KissMeData/474610/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	212800	759796497	4085	4085	4085	4085	6691
3	20250409	212700	759796497	4085	4085	4085	4085	0
4	20250409	212600	759796497	4085	4085	4085	4085	0
5	20250409	212500	759796497	4085	4085	4085	4085	0
6	20250409	212400	759796497	4085	4085	4085	4085	0
7	20250409	212300	759796497	4085	4085	4085	4085	0
8	20250409	212200	759796497	4085	4085	4085	4085	0
9	20250409	212100	759796497	4085	4085	4085	4085	0
10	20250409	212000	759796497	4085	4085	4085	4085	0
11	20250409	211900	759796497	4085	4085	4085	4085	0
12	20250409	211800	759796497	4085	4085	4085	4085	0
13	20250409	211700	759796497	4085	4085	4085	4085	0
14	20250409	211600	759796497	4085	4085	4085	4085	0
15	20250409	211500	759796497	4085	4085	4085	4085	0
16	20250409	211400	759796497	4085	4085	4085	4085	0
17	20250409	211300	759796497	4085	4085	4085	4085	0
18	20250409	211200	759796497	4085	4085	4085	4085	0
19	20250409	211100	759796497	4085	4085	4085	4085	0
20	20250409	211000	759796497	4085	4085	4085	4085	0
21	20250409	210900	759796497	4085	4085	4085	4085	0
22	20250409	210800	759796497	4085	4085	4085	4085	0
23	20250409	210700	759796497	4085	4085	4085	4085	0
24	20250409	210600	759796497	4085	4085	4085	4085	0
25	20250409	210500	759796497	4085	4085	4085	4085	0
26	20250409	210400	759796497	4085	4085	4085	4085	0
27	20250409	210300	759796497	4085	4085	4085	4085	0
28	20250409	210200	759796497	4085	4085	4085	4085	0
29	20250409	210100	759796497	4085	4085	4085	4085	0
30	20250409	210000	759796497	4085	4085	4085	4085	0
31	20250409	205900	759796497	4085	4085	4085	4085	0
32	20250409	205800	759796497	4085	4085	4085	4085	6691
33	20250409	205700	759796497	4085	4085	4085	4085	0
34	20250409	205600	759796497	4085	4085	4085	4085	0
35	20250409	205500	759796497	4085	4085	4085	4085	0
36	20250409	205400	759796497	4085	4085	4085	4085	0
37	20250409	205300	759796497	4085	4085	4085	4085	0
38	20250409	205200	759796497	4085	4085	4085	4085	0
39	20250409	205100	759796497	4085	4085	4085	4085	0
40	20250409	205000	759796497	4085	4085	4085	4085	0
41	20250409	204900	759796497	4085	4085	4085	4085	0
42	20250409	204800	759796497	4085	4085	4085	4085	0
43	20250409	204700	759796497	4085	4085	4085	4085	0
44	20250409	204600	759796497	4085	4085	4085	4085	0
45	20250409	204500	759796497	4085	4085	4085	4085	0
46	20250409	204400	759796497	4085	4085	4085	4085	0
47	20250409	204300	759796497	4085	4085	4085	4085	0
48	20250409	204200	759796497	4085	4085	4085	4085	0
49	20250409	204100	759796497	4085	4085	4085	4085	0
50	20250409	204000	759796497	4085	4085	4085	4085	0
51	20250409	203900	759796497	4085	4085	4085	4085	0
52	20250409	203800	759796497	4085	4085	4085	4085	0
53	20250409	203700	759796497	4085	4085	4085	4085	0
54	20250409	203600	759796497	4085	4085	4085	4085	0
55	20250409	203500	759796497	4085	4085	4085	4085	0
56	20250409	203400	759796497	4085	4085	4085	4085	0
57	20250409	203300	759796497	4085	4085	4085	4085	0
58	20250409	203200	759796497	4085	4085	4085	4085	0
59	20250409	203100	759796497	4085	4085	4085	4085	0
60	20250409	203000	759796497	4085	4085	4085	4085	0
61	20250409	202900	759796497	4085	4085	4085	4085	0
62	20250409	202800	759796497	4085	4085	4085	4085	6691
63	20250409	202700	759796497	4085	4085	4085	4085	0
64	20250409	202600	759796497	4085	4085	4085	4085	0
65	20250409	202500	759796497	4085	4085	4085	4085	0
66	20250409	202400	759796497	4085	4085	4085	4085	0
67	20250409	202300	759796497	4085	4085	4085	4085	0
68	20250409	202200	759796497	4085	4085	4085	4085	0
69	20250409	202100	759796497	4085	4085	4085	4085	0
70	20250409	202000	759796497	4085	4085	4085	4085	0
71	20250409	201900	759796497	4085	4085	4085	4085	0
72	20250409	201800	759796497	4085	4085	4085	4085	0
73	20250409	201700	759796497	4085	4085	4085	4085	0
74	20250409	201600	759796497	4085	4085	4085	4085	0
75	20250409	201500	759796497	4085	4085	4085	4085	0
76	20250409	201400	759796497	4085	4085	4085	4085	0
77	20250409	201300	759796497	4085	4085	4085	4085	0
78	20250409	201200	759796497	4085	4085	4085	4085	0
79	20250409	201100	759796497	4085	4085	4085	4085	0
80	20250409	201000	759796497	4085	4085	4085	4085	0
81	20250409	200900	759796497	4085	4085	4085	4085	0
82	20250409	200800	759796497	4085	4085	4085	4085	0
83	20250409	200700	759796497	4085	4085	4085	4085	0
84	20250409	200600	759796497	4085	4085	4085	4085	0
85	20250409	200500	759796497	4085	4085	4085	4085	0
86	20250409	200400	759796497	4085	4085	4085	4085	0
87	20250409	200300	759796497	4085	4085	4085	4085	0
88	20250409	200200	759796497	4085	4085	4085	4085	0
89	20250409	200100	759796497	4085	4085	4085	4085	0
90	20250409	200000	759796497	4085	4085	4085	4085	0
91	20250409	195900	759796497	4085	4085	4085	4085	0
92	20250409	195800	759796497	4085	4085	4085	4085	6691
93	20250409	195700	759796497	4085	4085	4085	4085	0
94	20250409	195600	759796497	4085	4085	4085	4085	0
95	20250409	195500	759796497	4085	4085	4085	4085	0
96	20250409	195400	759796497	4085	4085	4085	4085	0
97	20250409	195300	759796497	4085	4085	4085	4085	0
98	20250409	195200	759796497	4085	4085	4085	4085	0
99	20250409	195100	759796497	4085	4085	4085	4085	0
100	20250409	195000	759796497	4085	4085	4085	4085	0
101	20250409	194900	759796497	4085	4085	4085	4085	0
102	20250409	194800	759796497	4085	4085	4085	4085	0
103	20250409	194700	759796497	4085	4085	4085	4085	0
104	20250409	194600	759796497	4085	4085	4085	4085	0
105	20250409	194500	759796497	4085	4085	4085	4085	0
106	20250409	194400	759796497	4085	4085	4085	4085	0
107	20250409	194300	759796497	4085	4085	4085	4085	0
108	20250409	194200	759796497	4085	4085	4085	4085	0
109	20250409	194100	759796497	4085	4085	4085	4085	0
110	20250409	194000	759796497	4085	4085	4085	4085	0
111	20250409	193900	759796497	4085	4085	4085	4085	0
112	20250409	193800	759796497	4085	4085	4085	4085	0
113	20250409	193700	759796497	4085	4085	4085	4085	0
114	20250409	193600	759796497	4085	4085	4085	4085	0
115	20250409	193500	759796497	4085	4085	4085	4085	0
116	20250409	193400	759796497	4085	4085	4085	4085	0
117	20250409	193300	759796497	4085	4085	4085	4085	0
118	20250409	193200	759796497	4085	4085	4085	4085	0
119	20250409	193100	759796497	4085	4085	4085	4085	0
120	20250409	193000	759796497	4085	4085	4085	4085	0
121	20250409	192900	759796497	4085	4085	4085	4085	0
122	20250409	192800	759796497	4085	4085	4085	4085	6691
123	20250409	192700	759796497	4085	4085	4085	4085	0
124	20250409	192600	759796497	4085	4085	4085	4085	0
125	20250409	192500	759796497	4085	4085	4085	4085	0
126	20250409	192400	759796497	4085	4085	4085	4085	0
127	20250409	192300	759796497	4085	4085	4085	4085	0
128	20250409	192200	759796497	4085	4085	4085	4085	0
129	20250409	192100	759796497	4085	4085	4085	4085	0
130	20250409	192000	759796497	4085	4085	4085	4085	0
131	20250409	191900	759796497	4085	4085	4085	4085	0
132	20250409	191800	759796497	4085	4085	4085	4085	0
133	20250409	191700	759796497	4085	4085	4085	4085	0
134	20250409	191600	759796497	4085	4085	4085	4085	0
135	20250409	191500	759796497	4085	4085	4085	4085	0
136	20250409	191400	759796497	4085	4085	4085	4085	0
137	20250409	191300	759796497	4085	4085	4085	4085	0
138	20250409	191200	759796497	4085	4085	4085	4085	0
139	20250409	191100	759796497	4085	4085	4085	4085	0
140	20250409	191000	759796497	4085	4085	4085	4085	0
141	20250409	190900	759796497	4085	4085	4085	4085	0
142	20250409	190800	759796497	4085	4085	4085	4085	0
143	20250409	190700	759796497	4085	4085	4085	4085	0
144	20250409	190600	759796497	4085	4085	4085	4085	0
145	20250409	190500	759796497	4085	4085	4085	4085	0
146	20250409	190400	759796497	4085	4085	4085	4085	0
147	20250409	190300	759796497	4085	4085	4085	4085	0
148	20250409	190200	759796497	4085	4085	4085	4085	0
149	20250409	190100	759796497	4085	4085	4085	4085	0
150	20250409	190000	759796497	4085	4085	4085	4085	0
151	20250409	185900	759796497	4085	4085	4085	4085	0
152	20250409	185800	759796497	4085	4085	4085	4085	6691
153	20250409	185700	759796497	4085	4085	4085	4085	0
154	20250409	185600	759796497	4085	4085	4085	4085	0
155	20250409	185500	759796497	4085	4085	4085	4085	0
156	20250409	185400	759796497	4085	4085	4085	4085	0
157	20250409	185300	759796497	4085	4085	4085	4085	0
158	20250409	185200	759796497	4085	4085	4085	4085	0
159	20250409	185100	759796497	4085	4085	4085	4085	0
160	20250409	185000	759796497	4085	4085	4085	4085	0
161	20250409	184900	759796497	4085	4085	4085	4085	0
162	20250409	184800	759796497	4085	4085	4085	4085	0
163	20250409	184700	759796497	4085	4085	4085	4085	0
164	20250409	184600	759796497	4085	4085	4085	4085	0
165	20250409	184500	759796497	4085	4085	4085	4085	0
166	20250409	184400	759796497	4085	4085	4085	4085	0
167	20250409	184300	759796497	4085	4085	4085	4085	0
168	20250409	184200	759796497	4085	4085	4085	4085	0
169	20250409	184100	759796497	4085	4085	4085	4085	0
170	20250409	184000	759796497	4085	4085	4085	4085	0
171	20250409	183900	759796497	4085	4085	4085	4085	0
172	20250409	183800	759796497	4085	4085	4085	4085	0
173	20250409	183700	759796497	4085	4085	4085	4085	0
174	20250409	183600	759796497	4085	4085	4085	4085	0
175	20250409	183500	759796497	4085	4085	4085	4085	0
176	20250409	183400	759796497	4085	4085	4085	4085	0
177	20250409	183300	759796497	4085	4085	4085	4085	0
178	20250409	183200	759796497	4085	4085	4085	4085	0
179	20250409	183100	759796497	4085	4085	4085	4085	0
180	20250409	183000	759796497	4085	4085	4085	4085	0
181	20250409	182900	759796497	4085	4085	4085	4085	0
182	20250409	182800	759796497	4085	4085	4085	4085	6691
183	20250409	182700	759796497	4085	4085	4085	4085	0
184	20250409	182600	759796497	4085	4085	4085	4085	0
185	20250409	182500	759796497	4085	4085	4085	4085	0
186	20250409	182400	759796497	4085	4085	4085	4085	0
187	20250409	182300	759796497	4085	4085	4085	4085	0
188	20250409	182200	759796497	4085	4085	4085	4085	0
189	20250409	182100	759796497	4085	4085	4085	4085	0
190	20250409	182000	759796497	4085	4085	4085	4085	0
191	20250409	181900	759796497	4085	4085	4085	4085	0
192	20250409	181800	759796497	4085	4085	4085	4085	0
193	20250409	181700	759796497	4085	4085	4085	4085	0
194	20250409	181600	759796497	4085	4085	4085	4085	0
195	20250409	181500	759796497	4085	4085	4085	4085	0
196	20250409	181400	759796497	4085	4085	4085	4085	0
197	20250409	181300	759796497	4085	4085	4085	4085	0
198	20250409	181200	759796497	4085	4085	4085	4085	0
199	20250409	181100	759796497	4085	4085	4085	4085	0
200	20250409	181000	759796497	4085	4085	4085	4085	0
201	20250409	180900	759796497	4085	4085	4085	4085	0
202	20250409	180800	759796497	4085	4085	4085	4085	0
203	20250409	180700	759796497	4085	4085	4085	4085	0
204	20250409	180600	759796497	4085	4085	4085	4085	0
205	20250409	180500	759796497	4085	4085	4085	4085	0
206	20250409	180400	759796497	4085	4085	4085	4085	0
207	20250409	180300	759796497	4085	4085	4085	4085	0
208	20250409	180200	759796497	4085	4085	4085	4085	0
209	20250409	180100	759796497	4085	4085	4085	4085	0
210	20250409	180000	759796497	4085	4085	4085	4085	0
211	20250409	175900	759796497	4085	4085	4085	4085	0
212	20250409	175800	759796497	4085	4085	4085	4085	6691
213	20250409	175700	759796497	4085	4085	4085	4085	0
214	20250409	175600	759796497	4085	4085	4085	4085	0
215	20250409	175500	759796497	4085	4085	4085	4085	0
216	20250409	175400	759796497	4085	4085	4085	4085	0
217	20250409	175300	759796497	4085	4085	4085	4085	0
218	20250409	175200	759796497	4085	4085	4085	4085	0
219	20250409	175100	759796497	4085	4085	4085	4085	0
220	20250409	175000	759796497	4085	4085	4085	4085	0
221	20250409	174900	759796497	4085	4085	4085	4085	0
222	20250409	174800	759796497	4085	4085	4085	4085	0
223	20250409	174700	759796497	4085	4085	4085	4085	0
224	20250409	174600	759796497	4085	4085	4085	4085	0
225	20250409	174500	759796497	4085	4085	4085	4085	0
226	20250409	174400	759796497	4085	4085	4085	4085	0
227	20250409	174300	759796497	4085	4085	4085	4085	0
228	20250409	174200	759796497	4085	4085	4085	4085	0
229	20250409	174100	759796497	4085	4085	4085	4085	0
230	20250409	174000	759796497	4085	4085	4085	4085	0
231	20250409	173900	759796497	4085	4085	4085	4085	0
232	20250409	173800	759796497	4085	4085	4085	4085	0
233	20250409	173700	759796497	4085	4085	4085	4085	0
234	20250409	173600	759796497	4085	4085	4085	4085	0
235	20250409	173500	759796497	4085	4085	4085	4085	0
236	20250409	173400	759796497	4085	4085	4085	4085	0
237	20250409	173300	759796497	4085	4085	4085	4085	0
238	20250409	173200	759796497	4085	4085	4085	4085	0
239	20250409	173100	759796497	4085	4085	4085	4085	0
240	20250409	173000	759796497	4085	4085	4085	4085	0
241	20250409	172900	759796497	4085	4085	4085	4085	0
242	20250409	172800	759796497	4085	4085	4085	4085	6691
243	20250409	172700	759796497	4085	4085	4085	4085	0
244	20250409	172600	759796497	4085	4085	4085	4085	0
245	20250409	172500	759796497	4085	4085	4085	4085	0
246	20250409	172400	759796497	4085	4085	4085	4085	0
247	20250409	172300	759796497	4085	4085	4085	4085	0
248	20250409	172200	759796497	4085	4085	4085	4085	0
249	20250409	172100	759796497	4085	4085	4085	4085	0
250	20250409	172000	759796497	4085	4085	4085	4085	0
251	20250409	171900	759796497	4085	4085	4085	4085	0
252	20250409	171800	759796497	4085	4085	4085	4085	0
253	20250409	171700	759796497	4085	4085	4085	4085	0
254	20250409	171600	759796497	4085	4085	4085	4085	0
255	20250409	171500	759796497	4085	4085	4085	4085	0
256	20250409	171400	759796497	4085	4085	4085	4085	0
257	20250409	171300	759796497	4085	4085	4085	4085	0
258	20250409	171200	759796497	4085	4085	4085	4085	0
259	20250409	171100	759796497	4085	4085	4085	4085	0
260	20250409	171000	759796497	4085	4085	4085	4085	0
261	20250409	170900	759796497	4085	4085	4085	4085	0
262	20250409	170800	759796497	4085	4085	4085	4085	0
263	20250409	170700	759796497	4085	4085	4085	4085	0
264	20250409	170600	759796497	4085	4085	4085	4085	0
265	20250409	170500	759796497	4085	4085	4085	4085	0
266	20250409	170400	759796497	4085	4085	4085	4085	0
267	20250409	170300	759796497	4085	4085	4085	4085	0
268	20250409	170200	759796497	4085	4085	4085	4085	0
269	20250409	170100	759796497	4085	4085	4085	4085	0
270	20250409	170000	759796497	4085	4085	4085	4085	0
271	20250409	165900	759796497	4085	4085	4085	4085	0
272	20250409	165800	759796497	4085	4085	4085	4085	6691
273	20250409	165700	759796497	4085	4085	4085	4085	0
274	20250409	165600	759796497	4085	4085	4085	4085	0
275	20250409	165500	759796497	4085	4085	4085	4085	0
276	20250409	165400	759796497	4085	4085	4085	4085	0
277	20250409	165300	759796497	4085	4085	4085	4085	0
278	20250409	165200	759796497	4085	4085	4085	4085	0
279	20250409	165100	759796497	4085	4085	4085	4085	0
280	20250409	165000	759796497	4085	4085	4085	4085	0
281	20250409	164900	759796497	4085	4085	4085	4085	0
282	20250409	164800	759796497	4085	4085	4085	4085	0
283	20250409	164700	759796497	4085	4085	4085	4085	0
284	20250409	164600	759796497	4085	4085	4085	4085	0
285	20250409	164500	759796497	4085	4085	4085	4085	0
286	20250409	164400	759796497	4085	4085	4085	4085	0
287	20250409	164300	759796497	4085	4085	4085	4085	0
288	20250409	164200	759796497	4085	4085	4085	4085	0
289	20250409	164100	759796497	4085	4085	4085	4085	0
290	20250409	164000	759796497	4085	4085	4085	4085	0
291	20250409	163900	759796497	4085	4085	4085	4085	0
292	20250409	163800	759796497	4085	4085	4085	4085	0
293	20250409	163700	759796497	4085	4085	4085	4085	0
294	20250409	163600	759796497	4085	4085	4085	4085	0
295	20250409	163500	759796497	4085	4085	4085	4085	0
296	20250409	163400	759796497	4085	4085	4085	4085	0
297	20250409	163300	759796497	4085	4085	4085	4085	0
298	20250409	163200	759796497	4085	4085	4085	4085	0
299	20250409	163100	759796497	4085	4085	4085	4085	0
300	20250409	163000	759796497	4085	4085	4085	4085	0
301	20250409	162900	759796497	4085	4085	4085	4085	0
302	20250409	162800	759796497	4085	4085	4085	4085	6691
303	20250409	162700	759796497	4085	4085	4085	4085	0
304	20250409	162600	759796497	4085	4085	4085	4085	0
305	20250409	162500	759796497	4085	4085	4085	4085	0
306	20250409	162400	759796497	4085	4085	4085	4085	0
307	20250409	162300	759796497	4085	4085	4085	4085	0
308	20250409	162200	759796497	4085	4085	4085	4085	0
309	20250409	162100	759796497	4085	4085	4085	4085	0
310	20250409	162000	759796497	4085	4085	4085	4085	0
311	20250409	161900	759796497	4085	4085	4085	4085	0
312	20250409	161800	759796497	4085	4085	4085	4085	0
313	20250409	161700	759796497	4085	4085	4085	4085	0
314	20250409	161600	759796497	4085	4085	4085	4085	0
315	20250409	161500	759796497	4085	4085	4085	4085	0
316	20250409	161400	759796497	4085	4085	4085	4085	0
317	20250409	161300	759796497	4085	4085	4085	4085	0
318	20250409	161200	759796497	4085	4085	4085	4085	0
319	20250409	161100	759796497	4085	4085	4085	4085	0
320	20250409	161000	759796497	4085	4085	4085	4085	0
321	20250409	160900	759796497	4085	4085	4085	4085	0
322	20250409	160800	759796497	4085	4085	4085	4085	0
323	20250409	160700	759796497	4085	4085	4085	4085	0
324	20250409	160600	759796497	4085	4085	4085	4085	0
325	20250409	160500	759796497	4085	4085	4085	4085	0
326	20250409	160400	759796497	4085	4085	4085	4085	0
327	20250409	160300	759796497	4085	4085	4085	4085	0
328	20250409	160200	759796497	4085	4085	4085	4085	0
329	20250409	160100	759796497	4085	4085	4085	4085	0
330	20250409	160000	759796497	4085	4085	4085	4085	0
331	20250409	155900	759796497	4085	4085	4085	4085	0
332	20250409	155800	759796497	4085	4085	4085	4085	6691
333	20250409	155700	759796497	4085	4085	4085	4085	0
334	20250409	155600	759796497	4085	4085	4085	4085	0
335	20250409	155500	759796497	4085	4085	4085	4085	0
336	20250409	155400	759796497	4085	4085	4085	4085	0
337	20250409	155300	759796497	4085	4085	4085	4085	0
338	20250409	155200	759796497	4085	4085	4085	4085	0
339	20250409	155100	759796497	4085	4085	4085	4085	0
340	20250409	155000	759796497	4085	4085	4085	4085	0
341	20250409	154900	759796497	4085	4085	4085	4085	0
342	20250409	154800	759796497	4085	4085	4085	4085	0
343	20250409	154700	759796497	4085	4085	4085	4085	0
344	20250409	154600	759796497	4085	4085	4085	4085	0
345	20250409	154500	759796497	4085	4085	4085	4085	0
346	20250409	154400	759796497	4085	4085	4085	4085	0
347	20250409	154300	759796497	4085	4085	4085	4085	0
348	20250409	154200	759796497	4085	4085	4085	4085	0
349	20250409	154100	759796497	4085	4085	4085	4085	0
350	20250409	154000	759796497	4085	4085	4085	4085	0
351	20250409	153900	759796497	4085	4085	4085	4085	0
352	20250409	153800	759796497	4085	4085	4085	4085	0
353	20250409	153700	759796497	4085	4085	4085	4085	0
354	20250409	153600	759796497	4085	4085	4085	4085	0
355	20250409	153500	759796497	4085	4085	4085	4085	0
356	20250409	153400	759796497	4085	4085	4085	4085	0
357	20250409	153300	759796497	4085	4085	4085	4085	0
358	20250409	153200	759796497	4085	4085	4085	4085	0
359	20250409	153100	759796497	4085	4085	4085	4085	0
360	20250409	153000	759796497	4085	4085	4085	4085	6691
361	20250409	152900	732463762	4085	4085	4085	4085	0
362	20250409	152800	732463762	4085	4085	4085	4085	0
363	20250409	152700	732463762	4085	4085	4085	4085	0
364	20250409	152600	732463762	4085	4085	4085	4085	0
365	20250409	152500	732463762	4085	4085	4085	4085	0
366	20250409	152400	732463762	4085	4085	4085	4085	0
367	20250409	152300	732463762	4085	4085	4085	4085	0
368	20250409	152200	732463762	4085	4085	4085	4085	0
369	20250409	152100	732463762	4085	4085	4085	4085	0
370	20250409	152000	732463762	4085	4085	4085	4085	0
371	20250409	151900	732463762	4085	4085	4090	4085	239
372	20250409	151800	731486472	4085	4085	4085	4085	775
373	20250409	151700	728320597	4090	4080	4090	4080	1079
374	20250409	151600	723910597	4080	4080	4085	4080	205
375	20250409	151500	723074182	4080	4075	4080	4075	373
376	20250409	151400	721552697	4080	4080	4085	4075	585
377	20250409	151300	719166237	4080	4085	4085	4075	307
378	20250409	151200	717914777	4075	4085	4085	4075	220
379	20250409	151100	717017257	4085	4070	4085	4070	206
380	20250409	151000	716177317	4085	4085	4085	4070	182
381	20250409	150900	715435087	4070	4080	4085	4070	534
382	20250409	150800	713254267	4080	4070	4080	4070	318
383	20250409	150700	711957917	4085	4070	4085	4070	7225
384	20250409	150600	682483172	4070	4070	4075	4070	401
385	20250409	150500	680850957	4070	4070	4075	4070	285
386	20250409	150400	679690557	4070	4075	4080	4070	318
387	20250409	150300	678395077	4070	4080	4080	4070	40
388	20250409	150200	678232257	4070	4070	4080	4070	1030
389	20250409	150100	674036807	4075	4060	4075	4060	880
390	20250409	150000	670460137	4060	4060	4075	4060	1030
391	20250409	145900	666266437	4060	4060	4065	4060	316
392	20250409	145800	664982777	4060	4070	4070	4060	1067
393	20250409	145700	660643612	4065	4075	4075	4065	259
394	20250409	145600	659589562	4075	4065	4075	4065	694
395	20250409	145500	656768022	4065	4075	4075	4065	702
396	20250409	145400	653911502	4075	4070	4075	4060	1029
397	20250409	145300	649724972	4070	4070	4070	4070	140
398	20250409	145200	649155172	4070	4070	4075	4070	303
399	20250409	145100	647921662	4075	4075	4075	4075	204
400	20250409	145000	647090362	4060	4050	4060	4050	2443
401	20250409	144900	637179272	4045	4050	4060	4045	3250
402	20250409	144800	624012962	4050	4050	4050	4050	527
403	20250409	144700	621878612	4055	4050	4055	4050	234
404	20250409	144600	620930862	4055	4050	4055	4045	1200
405	20250409	144500	616072682	4045	4050	4050	4045	146
406	20250409	144400	615482107	4050	4050	4050	4050	638
407	20250409	144300	612898207	4055	4055	4060	4055	70
408	20250409	144200	612614272	4055	4050	4060	4050	1210
409	20250409	144100	607706667	4050	4045	4050	4045	320
410	20250409	144000	606411367	4045	4050	4050	4045	602
411	20250409	143900	603974772	4050	4055	4055	4050	30
412	20250409	143800	603853267	4050	4045	4050	4045	331
413	20250409	143700	602513517	4045	4050	4050	4045	618
414	20250409	143600	600011547	4050	4050	4050	4050	383
415	20250409	143500	598460397	4050	4050	4050	4050	143
416	20250409	143400	597881247	4050	4055	4055	4050	450
417	20250409	143300	596056747	4055	4050	4055	4050	168
418	20250409	143200	595376342	4045	4045	4045	4045	259
419	20250409	143100	594328687	4045	4045	4050	4045	287
420	20250409	143000	593167767	4040	4045	4045	4040	410
421	20250409	142900	591510882	4045	4045	4050	4040	630
422	20250409	142800	588962482	4050	4050	4050	4045	1631
423	20250409	142700	582357647	4040	4045	4050	4040	1688
424	20250409	142600	575533507	4050	4050	4050	4050	90
425	20250409	142500	575169007	4050	4050	4050	4050	272
426	20250409	142400	574067407	4050	4050	4055	4050	418
427	20250409	142300	572374447	4050	4055	4055	4050	512
428	20250409	142200	570299617	4055	4055	4065	4055	337
429	20250409	142100	568932107	4055	4055	4055	4055	145
430	20250409	142000	568344132	4055	4055	4060	4055	245
431	20250409	141900	567350507	4060	4060	4060	4060	308
432	20250409	141800	566100027	4060	4045	4060	4045	798
433	20250409	141700	562867802	4045	4055	4055	4045	1314
434	20250409	141600	557546202	4050	4055	4070	4050	1254
435	20250409	141500	552461882	4050	4055	4055	4050	155
436	20250409	141400	551833367	4080	4065	4080	4055	805
437	20250409	141300	548561632	4065	4075	4080	4065	556
438	20250409	141200	546296432	4075	4085	4095	4075	1195
439	20250409	141100	541418402	4090	4095	4095	4070	1237
440	20250409	141000	536364542	4090	4085	4090	4075	1749
441	20250409	140900	529222357	4085	4110	4110	4085	5238
442	20250409	140800	507737312	4105	4110	4110	4105	4237
443	20250409	140700	490329047	4110	4115	4115	4110	43
444	20250409	140600	490152212	4115	4120	4120	4115	62
445	20250409	140500	489896982	4110	4110	4110	4110	646
446	20250409	140400	487241922	4110	4120	4120	4110	3090
447	20250409	140300	474531702	4120	4120	4120	4120	3
448	20250409	140200	474519342	4120	4120	4120	4120	57
449	20250409	140100	474284502	4120	4120	4120	4120	53
450	20250409	140000	474066142	4125	4125	4125	4125	12
451	20250409	135900	474016642	4125	4125	4125	4120	71
452	20250409	135800	473723802	4125	4125	4125	4125	42
453	20250409	135700	473550552	4120	4120	4120	4120	3
454	20250409	135600	473538192	4120	4120	4120	4120	0
455	20250409	135500	473538192	4120	4125	4125	4120	929
456	20250409	135400	469709602	4125	4125	4125	4120	462
457	20250409	135300	467803882	4135	4135	4135	4135	11
458	20250409	135200	467758397	4125	4125	4125	4125	55
459	20250409	135100	467531522	4130	4130	4130	4130	0
460	20250409	135000	467531522	4130	4130	4130	4130	0
461	20250409	134900	467531522	4130	4130	4130	4130	3
462	20250409	134800	467519132	4130	4130	4130	4130	0
463	20250409	134700	467519132	4130	4130	4130	4130	104
464	20250409	134600	467089612	4125	4125	4125	4125	103
465	20250409	134500	466664737	4125	4125	4125	4125	151
466	20250409	134400	466041862	4125	4125	4125	4125	3
467	20250409	134300	466029487	4140	4140	4140	4140	0
468	20250409	134200	466029487	4140	4125	4140	4125	5
469	20250409	134100	466008832	4130	4130	4130	4130	162
470	20250409	134000	465339772	4130	4130	4130	4130	0
471	20250409	133900	465339772	4130	4130	4130	4130	0
472	20250409	133800	465339772	4130	4130	4135	4130	250
473	20250409	133700	464306057	4130	4130	4130	4130	5
474	20250409	133600	464285407	4130	4135	4135	4125	17
475	20250409	133500	464215167	4120	4120	4120	4120	3
476	20250409	133400	464202807	4120	4120	4120	4120	0
477	20250409	133300	464202807	4120	4120	4120	4120	3
478	20250409	133200	464190447	4115	4115	4115	4115	3
479	20250409	133100	464178102	4115	4120	4120	4115	518
480	20250409	133000	462043977	4120	4120	4120	4120	3
481	20250409	132900	462031617	4135	4135	4135	4135	0
482	20250409	132800	462031617	4135	4120	4135	4120	103
483	20250409	132700	461605757	4130	4130	4130	4130	652
484	20250409	132600	458912997	4125	4120	4125	4120	304
485	20250409	132500	457659677	4120	4120	4120	4120	28
486	20250409	132400	457544317	4130	4130	4130	4130	1
487	20250409	132300	457540187	4115	4115	4115	4115	17
488	20250409	132200	457470232	4115	4115	4115	4115	0
489	20250409	132100	457470232	4115	4120	4120	4115	172
490	20250409	132000	456761607	4120	4120	4120	4120	3
491	20250409	131900	456749247	4130	4130	4130	4130	1
492	20250409	131800	456745117	4130	4130	4130	4130	0
493	20250409	131700	456745117	4130	4135	4135	4130	11
494	20250409	131600	456699682	4140	4140	4140	4140	0
495	20250409	131500	456699682	4140	4135	4140	4125	175
496	20250409	131400	455976132	4135	4135	4135	4135	0
497	20250409	131300	455976132	4135	4120	4135	4120	475
498	20250409	131200	454012097	4120	4120	4120	4120	0
499	20250409	131100	454012097	4120	4120	4120	4120	0
500	20250409	131000	454012097	4120	4135	4135	4120	4
501	20250409	130900	453995602	4135	4135	4135	4135	1
502	20250409	130800	453991467	4140	4140	4140	4140	0
503	20250409	130700	453991467	4140	4140	4140	4140	3
504	20250409	130600	453979047	4125	4125	4125	4125	82
505	20250409	130500	453640797	4140	4125	4140	4125	6
506	20250409	130400	453616032	4125	4125	4125	4125	15
507	20250409	130300	453554157	4140	4140	4140	4140	1
508	20250409	130200	453550017	4140	4125	4140	4125	16
509	20250409	130100	453484002	4125	4120	4125	4115	784
510	20250409	130000	450253187	4120	4120	4120	4120	18
511	20250409	125900	450179027	4120	4120	4120	4120	0
512	20250409	125800	450179027	4120	4110	4120	4110	4
513	20250409	125700	450162577	4110	4110	4110	4110	2
514	20250409	125600	450154357	4110	4110	4110	4110	3
515	20250409	125500	450142027	4110	4120	4120	4110	1212
516	20250409	125400	445156702	4115	4125	4125	4115	3345
517	20250409	125300	431362582	4125	4125	4125	4125	0
518	20250409	125200	431362582	4125	4130	4130	4125	926
519	20250409	125100	427538647	4125	4125	4125	4125	0
520	20250409	125000	427538647	4125	4130	4130	4125	1383
521	20250409	124900	421827742	4135	4135	4135	4135	10
522	20250409	124800	421786392	4135	4145	4145	4135	5
523	20250409	124700	421765697	4130	4130	4130	4130	3
524	20250409	124600	421753307	4130	4145	4145	4130	14
525	20250409	124500	421695472	4125	4130	4130	4125	262
526	20250409	124400	420614222	4155	4155	4155	4155	2
527	20250409	124300	420605912	4130	4140	4155	4130	3089
528	20250409	124200	407835942	4140	4145	4145	4140	15
529	20250409	124100	407773782	4145	4145	4145	4145	0
530	20250409	124000	407773782	4145	4150	4150	4145	249
531	20250409	123900	406741177	4155	4155	4155	4155	0
532	20250409	123800	406741177	4155	4155	4155	4155	1
533	20250409	123700	406737022	4155	4155	4155	4155	0
534	20250409	123600	406737022	4155	4140	4155	4140	510
535	20250409	123500	404625607	4140	4140	4140	4140	0
536	20250409	123400	404625607	4140	4140	4140	4140	100
537	20250409	123300	404211607	4140	4140	4140	4140	107
538	20250409	123200	403768627	4140	4140	4140	4140	3
539	20250409	123100	403756207	4155	4145	4155	4145	102
540	20250409	123000	403333397	4145	4145	4145	4145	0
541	20250409	122900	403333397	4145	4145	4145	4145	0
542	20250409	122800	403333397	4145	4145	4155	4145	131
543	20250409	122700	402790372	4145	4160	4160	4145	2880
544	20250409	122600	390837987	4160	4160	4160	4160	0
545	20250409	122500	390837987	4160	4160	4160	4160	23
546	20250409	122400	390742307	4160	4160	4160	4160	39
547	20250409	122300	390580067	4155	4155	4155	4155	0
548	20250409	122200	390580067	4155	4155	4155	4155	0
549	20250409	122100	390580067	4155	4165	4165	4155	405
550	20250409	122000	388895222	4180	4180	4180	4180	1
551	20250409	121900	388891042	4165	4165	4165	4165	24
552	20250409	121800	388791082	4165	4165	4165	4165	15
553	20250409	121700	388728607	4170	4170	4170	4170	41
554	20250409	121600	388557637	4175	4175	4175	4175	0
555	20250409	121500	388557637	4175	4175	4175	4175	0
556	20250409	121400	388557637	4175	4175	4175	4175	12
557	20250409	121300	388507537	4175	4175	4175	4175	0
558	20250409	121200	388507537	4175	4175	4175	4175	3
559	20250409	121100	388495012	4180	4180	4180	4180	0
560	20250409	121000	388495012	4180	4175	4180	4170	84
561	20250409	120900	388144457	4160	4160	4160	4160	0
562	20250409	120800	388144457	4160	4160	4160	4160	410
563	20250409	120700	386438857	4175	4175	4175	4175	0
564	20250409	120600	386438857	4175	4175	4175	4175	0
565	20250409	120500	386438857	4175	4160	4175	4160	76
566	20250409	120400	386122682	4165	4175	4175	4165	1110
567	20250409	120300	381496247	4195	4170	4195	4170	19
568	20250409	120200	381416992	4195	4195	4195	4195	100
569	20250409	120100	380997492	4195	4165	4195	4165	102
570	20250409	120000	380572602	4165	4170	4170	4165	712
571	20250409	115900	377604062	4170	4175	4175	4170	466
572	20250409	115800	375659082	4195	4195	4195	4195	0
573	20250409	115700	375659082	4195	4195	4195	4195	0
574	20250409	115600	375659082	4195	4175	4195	4175	227
575	20250409	115500	374711317	4175	4175	4175	4175	24
576	20250409	115400	374611117	4205	4205	4205	4205	0
577	20250409	115300	374611117	4205	4205	4205	4205	238
578	20250409	115200	373610327	4205	4205	4205	4205	2
579	20250409	115100	373601917	4180	4180	4180	4180	5
580	20250409	115000	373581017	4180	4180	4180	4180	224
581	20250409	114900	372644697	4180	4180	4180	4175	354
582	20250409	114800	371165517	4180	4180	4180	4180	21
583	20250409	114700	371077737	4175	4190	4190	4175	1073
584	20250409	114600	366593892	4190	4190	4190	4190	6
585	20250409	114500	366568752	4190	4195	4195	4190	259
586	20250409	114400	365483437	4195	4190	4195	4190	126
587	20250409	114300	364955407	4190	4190	4190	4190	0
588	20250409	114200	364955407	4190	4190	4190	4190	0
589	20250409	114100	364955407	4190	4190	4190	4190	20
590	20250409	114000	364871607	4190	4205	4205	4190	234
591	20250409	113900	363890797	4205	4205	4205	4205	18
592	20250409	113800	363815107	4205	4205	4205	4205	0
593	20250409	113700	363815107	4205	4205	4205	4205	2
594	20250409	113600	363806697	4205	4205	4205	4205	14
595	20250409	113500	363747827	4205	4195	4205	4195	168
596	20250409	113400	363042417	4195	4195	4195	4195	21
597	20250409	113300	362954322	4200	4200	4200	4200	14
598	20250409	113200	362895522	4200	4200	4200	4200	30
599	20250409	113100	362769522	4200	4200	4200	4200	1
600	20250409	113000	362765322	4190	4190	4190	4190	50
601	20250409	112900	362555822	4180	4180	4180	4180	0
602	20250409	112800	362555822	4180	4180	4180	4180	47
603	20250409	112700	362359362	4180	4185	4185	4175	588
604	20250409	112600	359902072	4185	4190	4190	4185	34
605	20250409	112500	359759777	4190	4190	4190	4190	16
606	20250409	112400	359692737	4205	4205	4205	4205	0
607	20250409	112300	359692737	4205	4205	4205	4205	0
608	20250409	112200	359692737	4205	4180	4205	4180	22
609	20250409	112100	359600752	4180	4190	4190	4180	1098
610	20250409	112000	355001052	4210	4185	4210	4185	350
611	20250409	111900	353530732	4185	4190	4190	4185	348
612	20250409	111800	352072742	4190	4190	4190	4190	0
613	20250409	111700	352072742	4190	4190	4190	4190	19
614	20250409	111600	351993132	4175	4175	4175	4175	723
615	20250409	111500	348974607	4175	4175	4175	4175	356
616	20250409	111400	347488307	4175	4185	4190	4175	350
617	20250409	111300	346025017	4190	4190	4190	4190	79
618	20250409	111200	345694007	4185	4190	4190	4185	38
619	20250409	111100	345534892	4190	4190	4190	4190	0
620	20250409	111000	345534892	4190	4185	4190	4185	16
621	20250409	110900	345467857	4180	4180	4180	4180	3
622	20250409	110800	345455317	4170	4175	4175	4170	327
623	20250409	110700	344090352	4170	4170	4170	4170	0
624	20250409	110600	344090352	4170	4170	4170	4170	200
625	20250409	110500	343256352	4175	4175	4175	4175	100
626	20250409	110400	342838852	4165	4170	4170	4165	44
627	20250409	110300	342655467	4175	4165	4175	4165	92
628	20250409	110200	342272242	4175	4170	4175	4165	28
629	20250409	110100	342155582	4155	4160	4160	4155	542
630	20250409	110000	339901177	4160	4165	4175	4160	420
631	20250409	105900	338149687	4170	4170	4170	4170	0
632	20250409	105800	338149687	4170	4170	4170	4170	0
633	20250409	105700	338149687	4170	4170	4170	4170	10
634	20250409	105600	338107987	4170	4150	4170	4150	20
635	20250409	105500	338024787	4170	4170	4170	4170	15
636	20250409	105400	337962237	4170	4165	4170	4165	6
637	20250409	105300	337937242	4150	4160	4160	4150	59
638	20250409	105200	337692102	4160	4160	4160	4160	9
639	20250409	105100	337654662	4150	4150	4150	4150	0
640	20250409	105000	337654662	4150	4160	4160	4150	66
641	20250409	104900	337380502	4160	4160	4160	4155	26
642	20250409	104800	337272382	4150	4160	4160	4150	14
643	20250409	104700	337214257	4160	4160	4160	4155	5
644	20250409	104600	337193472	4150	4150	4150	4150	6
645	20250409	104500	337168572	4145	4145	4145	4145	0
646	20250409	104400	337168572	4145	4145	4145	4145	0
647	20250409	104300	337168572	4145	4145	4145	4145	1
648	20250409	104200	337164427	4145	4145	4145	4145	2
649	20250409	104100	337156137	4145	4145	4145	4145	0
650	20250409	104000	337156137	4145	4160	4160	4145	131
651	20250409	103900	336612812	4150	4150	4150	4150	10
652	20250409	103800	336571312	4150	4150	4150	4150	9
653	20250409	103700	336533962	4150	4160	4160	4150	15
654	20250409	103600	336471592	4145	4145	4145	4145	30
655	20250409	103500	336347242	4150	4150	4150	4150	0
656	20250409	103400	336347242	4150	4150	4150	4150	787
657	20250409	103300	333081192	4145	4145	4145	4145	53
658	20250409	103200	332861507	4150	4150	4150	4150	0
659	20250409	103100	332861507	4150	4150	4150	4150	200
660	20250409	103000	332031507	4145	4145	4145	4145	10
661	20250409	102900	331990057	4145	4145	4145	4145	10
662	20250409	102800	331948607	4145	4140	4145	4140	96
663	20250409	102700	331550852	4130	4145	4145	4130	2198
664	20250409	102600	322460247	4150	4150	4150	4150	0
665	20250409	102500	322460247	4150	4150	4150	4135	12
666	20250409	102400	322410597	4135	4155	4155	4135	2910
667	20250409	102300	310341952	4155	4160	4160	4155	171
668	20250409	102200	309631357	4170	4170	4170	4170	0
669	20250409	102100	309631357	4170	4170	4170	4170	2
670	20250409	102000	309623017	4170	4160	4170	4160	174
671	20250409	101900	308898927	4170	4170	4170	4170	1
672	20250409	101800	308894757	4160	4170	4170	4160	117
673	20250409	101700	308407727	4170	4165	4170	4165	35
674	20250409	101600	308261927	4170	4165	4170	4165	335
675	20250409	101500	306866592	4165	4150	4165	4150	113
676	20250409	101400	306397447	4150	4165	4165	4150	22
677	20250409	101300	306305967	4165	4165	4165	4165	0
678	20250409	101200	306305967	4165	4165	4165	4165	13
679	20250409	101100	306251822	4165	4155	4165	4150	502
680	20250409	101000	304165257	4165	4165	4165	4160	1511
681	20250409	100900	297879347	4165	4170	4170	4165	41
682	20250409	100800	297708482	4170	4165	4170	4165	651
683	20250409	100700	294996892	4165	4165	4165	4160	118
684	20250409	100600	294505922	4160	4160	4160	4160	430
685	20250409	100500	292717122	4155	4155	4155	4155	78
686	20250409	100400	292393032	4155	4155	4155	4155	2
687	20250409	100300	292384722	4145	4145	4145	4145	0
688	20250409	100200	292384722	4145	4155	4155	4145	86
689	20250409	100100	292027842	4155	4140	4155	4140	555
690	20250409	100000	289724532	4135	4135	4135	4135	0
691	20250409	095900	289724532	4135	4140	4150	4135	929
692	20250409	095800	285875492	4130	4130	4130	4130	150
693	20250409	095700	285255992	4130	4140	4140	4130	251
694	20250409	095600	284219352	4145	4135	4145	4130	100
695	20250409	095500	283806257	4145	4145	4160	4125	1848
696	20250409	095400	276166402	4160	4140	4160	4140	451
697	20250409	095300	274297487	4145	4145	4145	4140	43
698	20250409	095200	274119257	4145	4135	4145	4135	204
699	20250409	095100	273275677	4135	4140	4140	4135	101
700	20250409	095000	272858037	4135	4135	4135	4135	1485
701	20250409	094900	266717562	4135	4150	4150	4135	2058
702	20250409	094800	258194852	4160	4150	4160	4150	581
703	20250409	094700	255778892	4150	4160	4160	4150	1122
704	20250409	094600	251116662	4165	4165	4170	4165	3326
705	20250409	094500	237263862	4170	4170	4170	4165	6
706	20250409	094400	237238847	4170	4175	4175	4170	22
707	20250409	094300	237147002	4175	4175	4175	4175	21
708	20250409	094200	237059327	4150	4175	4175	4150	36
709	20250409	094100	236909902	4140	4170	4175	4140	1693
710	20250409	094000	229868987	4165	4170	4170	4165	31
711	20250409	093900	229739772	4160	4160	4160	4160	300
712	20250409	093800	228491772	4160	4165	4165	4160	79
713	20250409	093700	228163112	4165	4175	4175	4165	494
714	20250409	093600	226103997	4175	4180	4180	4175	53
715	20250409	093500	225882657	4175	4200	4200	4175	1769
716	20250409	093400	218475417	4200	4200	4200	4200	222
717	20250409	093300	217543017	4200	4205	4220	4195	545
718	20250409	093200	215253047	4235	4200	4235	4200	10
719	20250409	093100	215210972	4200	4160	4205	4145	1891
720	20250409	093000	207320817	4185	4165	4185	4150	1794
721	20250409	092900	199849347	4165	4150	4165	4140	16745
722	20250409	092800	130431041	4150	4170	4172	4150	2052
723	20250409	092700	121897209	4170	4190	4190	4170	900
724	20250409	092600	118135045	4190	4215	4215	4180	3618
725	20250409	092500	102934120	4220	4235	4235	4220	11
726	20250409	092400	102887650	4220	4230	4230	4220	1450
727	20250409	092300	96758390	4230	4245	4245	4230	467
728	20250409	092200	94779170	4240	4250	4250	4240	293
729	20250409	092100	93534620	4260	4260	4260	4260	1
730	20250409	092000	93530360	4255	4255	4255	4255	7
731	20250409	091900	93500575	4260	4280	4280	4250	451
732	20250409	091800	91581430	4245	4255	4255	4240	836
733	20250409	091700	88031555	4255	4285	4285	4255	291
734	20250409	091600	86793120	4290	4290	4290	4290	6
735	20250409	091500	86767380	4255	4290	4290	4255	261
736	20250409	091400	85647725	4275	4250	4275	4250	426
737	20250409	091300	83826600	4260	4260	4260	4260	127
738	20250409	091200	83285580	4260	4255	4265	4255	106
739	20250409	091100	82834495	4255	4255	4295	4255	319
740	20250409	091000	81473515	4240	4270	4270	4240	302
741	20250409	090900	80192025	4260	4275	4275	4260	1365
742	20250409	090800	74370275	4285	4330	4330	4285	2837
743	20250409	090700	62166090	4335	4295	4350	4295	2431
744	20250409	090600	51687320	4295	4285	4300	4270	1443
745	20250409	090500	45499305	4270	4280	4280	4265	2093
746	20250409	090400	36550190	4275	4220	4275	4220	2033
747	20250409	090300	27923220	4235	4230	4240	4230	122
748	20250409	090200	27406560	4210	4235	4255	4210	1296
749	20250409	090100	21930030	4235	4215	4235	4200	1897
750	20250409	090000	13938250	4215	4215	4250	4215	3042