9700	0
50	20250410	182200	249869720	9700	9700	9700	9700	0
51	20250410	182100	249869720	9700	9700	9700	9700	0
52	20250410	182000	249869720	9700	9700	9700	9700	0
53	20250410	181900	249869720	9700	9700	9700	9700	0
54	20250410	181800	249869720	9700	9700	9700	9700	0
55	20250410	181700	249869720	9700	9700	9700	9700	0
56	20250410	181600	249869720	9700	9700	9700	9700	0
57	20250410	181500	249869720	9700	9700	9700	9700	0
58	20250410	181400	249869720	9700	9700	9700	9700	0
59	20250410	181300	249869720	9700	9700	9700	9700	0
60	20250410	181200	249869720	9700	9700	9700	9700	0
61	20250410	181100	249869720	9700	9700	9700	9700	0
62	20250410	181000	249869720	9700	9700	9700	9700	599
63	20250410	180900	249869720	9700	9700	9700	9700	0
64	20250410	180800	249869720	9700	9700	9700	9700	0
65	20250410	180700	249869720	9700	9700	9700	9700	0
66	20250410	180600	249869720	9700	9700	9700	9700	0
67	20250410	180500	249869720	9700	9700	9700	9700	0
68	20250410	180400	249869720	9700	9700	9700	9700	0
69	20250410	180300	249869720	9700	9700	9700	9700	0
70	20250410	180200	249869720	9700	9700	9700	9700	0
71	20250410	180100	249869720	9700	9700	9700	9700	0
72	20250410	180000	249869720	9700	9700	9700	9700	0
73	20250410	175900	249869720	9700	9700	9700	9700	0
74	20250410	175800	249869720	9700	9700	9700	9700	0
75	20250410	175700	249869720	9700	9700	9700	9700	0
76	20250410	175600	249869720	9700	9700	9700	9700	0
77	20250410	175500	249869720	9700	9700	9700	9700	0
78	20250410	175400	249869720	9700	9700	9700	9700	0
79	20250410	175300	249869720	9700	9700	9700	9700	0
80	20250410	175200	249869720	9700	9700	9700	9700	0
81	20250410	175100	249869720	9700	9700	9700	9700	0
82	20250410	175000	249869720	9700	9700	9700	9700	0
83	20250410	174900	249869720	9700	9700	9700	9700	0
84	20250410	174800	249869720	9700	9700	9700	9700	0
85	20250410	174700	249869720	9700	9700	9700	9700	0
86	20250410	174600	249869720	9700	9700	9700	9700	0
87	20250410	174500	249869720	9700	9700	9700	9700	0
88	20250410	174400	249869720	9700	9700	9700	9700	0
89	20250410	174300	249869720	9700	9700	9700	9700	0
90	20250410	174200	249869720	9700	9700	9700	9700	0
91	20250410	174100	249869720	9700	9700	9700	9700	0
92	20250410	174000	249869720	9700	9700	9700	9700	599
93	20250410	173900	249869720	9700	9700	9700	9700	0
94	20250410	173800	249869720	9700	9700	9700	9700	0
95	20250410	173700	249869720	9700	9700	9700	9700	0
96	20250410	173600	249869720	9700	9700	9700	9700	0
97	20250410	173500	249869720	9700	9700	9700	9700	0
98	20250410	173400	249869720	9700	9700	9700	9700	0
99	20250410	173300	249869720	9700	9700	9700	9700	0
100	20250410	173200	249869720	9700	9700	9700	9700	0
101	20250410	173100	249869720	9700	9700	9700	9700	0
102	20250410	173000	249869720	9700	9700	9700	9700	0
103	20250410	172900	249869720	9700	9700	9700	9700	0
104	20250410	172800	249869720	9700	9700	9700	9700	0
105	20250410	172700	249869720	9700	9700	9700	9700	0
106	20250410	172600	249869720	9700	9700	9700	9700	0
107	20250410	172500	249869720	9700	9700	9700	9700	0
108	20250410	172400	249869720	9700	9700	9700	9700	0
109	20250410	172300	249869720	9700	9700	9700	9700	0
110	20250410	172200	249869720	9700	9700	9700	9700	0
111	20250410	172100	249869720	9700	9700	9700	9700	0
112	20250410	172000	249869720	9700	9700	9700	9700	0
113	20250410	171900	249869720	9700	9700	9700	9700	0
114	20250410	171800	249869720	9700	9700	9700	9700	0
115	20250410	171700	249869720	9700	9700	9700	9700	0
116	20250410	171600	249869720	9700	9700	9700	9700	0
117	20250410	171500	249869720	9700	9700	9700	9700	0
118	20250410	171400	249869720	9700	9700	9700	9700	0
119	20250410	171300	249869720	9700	9700	9700	9700	0
120	20250410	171200	249869720	9700	9700	9700	9700	0
121	20250410	171100	249869720	9700	9700	9700	9700	0
122	20250410	171000	249869720	9700	9700	9700	9700	599
123	20250410	170900	249869720	9700	9700	9700	9700	0
124	20250410	170800	249869720	9700	9700	9700	9700	0
125	20250410	170700	249869720	9700	9700	9700	9700	0
126	20250410	170600	249869720	9700	9700	9700	9700	0
127	20250410	170500	249869720	9700	9700	9700	9700	0
128	20250410	170400	249869720	9700	9700	9700	9700	0
129	20250410	170300	249869720	9700	9700	9700	9700	0
130	20250410	170200	249869720	9700	9700	9700	9700	0
131	20250410	170100	249869720	9700	9700	9700	9700	0
132	20250410	170000	249869720	9700	9700	9700	9700	0
133	20250410	165900	249869720	9700	9700	9700	9700	0
134	20250410	165800	249869720	9700	9700	9700	9700	0
135	20250410	165700	249869720	9700	9700	9700	9700	0
136	20250410	165600	249869720	9700	9700	9700	9700	0
137	20250410	165500	249869720	9700	9700	9700	9700	0
138	20250410	165400	249869720	9700	9700	9700	9700	0
139	20250410	165300	249869720	9700	9700	9700	9700	0
140	20250410	165200	249869720	9700	9700	9700	9700	0
141	20250410	165100	249869720	9700	9700	9700	9700	0
142	20250410	165000	249869720	9700	9700	9700	9700	0
143	20250410	164900	249869720	9700	9700	9700	9700	0
144	20250410	164800	249869720	9700	9700	9700	9700	0
145	20250410	164700	249869720	9700	9700	9700	9700	0
146	20250410	164600	249869720	9700	9700	9700	9700	0
147	20250410	164500	249869720	9700	9700	9700	9700	0
148	20250410	164400	249869720	9700	9700	9700	9700	0
149	20250410	164300	249869720	9700	9700	9700	9700	0
150	20250410	164200	249869720	9700	9700	9700	9700	0
151	20250410	164100	249869720	9700	9700	9700	9700	0
152	20250410	164000	249869720	9700	9700	9700	9700	599
153	20250410	163900	249869720	9700	9700	9700	9700	0
154	20250410	163800	249869720	9700	9700	9700	9700	0
155	20250410	163700	249869720	9700	9700	9700	9700	0
156	20250410	163600	249869720	9700	9700	9700	9700	0
157	20250410	163500	249869720	9700	9700	9700	9700	0
158	20250410	163400	249869720	9700	9700	9700	9700	0
159	20250410	163300	249869720	9700	9700	9700	9700	0
160	20250410	163200	249869720	9700	9700	9700	9700	0
161	20250410	163100	249869720	9700	9700	9700	9700	0
162	20250410	163000	249869720	9700	9700	9700	9700	0
163	20250410	162900	249869720	9700	9700	9700	9700	0
164	20250410	162800	249869720	9700	9700	9700	9700	0
165	20250410	162700	249869720	9700	9700	9700	9700	0
166	20250410	162600	249869720	9700	9700	9700	9700	0
167	20250410	162500	249869720	9700	9700	9700	9700	0
168	20250410	162400	249869720	9700	9700	9700	9700	0
169	20250410	162300	249869720	9700	9700	9700	9700	0
170	20250410	162200	249869720	9700	9700	9700	9700	0
171	20250410	162100	249869720	9700	9700	9700	9700	0
172	20250410	162000	249869720	9700	9700	9700	9700	0
173	20250410	161900	249869720	9700	9700	9700	9700	0
174	20250410	161800	249869720	9700	9700	9700	9700	0
175	20250410	161700	249869720	9700	9700	9700	9700	0
176	20250410	161600	249869720	9700	9700	9700	9700	0
177	20250410	161500	249869720	9700	9700	9700	9700	0
178	20250410	161400	249869720	9700	9700	9700	9700	0
179	20250410	161300	249869720	9700	9700	9700	9700	0
180	20250410	161200	249869720	9700	9700	9700	9700	0
181	20250410	161100	249869720	9700	9700	9700	9700	0
182	20250410	161000	249869720	9700	9700	9700	9700	599
183	20250410	160900	249869720	9700	9700	9700	9700	0
184	20250410	160800	249869720	9700	9700	9700	9700	0
185	20250410	160700	249869720	9700	9700	9700	9700	0
186	20250410	160600	249869720	9700	9700	9700	9700	0
187	20250410	160500	249869720	9700	9700	9700	9700	0
188	20250410	160400	249869720	9700	9700	9700	9700	0
189	20250410	160300	249869720	9700	9700	9700	9700	0
190	20250410	160200	249869720	9700	9700	9700	9700	0
191	20250410	160100	249869720	9700	9700	9700	9700	0
192	20250410	160000	249869720	9700	9700	9700	9700	0
193	20250410	155900	249869720	9700	9700	9700	9700	0
194	20250410	155800	249869720	9700	9700	9700	9700	0
195	20250410	155700	249869720	9700	9700	9700	9700	0
196	20250410	155600	249869720	9700	9700	9700	9700	0
197	20250410	155500	249869720	9700	9700	9700	9700	0
198	20250410	155400	249869720	9700	9700	9700	9700	0
199	20250410	155300	249869720	9700	9700	9700	9700	0
200	20250410	155200	249869720	9700	9700	9700	9700	0
201	20250410	155100	249869720	9700	9700	9700	9700	0
202	20250410	155000	249869720	9700	9700	9700	9700	0
203	20250410	154900	249869720	9700	9700	9700	9700	0
204	20250410	154800	249869720	9700	9700	9700	9700	0
205	20250410	154700	249869720	9700	9700	9700	9700	0
206	20250410	154600	249869720	9700	9700	9700	9700	0
207	20250410	154500	249869720	9700	9700	9700	9700	0
208	20250410	154400	249869720	9700	9700	9700	9700	0
209	20250410	154300	249869720	9700	9700	9700	9700	0
210	20250410	154200	249869720	9700	9700	9700	9700	0
211	20250410	154100	249869720	9700	9700	9700	9700	0
212	20250410	154000	249869720	9700	9700	9700	9700	599
213	20250410	153900	249869720	9700	9700	9700	9700	0
214	20250410	153800	249869720	9700	9700	9700	9700	0
215	20250410	153700	249869720	9700	9700	9700	9700	0
216	20250410	153600	249869720	9700	9700	9700	9700	0
217	20250410	153500	249869720	9700	9700	9700	9700	0
218	20250410	153400	249869720	9700	9700	9700	9700	0
219	20250410	153300	249869720	9700	9700	9700	9700	0
220	20250410	153200	249869720	9700	9700	9700	9700	0
221	20250410	153100	249869720	9700	9700	9700	9700	0
222	20250410	153000	249869720	9700	9700	9700	9700	599
223	20250410	152900	244059420	9760	9760	9760	9760	0
224	20250410	152800	244059420	9760	9760	9760	9760	0
225	20250410	152700	244059420	9760	9760	9760	9760	0
226	20250410	152600	244059420	9760	9760	9760	9760	0
227	20250410	152500	244059420	9760	9760	9760	9760	0
228	20250410	152400	244059420	9760	9760	9760	9760	0
229	20250410	152300	244059420	9760	9760	9760	9760	0
230	20250410	152200	244059420	9760	9760	9760	9760	0
231	20250410	152100	244059420	9760	9760	9760	9760	0
232	20250410	152000	244059420	9760	9760	9760	9760	0
233	20250410	151900	244059420	9760	9740	9760	9740	2
234	20250410	151800	244039920	9760	9710	9760	9700	1671
235	20250410	151700	227822580	9710	9710	9710	9710	4
236	20250410	151600	227783740	9700	9760	9760	9700	166
237	20250410	151500	226173480	9710	9710	9710	9710	76
238	20250410	151400	225435520	9760	9760	9760	9760	1
239	20250410	151300	225425760	9710	9710	9760	9710	77
240	20250410	151200	224678000	9740	9740	9740	9740	0
241	20250410	151100	224678000	9740	9710	9740	9710	59
242	20250410	151000	224105080	9740	9720	9740	9720	18
243	20250410	150900	223930100	9720	9720	9720	9720	83
244	20250410	150800	223123340	9710	9710	9710	9710	65
245	20250410	150700	222492190	9720	9720	9720	9720	0
246	20250410	150600	222492190	9720	9720	9720	9720	83
247	20250410	150500	221685430	9720	9720	9720	9720	0
248	20250410	150400	221685430	9720	9720	9720	9720	0
249	20250410	150300	221685430	9720	9750	9750	9720	378
250	20250410	150200	218008780	9740	9740	9740	9740	16
251	20250410	150100	217852940	9740	9740	9740	9740	83
252	20250410	150000	217044520	9740	9740	9740	9740	0
253	20250410	145900	217044520	9740	9740	9740	9740	0
254	20250410	145800	217044520	9740	9740	9740	9740	65
255	20250410	145700	216411420	9740	9740	9740	9740	0
256	20250410	145600	216411420	9740	9740	9740	9740	110
257	20250410	145500	215340020	9740	9740	9740	9740	0
258	20250410	145400	215340020	9740	9740	9740	9740	10
259	20250410	145300	215242620	9740	9750	9750	9740	79
260	20250410	145200	214473040	9740	9740	9740	9740	0
261	20250410	145100	214473040	9740	9740	9740	9740	58
262	20250410	145000	213908120	9740	9740	9740	9740	0
263	20250410	144900	213908120	9740	9740	9740	9740	64
264	20250410	144800	213284760	9750	9750	9750	9750	0
265	20250410	144700	213284760	9750	9750	9750	9750	0
266	20250410	144600	213284760	9750	9740	9750	9740	64
267	20250410	144500	212661370	9740	9740	9740	9740	0
268	20250410	144400	212661370	9740	9740	9760	9740	117
269	20250410	144300	211521130	9730	9730	9730	9730	0
270	20250410	144200	211521130	9730	9730	9730	9730	0
271	20250410	144100	211521130	9730	9730	9730	9730	57
272	20250410	144000	210966520	9760	9730	9760	9730	7
273	20250410	143900	210898230	9760	9760	9760	9730	71
274	20250410	143800	210207310	9730	9730	9730	9730	0
275	20250410	143700	210207310	9730	9730	9730	9730	0
276	20250410	143600	210207310	9730	9730	9730	9730	57
277	20250410	143500	209652700	9730	9730	9730	9730	0
278	20250410	143400	209652700	9730	9730	9730	9730	68
279	20250410	143300	208991060	9730	9730	9730	9730	0
280	20250410	143200	208991060	9730	9730	9730	9730	0
281	20250410	143100	208991060	9730	9760	9760	9730	58
282	20250410	143000	208426690	9730	9730	9730	9730	300
283	20250410	142900	205507690	9730	9730	9730	9730	68
284	20250410	142800	204846050	9730	9730	9730	9730	0
285	20250410	142700	204846050	9730	9730	9730	9730	61
286	20250410	142600	204252520	9750	9750	9750	9750	0
287	20250410	142500	204252520	9750	9740	9750	9740	36
288	20250410	142400	203901570	9730	9730	9730	9730	177
289	20250410	142300	202179360	9740	9740	9740	9740	0
290	20250410	142200	202179360	9740	9740	9740	9740	82
291	20250410	142100	201380680	9750	9750	9750	9750	0
292	20250410	142000	201380680	9750	9750	9750	9750	0
293	20250410	141900	201380680	9750	9750	9750	9750	2
294	20250410	141800	201361180	9750	9750	9750	9750	0
295	20250410	141700	201361180	9750	9750	9750	9750	73
296	20250410	141600	200649430	9770	9770	9770	9770	0
297	20250410	141500	200649430	9770	9770	9770	9770	0
298	20250410	141400	200649430	9770	9770	9770	9770	15
299	20250410	141300	200502880	9770	9770	9770	9770	5
300	20250410	141200	200454030	9770	9770	9770	9770	59
301	20250410	141100	199877600	9770	9770	9770	9770	0
302	20250410	141000	199877600	9770	9770	9780	9770	50
303	20250410	140900	199388810	9750	9760	9770	9750	119
304	20250410	140800	198227620	9760	9750	9760	9750	39
305	20250410	140700	197847030	9730	9730	9730	9730	58
306	20250410	140600	197282690	9750	9750	9750	9750	0
307	20250410	140500	197282690	9750	9750	9750	9730	79
308	20250410	140400	196513700	9750	9750	9750	9750	7
309	20250410	140300	196445450	9750	9740	9750	9740	245
310	20250410	140200	194057490	9710	9710	9710	9710	62
311	20250410	140100	193455470	9710	9710	9710	9710	0
312	20250410	140000	193455470	9710	9710	9710	9710	63
313	20250410	135900	192843740	9730	9730	9730	9730	231
314	20250410	135800	190596110	9710	9710	9710	9710	12
315	20250410	135700	190479590	9710	9710	9710	9710	62
316	20250410	135600	189877570	9740	9740	9740	9710	5
317	20250410	135500	189828960	9710	9710	9710	9710	68
318	20250410	135400	189168680	9740	9740	9740	9740	0
319	20250410	135300	189168680	9740	9710	9740	9710	27
320	20250410	135200	188906480	9710	9730	9730	9710	179
321	20250410	135100	187165950	9700	9700	9700	9700	0
322	20250410	135000	187165950	9700	9700	9700	9700	65
323	20250410	134900	186535450	9710	9710	9710	9710	0
324	20250410	134800	186535450	9710	9710	9710	9710	0
325	20250410	134700	186535450	9710	9710	9710	9710	110
326	20250410	134600	185467350	9710	9720	9720	9710	8
327	20250410	134500	185389640	9710	9710	9710	9710	68
328	20250410	134400	184729360	9720	9720	9720	9720	2
329	20250410	134300	184709920	9710	9710	9710	9710	120
330	20250410	134200	183544720	9710	9710	9710	9710	50
331	20250410	134100	183059220	9720	9720	9720	9720	0
332	20250410	134000	183059220	9720	9720	9720	9720	2
333	20250410	133900	183039780	9720	9720	9720	9720	0
334	20250410	133800	183039780	9720	9720	9720	9720	75
335	20250410	133700	182310780	9730	9730	9730	9730	0
336	20250410	133600	182310780	9730	9730	9730	9730	0
337	20250410	133500	182310780	9730	9730	9730	9730	49
338	20250410	133400	181834010	9740	9740	9740	9740	0
339	20250410	133300	181834010	9740	9740	9740	9740	61
340	20250410	133200	181239870	9750	9750	9750	9750	1
341	20250410	133100	181230120	9740	9740	9740	9740	1
342	20250410	133000	181220380	9740	9740	9740	9740	137
343	20250410	132900	179886000	9740	9740	9740	9740	0
344	20250410	132800	179886000	9740	9740	9740	9740	57
345	20250410	132700	179330820	9740	9740	9740	9740	60
346	20250410	132600	178746420	9740	9740	9740	9740	0
347	20250410	132500	178746420	9740	9750	9760	9740	238
348	20250410	132400	176425960	9730	9730	9730	9730	0
349	20250410	132300	176425960	9730	9730	9730	9730	61
350	20250410	132200	175832430	9750	9750	9750	9750	0
351	20250410	132100	175832430	9750	9750	9750	9750	19
352	20250410	132000	175647180	9750	9750	9750	9750	55
353	20250410	131900	175110930	9750	9750	9760	9750	3
354	20250410	131800	175081670	9730	9730	9730	9730	58
355	20250410	131700	174517330	9740	9740	9740	9740	0
356	20250410	131600	174517330	9740	9740	9740	9740	120
357	20250410	131500	173348530	9750	9750	9750	9750	0
358	20250410	131400	173348530	9750	9750	9750	9750	0
359	20250410	131300	173348530	9750	9740	9750	9740	160
360	20250410	131200	171788620	9700	9700	9700	9700	0
361	20250410	131100	171788620	9700	9700	9700	9700	62
362	20250410	131000	171187220	9700	9700	9700	9700	53
363	20250410	130900	170673120	9710	9710	9710	9710	0
364	20250410	130800	170673120	9710	9720	9720	9710	120
365	20250410	130700	169507350	9710	9700	9710	9700	28
366	20250410	130600	169235480	9700	9700	9700	9700	64
367	20250410	130500	168614680	9710	9710	9710	9710	0
368	20250410	130400	168614680	9710	9710	9710	9710	0
369	20250410	130300	168614680	9710	9700	9710	9700	74
370	20250410	130200	167896750	9710	9710	9710	9710	0
371	20250410	130100	167896750	9710	9710	9710	9710	66
372	20250410	130000	167255890	9710	9710	9710	9710	53
373	20250410	125900	166741260	9710	9710	9710	9710	59
374	20250410	125800	166168370	9710	9710	9710	9710	0
375	20250410	125700	166168370	9710	9710	9710	9710	0
376	20250410	125600	166168370	9710	9710	9710	9710	64
377	20250410	125500	165546930	9730	9720	9730	9720	1007
378	20250410	125400	155758650	9710	9710	9710	9710	124
379	20250410	125300	154554610	9720	9720	9720	9720	0
380	20250410	125200	154554610	9720	9720	9720	9720	0
381	20250410	125100	154554610	9720	9720	9720	9720	3
382	20250410	125000	154525450	9720	9720	9720	9720	123
383	20250410	124900	153329890	9720	9720	9720	9720	59
384	20250410	124800	152756410	9720	9720	9720	9720	0
385	20250410	124700	152756410	9720	9720	9720	9720	0
386	20250410	124600	152756410	9720	9760	9760	9720	85
387	20250410	124500	151929410	9710	9710	9710	9710	0
388	20250410	124400	151929410	9710	9710	9710	9710	60
389	20250410	124300	151346810	9730	9690	9730	9690	136
390	20250410	124200	150024720	9690	9690	9690	9690	0
391	20250410	124100	150024720	9690	9660	9690	9660	65
392	20250410	124000	149396760	9690	9650	9690	9650	124
393	20250410	123900	148197480	9670	9650	9670	9650	107
394	20250410	123800	147164180	9650	9650	9650	9650	18
395	20250410	123700	146990480	9650	9650	9650	9650	62
396	20250410	123600	146392180	9650	9650	9650	9650	0
397	20250410	123500	146392180	9650	9650	9650	9650	0
398	20250410	123400	146392180	9650	9650	9650	9650	63
399	20250410	123300	145784230	9650	9650	9650	9650	0
400	20250410	123200	145784230	9650	9650	9650	9650	67
401	20250410	123100	145137680	9660	9660	9660	9660	42
402	20250410	123000	144731960	9650	9650	9650	9650	53
403	20250410	122900	144220510	9660	9670	9670	9660	98
404	20250410	122800	143273430	9670	9670	9670	9670	0
405	20250410	122700	143273430	9670	9670	9670	9670	62
406	20250410	122600	142673890	9670	9670	9670	9670	0
407	20250410	122500	142673890	9670	9670	9670	9670	0
408	20250410	122400	142673890	9670	9690	9690	9670	72
409	20250410	122300	141977090	9690	9690	9690	9690	0
410	20250410	122200	141977090	9690	9680	9690	9680	68
411	20250410	122100	141318840	9680	9680	9680	9680	0
412	20250410	122000	141318840	9680	9700	9700	9680	54
413	20250410	121900	140795680	9700	9740	9760	9700	253
414	20250410	121800	138330940	9730	9710	9730	9710	725
415	20250410	121700	131277890	9690	9690	9690	9690	63
416	20250410	121600	130667420	9680	9680	9680	9680	0
417	20250410	121500	130667420	9680	9710	9710	9680	65
418	20250410	121400	130038130	9690	9690	9690	9690	55
419	20250410	121300	129505180	9680	9680	9680	9680	25
420	20250410	121200	129263180	9670	9670	9670	9670	64
421	20250410	121100	128644300	9680	9680	9680	9680	20
422	20250410	121000	128450700	9680	9680	9680	9680	114
423	20250410	120900	127347180	9680	9680	9680	9680	0
424	20250410	120800	127347180	9680	9680	9680	9680	0
425	20250410	120700	127347180	9680	9680	9680	9680	67
426	20250410	120600	126698620	9680	9680	9680	9680	0
427	20250410	120500	126698620	9680	9690	9690	9680	64
428	20250410	120400	126079040	9680	9680	9680	9680	0
429	20250410	120300	126079040	9680	9680	9680	9680	0
430	20250410	120200	126079040	9680	9680	9680	9680	82
431	20250410	120100	125285280	9680	9680	9680	9680	0
432	20250410	120000	125285280	9680	9690	9690	9680	113
433	20250410	115900	124191400	9690	9690	9690	9690	0
434	20250410	115800	124191400	9690	9690	9690	9690	0
435	20250410	115700	124191400	9690	9690	9690	9690	62
436	20250410	115600	123590620	9690	9690	9690	9690	0
437	20250410	115500	123590620	9690	9690	9690	9690	63
438	20250410	115400	122980150	9690	9690	9690	9690	1
439	20250410	115300	122970460	9680	9680	9680	9680	67
440	20250410	115200	122321900	9680	9680	9680	9680	0
441	20250410	115100	122321900	9680	9680	9680	9680	0
442	20250410	115000	122321900	9680	9680	9680	9680	111
443	20250410	114900	121247420	9680	9680	9680	9680	0
444	20250410	114800	121247420	9680	9680	9680	9680	68
445	20250410	114700	120589180	9690	9690	9690	9690	0
446	20250410	114600	120589180	9690	9690	9690	9690	0
447	20250410	114500	120589180	9690	9690	9690	9690	57
448	20250410	114400	120036850	9690	9690	9690	9690	0
449	20250410	114300	120036850	9690	9690	9690	9690	63
450	20250410	114200	119426380	9700	9700	9700	9700	0
451	20250410	114100	119426380	9700	9700	9700	9700	7
452	20250410	114000	119358480	9690	9690	9690	9690	126
453	20250410	113900	118137540	9690	9690	9690	9690	0
454	20250410	113800	118137540	9690	9690	9690	9690	19
455	20250410	113700	117953430	9690	9690	9690	9690	0
456	20250410	113600	117953430	9690	9690	9690	9690	22
457	20250410	113500	117740250	9680	9680	9680	9680	59
458	20250410	113400	117169130	9680	9680	9680	9680	0
459	20250410	113300	117169130	9680	9700	9700	9680	72
460	20250410	113200	116472070	9690	9690	9690	9690	7
461	20250410	113100	116404240	9690	9690	9690	9690	51
462	20250410	113000	115910050	9690	9690	9690	9690	0
463	20250410	112900	115910050	9690	9690	9690	9690	0
464	20250410	112800	115910050	9690	9690	9690	9690	68
465	20250410	112700	115251130	9700	9700	9700	9700	0
466	20250410	112600	115251130	9700	9700	9700	9700	50
467	20250410	112500	114766130	9700	9700	9700	9700	0
468	20250410	112400	114766130	9700	9700	9700	9700	0
469	20250410	112300	114766130	9700	9700	9700	9700	62
470	20250410	112200	114164730	9710	9710	9710	9710	0
471	20250410	112100	114164730	9710	9700	9710	9700	64
472	20250410	112000	113543920	9710	9710	9710	9710	0
473	20250410	111900	113543920	9710	9710	9710	9710	1
474	20250410	111800	113534210	9700	9710	9710	9700	105
475	20250410	111700	112515290	9700	9700	9700	9700	29
476	20250410	111600	112233990	9710	9710	9710	9710	33
477	20250410	111500	111913560	9710	9710	9710	9710	3
478	20250410	111400	111884430	9710	9710	9710	9710	6
479	20250410	111300	111826170	9710	9720	9720	9710	64
480	20250410	111200	111204720	9710	9710	9710	9710	2
481	20250410	111100	111185300	9700	9690	9700	9690	81
482	20250410	111000	110400220	9690	9690	9690	9690	0
483	20250410	110900	110400220	9690	9690	9690	9690	62
484	20250410	110800	109799440	9700	9690	9700	9690	9
485	20250410	110700	109712160	9680	9680	9680	9680	0
486	20250410	110600	109712160	9680	9680	9680	9680	64
487	20250410	110500	109092640	9680	9680	9680	9680	0
488	20250410	110400	109092640	9680	9670	9680	9670	66
489	20250410	110300	108454410	9670	9670	9670	9670	0
490	20250410	110200	108454410	9670	9670	9670	9670	0
491	20250410	110100	108454410	9670	9670	9670	9670	60
492	20250410	110000	107874210	9670	9670	9670	9670	0
493	20250410	105900	107874210	9670	9670	9670	9670	66
494	20250410	105800	107235990	9670	9670	9670	9670	0
495	20250410	105700	107235990	9670	9670	9670	9670	0
496	20250410	105600	107235990	9670	9670	9670	9670	59
497	20250410	105500	106665460	9670	9670	9670	9670	0
498	20250410	105400	106665460	9670	9670	9670	9670	62
499	20250410	105300	106065920	9670	9670	9670	9670	0
500	20250410	105200	106065920	9670	9670	9670	9670	0
501	20250410	105100	106065920	9670	9680	9680	9670	70
502	20250410	105000	105388950	9680	9680	9680	9680	56
503	20250410	104900	104846870	9680	9680	9680	9680	2
504	20250410	104800	104827510	9720	9670	9720	9670	351
505	20250410	104700	101420630	9670	9670	9670	9670	60
506	20250410	104600	100840430	9680	9680	9680	9680	0
507	20250410	104500	100840430	9680	9680	9680	9680	0
508	20250410	104400	100840430	9680	9680	9680	9680	62
509	20250410	104300	100240270	9680	9680	9680	9680	3
510	20250410	104200	100211230	9690	9680	9690	9680	163
511	20250410	104100	98632390	9680	9680	9680	9680	0
512	20250410	104000	98632390	9680	9680	9680	9680	0
513	20250410	103900	98632390	9680	9680	9680	9680	67
514	20250410	103800	97983830	9690	9690	9690	9690	0
515	20250410	103700	97983830	9690	9690	9690	9680	218
516	20250410	103600	95872740	9710	9710	9710	9710	9
517	20250410	103500	95785350	9690	9690	9690	9690	0
518	20250410	103400	95785350	9690	9690	9690	9690	66
519	20250410	103300	95145810	9680	9680	9680	9680	0
520	20250410	103200	95145810	9680	9720	9720	9680	60
521	20250410	103100	94564970	9680	9680	9680	9680	192
522	20250410	103000	92706410	9680	9680	9680	9680	0
523	20250410	102900	92706410	9680	9680	9680	9680	65
524	20250410	102800	92077210	9680	9680	9680	9680	0
525	20250410	102700	92077210	9680	9680	9680	9680	60
526	20250410	102600	91496410	9690	9690	9690	9690	0
527	20250410	102500	91496410	9690	9690	9690	9690	0
528	20250410	102400	91496410	9690	9690	9690	9690	62
529	20250410	102300	90895630	9680	9680	9680	9680	0
530	20250410	102200	90895630	9680	9680	9680	9680	0
531	20250410	102100	90895630	9680	9680	9680	9680	0
532	20250410	102000	90895630	9680	9690	9690	9680	34
533	20250410	101900	90566370	9690	9710	9710	9690	30
534	20250410	101800	90275650	9760	9760	9760	9760	0
535	20250410	101700	90275650	9760	9760	9760	9760	0
536	20250410	101600	90275650	9760	9760	9760	9760	0
537	20250410	101500	90275650	9760	9760	9760	9760	0
538	20250410	101400	90275650	9760	9760	9760	9760	0
539	20250410	101300	90275650	9760	9760	9760	9760	0
540	20250410	101200	90275650	9760	9760	9760	9760	0
541	20250410	101100	90275650	9760	9760	9760	9760	0
542	20250410	101000	90275650	9760	9710	9760	9710	200
543	20250410	100900	88333100	9780	9780	9780	9780	0
544	20250410	100800	88333100	9780	9780	9780	9780	2
545	20250410	100700	88313540	9780	9730	9780	9730	14
546	20250410	100600	88176990	9730	9720	9730	9720	24
547	20250410	100500	87943620	9720	9720	9720	9720	0
548	20250410	100400	87943620	9720	9720	9720	9720	1
549	20250410	100300	87933900	9710	9710	9710	9710	0
550	20250410	100200	87933900	9710	9690	9710	9690	351
551	20250410	100100	84532020	9690	9690	9690	9690	22
552	20250410	100000	84318840	9690	9700	9700	9690	387
553	20250410	095900	80566080	9740	9740	9740	9740	0
554	20250410	095800	80566080	9740	9740	9740	9740	0
555	20250410	095700	80566080	9740	9740	9740	9740	0
556	20250410	095600	80566080	9740	9740	9740	9740	0
557	20250410	095500	80566080	9740	9740	9740	9740	1
558	20250410	095400	80556340	9700	9710	9710	9700	100
559	20250410	095300	79586110	9740	9740	9740	9740	0
560	20250410	095200	79586110	9740	9740	9740	9740	1
561	20250410	095100	79576370	9730	9730	9730	9730	1
562	20250410	095000	79566640	9730	9710	9730	9710	70
563	20250410	094900	78886790	9760	9760	9760	9760	0
564	20250410	094800	78886790	9760	9760	9770	9760	18
565	20250410	094700	78711100	9760	9760	9760	9760	0
566	20250410	094600	78711100	9760	9760	9760	9760	0
567	20250410	094500	78711100	9760	9760	9760	9760	0
568	20250410	094400	78711100	9760	9760	9760	9760	9
569	20250410	094300	78623260	9760	9760	9760	9760	5
570	20250410	094200	78574460	9720	9720	9720	9720	0
571	20250410	094100	78574460	9720	9720	9720	9720	0
572	20250410	094000	78574460	9720	9720	9720	9720	145
573	20250410	093900	77165060	9720	9720	9720	9720	29
574	20250410	093800	76883180	9730	9730	9730	9730	211
575	20250410	093700	74830150	9760	9760	9760	9760	0
576	20250410	093600	74830150	9760	9760	9760	9760	0
577	20250410	093500	74830150	9760	9760	9760	9760	0
578	20250410	093400	74830150	9760	9760	9760	9760	1
579	20250410	093300	74820390	9730	9760	9760	9730	6
580	20250410	093200	74761980	9730	9730	9730	9730	0
581	20250410	093100	74761980	9730	9730	9730	9730	40
582	20250410	093000	74372780	9730	9730	9730	9730	62
583	20250410	092900	73769520	9780	9780	9780	9780	0
584	20250410	092800	73769520	9780	9780	9780	9780	8
585	20250410	092700	73691280	9750	9740	9750	9740	284
586	20250410	092600	70924360	9710	9700	9740	9700	2230
587	20250410	092500	49293150	9750	9770	9770	9750	4
588	20250410	092400	49254110	9780	9780	9780	9780	0
589	20250410	092300	49254110	9780	9780	9780	9780	0
590	20250410	092200	49254110	9780	9780	9780	9780	0
591	20250410	092100	49254110	9780	9780	9780	9780	1
592	20250410	092000	49244330	9700	9710	9710	9700	33
593	20250410	091900	48924180	9760	9770	9770	9760	30
594	20250410	091800	48631180	9800	9830	9830	9800	311
595	20250410	091700	45583200	9830	9790	9830	9790	203
596	20250410	091600	43590590	9770	9750	9770	9750	131
597	20250410	091500	42311380	9730	9730	9730	9730	0
598	20250410	091400	42311380	9730	9740	9740	9730	50
599	20250410	091300	41824700	9770	9770	9770	9770	0
600	20250410	091200	41824700	9770	9770	9770	9770	9
601	20250410	091100	41736770	9760	9730	9760	9730	320
602	20250410	091000	38621830	9720	9750	9750	9690	1425
603	20250410	090900	24803550	9750	9770	9770	9750	105
604	20250410	090800	23778800	9780	9780	9780	9780	275
605	20250410	090700	21089300	9840	9840	9840	9840	0
606	20250410	090600	21089300	9840	9840	9840	9840	0
607	20250410	090500	21089300	9840	9850	9850	9840	205
608	20250410	090400	19072080	9850	9880	9880	9850	522
609	20250410	090300	13920840	9880	9820	9880	9820	424
610	20250410	090200	9733890	9810	9810	9810	9810	47
611	20250410	090100	9272820	9810	9810	9810	9810	138
612	20250410	090000	7919040	9880	9960	9960	9700	802