KissMeData/432470/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	211500	387888910	9680	9680	9680	9680	1104
3	20250409	211400	387888910	9680	9680	9680	9680	0
4	20250409	211300	387888910	9680	9680	9680	9680	0
5	20250409	211200	387888910	9680	9680	9680	9680	0
6	20250409	211100	387888910	9680	9680	9680	9680	0
7	20250409	211000	387888910	9680	9680	9680	9680	0
8	20250409	210900	387888910	9680	9680	9680	9680	0
9	20250409	210800	387888910	9680	9680	9680	9680	0
10	20250409	210700	387888910	9680	9680	9680	9680	0
11	20250409	210600	387888910	9680	9680	9680	9680	0
12	20250409	210500	387888910	9680	9680	9680	9680	0
13	20250409	210400	387888910	9680	9680	9680	9680	0
14	20250409	210300	387888910	9680	9680	9680	9680	0
15	20250409	210200	387888910	9680	9680	9680	9680	0
16	20250409	210100	387888910	9680	9680	9680	9680	0
17	20250409	210000	387888910	9680	9680	9680	9680	0
18	20250409	205900	387888910	9680	9680	9680	9680	0
19	20250409	205800	387888910	9680	9680	9680	9680	0
20	20250409	205700	387888910	9680	9680	9680	9680	0
21	20250409	205600	387888910	9680	9680	9680	9680	0
22	20250409	205500	387888910	9680	9680	9680	9680	0
23	20250409	205400	387888910	9680	9680	9680	9680	0
24	20250409	205300	387888910	9680	9680	9680	9680	0
25	20250409	205200	387888910	9680	9680	9680	9680	0
26	20250409	205100	387888910	9680	9680	9680	9680	0
27	20250409	205000	387888910	9680	9680	9680	9680	0
28	20250409	204900	387888910	9680	9680	9680	9680	0
29	20250409	204800	387888910	9680	9680	9680	9680	0
30	20250409	204700	387888910	9680	9680	9680	9680	0
31	20250409	204600	387888910	9680	9680	9680	9680	0
32	20250409	204500	387888910	9680	9680	9680	9680	1104
33	20250409	204400	387888910	9680	9680	9680	9680	0
34	20250409	204300	387888910	9680	9680	9680	9680	0
35	20250409	204200	387888910	9680	9680	9680	9680	0
36	20250409	204100	387888910	9680	9680	9680	9680	0
37	20250409	204000	387888910	9680	9680	9680	9680	0
38	20250409	203900	387888910	9680	9680	9680	9680	0
39	20250409	203800	387888910	9680	9680	9680	9680	0
40	20250409	203700	387888910	9680	9680	9680	9680	0
41	20250409	203600	387888910	9680	9680	9680	9680	0
42	20250409	203500	387888910	9680	9680	9680	9680	0
43	20250409	203400	387888910	9680	9680	9680	9680	0
44	20250409	203300	387888910	9680	9680	9680	9680	0
45	20250409	203200	387888910	9680	9680	9680	9680	0
46	20250409	203100	387888910	9680	9680	9680	9680	0
47	20250409	203000	387888910	9680	9680	9680	9680	0
48	20250409	202900	387888910	9680	9680	9680	9680	0
49	20250409	202800	387888910	9680	9680	9680	9680	0
50	20250409	202700	387888910	9680	9680	9680	9680	0
51	20250409	202600	387888910	9680	9680	9680	9680	0
52	20250409	202500	387888910	9680	9680	9680	9680	0
53	20250409	202400	387888910	9680	9680	9680	9680	0
54	20250409	202300	387888910	9680	9680	9680	9680	0
55	20250409	202200	387888910	9680	9680	9680	9680	0
56	20250409	202100	387888910	9680	9680	9680	9680	0
57	20250409	202000	387888910	9680	9680	9680	9680	0
58	20250409	201900	387888910	9680	9680	9680	9680	0
59	20250409	201800	387888910	9680	9680	9680	9680	0
60	20250409	201700	387888910	9680	9680	9680	9680	0
61	20250409	201600	387888910	9680	9680	9680	9680	0
62	20250409	201500	387888910	9680	9680	9680	9680	1104
63	20250409	201400	387888910	9680	9680	9680	9680	0
64	20250409	201300	387888910	9680	9680	9680	9680	0
65	20250409	201200	387888910	9680	9680	9680	9680	0
66	20250409	201100	387888910	9680	9680	9680	9680	0
67	20250409	201000	387888910	9680	9680	9680	9680	0
68	20250409	200900	387888910	9680	9680	9680	9680	0
69	20250409	200800	387888910	9680	9680	9680	9680	0
70	20250409	200700	387888910	9680	9680	9680	9680	0
71	20250409	200600	387888910	9680	9680	9680	9680	0
72	20250409	200500	387888910	9680	9680	9680	9680	0
73	20250409	200400	387888910	9680	9680	9680	9680	0
74	20250409	200300	387888910	9680	9680	9680	9680	0
75	20250409	200200	387888910	9680	9680	9680	9680	0
76	20250409	200100	387888910	9680	9680	9680	9680	0
77	20250409	200000	387888910	9680	9680	9680	9680	0
78	20250409	195900	387888910	9680	9680	9680	9680	0
79	20250409	195800	387888910	9680	9680	9680	9680	0
80	20250409	195700	387888910	9680	9680	9680	9680	0
81	20250409	195600	387888910	9680	9680	9680	9680	0
82	20250409	195500	387888910	9680	9680	9680	9680	0
83	20250409	195400	387888910	9680	9680	9680	9680	0
84	20250409	195300	387888910	9680	9680	9680	9680	0
85	20250409	195200	387888910	9680	9680	9680	9680	0
86	20250409	195100	387888910	9680	9680	9680	9680	0
87	20250409	195000	387888910	9680	9680	9680	9680	0
88	20250409	194900	387888910	9680	9680	9680	9680	0
89	20250409	194800	387888910	9680	9680	9680	9680	0
90	20250409	194700	387888910	9680	9680	9680	9680	0
91	20250409	194600	387888910	9680	9680	9680	9680	0
92	20250409	194500	387888910	9680	9680	9680	9680	1104
93	20250409	194400	387888910	9680	9680	9680	9680	0
94	20250409	194300	387888910	9680	9680	9680	9680	0
95	20250409	194200	387888910	9680	9680	9680	9680	0
96	20250409	194100	387888910	9680	9680	9680	9680	0
97	20250409	194000	387888910	9680	9680	9680	9680	0
98	20250409	193900	387888910	9680	9680	9680	9680	0
99	20250409	193800	387888910	9680	9680	9680	9680	0
100	20250409	193700	387888910	9680	9680	9680	9680	0
101	20250409	193600	387888910	9680	9680	9680	9680	0
102	20250409	193500	387888910	9680	9680	9680	9680	0
103	20250409	193400	387888910	9680	9680	9680	9680	0
104	20250409	193300	387888910	9680	9680	9680	9680	0
105	20250409	193200	387888910	9680	9680	9680	9680	0
106	20250409	193100	387888910	9680	9680	9680	9680	0
107	20250409	193000	387888910	9680	9680	9680	9680	0
108	20250409	192900	387888910	9680	9680	9680	9680	0
109	20250409	192800	387888910	9680	9680	9680	9680	0
110	20250409	192700	387888910	9680	9680	9680	9680	0
111	20250409	192600	387888910	9680	9680	9680	9680	0
112	20250409	192500	387888910	9680	9680	9680	9680	0
113	20250409	192400	387888910	9680	9680	9680	9680	0
114	20250409	192300	387888910	9680	9680	9680	9680	0
115	20250409	192200	387888910	9680	9680	9680	9680	0
116	20250409	192100	387888910	9680	9680	9680	9680	0
117	20250409	192000	387888910	9680	9680	9680	9680	0
118	20250409	191900	387888910	9680	9680	9680	9680	0
119	20250409	191800	387888910	9680	9680	9680	9680	0
120	20250409	191700	387888910	9680	9680	9680	9680	0
121	20250409	191600	387888910	9680	9680	9680	9680	0
122	20250409	191500	387888910	9680	9680	9680	9680	1104
123	20250409	191400	387888910	9680	9680	9680	9680	0
124	20250409	191300	387888910	9680	9680	9680	9680	0
125	20250409	191200	387888910	9680	9680	9680	9680	0
126	20250409	191100	387888910	9680	9680	9680	9680	0
127	20250409	191000	387888910	9680	9680	9680	9680	0
128	20250409	190900	387888910	9680	9680	9680	9680	0
129	20250409	190800	387888910	9680	9680	9680	9680	0
130	20250409	190700	387888910	9680	9680	9680	9680	0
131	20250409	190600	387888910	9680	9680	9680	9680	0
132	20250409	190500	387888910	9680	9680	9680	9680	0
133	20250409	190400	387888910	9680	9680	9680	9680	0
134	20250409	190300	387888910	9680	9680	9680	9680	0
135	20250409	190200	387888910	9680	9680	9680	9680	0
136	20250409	190100	387888910	9680	9680	9680	9680	0
137	20250409	190000	387888910	9680	9680	9680	9680	0
138	20250409	185900	387888910	9680	9680	9680	9680	0
139	20250409	185800	387888910	9680	9680	9680	9680	0
140	20250409	185700	387888910	9680	9680	9680	9680	0
141	20250409	185600	387888910	9680	9680	9680	9680	0
142	20250409	185500	387888910	9680	9680	9680	9680	0
143	20250409	185400	387888910	9680	9680	9680	9680	0
144	20250409	185300	387888910	9680	9680	9680	9680	0
145	20250409	185200	387888910	9680	9680	9680	9680	0
146	20250409	185100	387888910	9680	9680	9680	9680	0
147	20250409	185000	387888910	9680	9680	9680	9680	0
148	20250409	184900	387888910	9680	9680	9680	9680	0
149	20250409	184800	387888910	9680	9680	9680	9680	0
150	20250409	184700	387888910	9680	9680	9680	9680	0
151	20250409	184600	387888910	9680	9680	9680	9680	0
152	20250409	184500	387888910	9680	9680	9680	9680	1104
153	20250409	184400	387888910	9680	9680	9680	9680	0
154	20250409	184300	387888910	9680	9680	9680	9680	0
155	20250409	184200	387888910	9680	9680	9680	9680	0
156	20250409	184100	387888910	9680	9680	9680	9680	0
157	20250409	184000	387888910	9680	9680	9680	9680	0
158	20250409	183900	387888910	9680	9680	9680	9680	0
159	20250409	183800	387888910	9680	9680	9680	9680	0
160	20250409	183700	387888910	9680	9680	9680	9680	0
161	20250409	183600	387888910	9680	9680	9680	9680	0
162	20250409	183500	387888910	9680	9680	9680	9680	0
163	20250409	183400	387888910	9680	9680	9680	9680	0
164	20250409	183300	387888910	9680	9680	9680	9680	0
165	20250409	183200	387888910	9680	9680	9680	9680	0
166	20250409	183100	387888910	9680	9680	9680	9680	0
167	20250409	183000	387888910	9680	9680	9680	9680	0
168	20250409	182900	387888910	9680	9680	9680	9680	0
169	20250409	182800	387888910	9680	9680	9680	9680	0
170	20250409	182700	387888910	9680	9680	9680	9680	0
171	20250409	182600	387888910	9680	9680	9680	9680	0
172	20250409	182500	387888910	9680	9680	9680	9680	0
173	20250409	182400	387888910	9680	9680	9680	9680	0
174	20250409	182300	387888910	9680	9680	9680	9680	0
175	20250409	182200	387888910	9680	9680	9680	9680	0
176	20250409	182100	387888910	9680	9680	9680	9680	0
177	20250409	182000	387888910	9680	9680	9680	9680	0
178	20250409	181900	387888910	9680	9680	9680	9680	0
179	20250409	181800	387888910	9680	9680	9680	9680	0
180	20250409	181700	387888910	9680	9680	9680	9680	0
181	20250409	181600	387888910	9680	9680	9680	9680	0
182	20250409	181500	387888910	9680	9680	9680	9680	1104
183	20250409	181400	387888910	9680	9680	9680	9680	0
184	20250409	181300	387888910	9680	9680	9680	9680	0
185	20250409	181200	387888910	9680	9680	9680	9680	0
186	20250409	181100	387888910	9680	9680	9680	9680	0
187	20250409	181000	387888910	9680	9680	9680	9680	0
188	20250409	180900	387888910	9680	9680	9680	9680	0
189	20250409	180800	387888910	9680	9680	9680	9680	0
190	20250409	180700	387888910	9680	9680	9680	9680	0
191	20250409	180600	387888910	9680	9680	9680	9680	0
192	20250409	180500	387888910	9680	9680	9680	9680	0
193	20250409	180400	387888910	9680	9680	9680	9680	0
194	20250409	180300	387888910	9680	9680	9680	9680	0
195	20250409	180200	387888910	9680	9680	9680	9680	0
196	20250409	180100	387888910	9680	9680	9680	9680	0
197	20250409	180000	387888910	9680	9680	9680	9680	0
198	20250409	175900	387888910	9680	9680	9680	9680	0
199	20250409	175800	387888910	9680	9680	9680	9680	0
200	20250409	175700	387888910	9680	9680	9680	9680	0
201	20250409	175600	387888910	9680	9680	9680	9680	0
202	20250409	175500	387888910	9680	9680	9680	9680	0
203	20250409	175400	387888910	9680	9680	9680	9680	0
204	20250409	175300	387888910	9680	9680	9680	9680	0
205	20250409	175200	387888910	9680	9680	9680	9680	0
206	20250409	175100	387888910	9680	9680	9680	9680	0
207	20250409	175000	387888910	9680	9680	9680	9680	0
208	20250409	174900	387888910	9680	9680	9680	9680	0
209	20250409	174800	387888910	9680	9680	9680	9680	0
210	20250409	174700	387888910	9680	9680	9680	9680	0
211	20250409	174600	387888910	9680	9680	9680	9680	0
212	20250409	174500	387888910	9680	9680	9680	9680	1104
213	20250409	174400	387888910	9680	9680	9680	9680	0
214	20250409	174300	387888910	9680	9680	9680	9680	0
215	20250409	174200	387888910	9680	9680	9680	9680	0
216	20250409	174100	387888910	9680	9680	9680	9680	0
217	20250409	174000	387888910	9680	9680	9680	9680	0
218	20250409	173900	387888910	9680	9680	9680	9680	0
219	20250409	173800	387888910	9680	9680	9680	9680	0
220	20250409	173700	387888910	9680	9680	9680	9680	0
221	20250409	173600	387888910	9680	9680	9680	9680	0
222	20250409	173500	387888910	9680	9680	9680	9680	0
223	20250409	173400	387888910	9680	9680	9680	9680	0
224	20250409	173300	387888910	9680	9680	9680	9680	0
225	20250409	173200	387888910	9680	9680	9680	9680	0
226	20250409	173100	387888910	9680	9680	9680	9680	0
227	20250409	173000	387888910	9680	9680	9680	9680	0
228	20250409	172900	387888910	9680	9680	9680	9680	0
229	20250409	172800	387888910	9680	9680	9680	9680	0
230	20250409	172700	387888910	9680	9680	9680	9680	0
231	20250409	172600	387888910	9680	9680	9680	9680	0
232	20250409	172500	387888910	9680	9680	9680	9680	0
233	20250409	172400	387888910	9680	9680	9680	9680	0
234	20250409	172300	387888910	9680	9680	9680	9680	0
235	20250409	172200	387888910	9680	9680	9680	9680	0
236	20250409	172100	387888910	9680	9680	9680	9680	0
237	20250409	172000	387888910	9680	9680	9680	9680	0
238	20250409	171900	387888910	9680	9680	9680	9680	0
239	20250409	171800	387888910	9680	9680	9680	9680	0
240	20250409	171700	387888910	9680	9680	9680	9680	0
241	20250409	171600	387888910	9680	9680	9680	9680	0
242	20250409	171500	387888910	9680	9680	9680	9680	1104
243	20250409	171400	387888910	9680	9680	9680	9680	0
244	20250409	171300	387888910	9680	9680	9680	9680	0
245	20250409	171200	387888910	9680	9680	9680	9680	0
246	20250409	171100	387888910	9680	9680	9680	9680	0
247	20250409	171000	387888910	9680	9680	9680	9680	0
248	20250409	170900	387888910	9680	9680	9680	9680	0
249	20250409	170800	387888910	9680	9680	9680	9680	0
250	20250409	170700	387888910	9680	9680	9680	9680	0
251	20250409	170600	387888910	9680	9680	9680	9680	0
252	20250409	170500	387888910	9680	9680	9680	9680	0
253	20250409	170400	387888910	9680	9680	9680	9680	0
254	20250409	170300	387888910	9680	9680	9680	9680	0
255	20250409	170200	387888910	9680	9680	9680	9680	0
256	20250409	170100	387888910	9680	9680	9680	9680	0
257	20250409	170000	387888910	9680	9680	9680	9680	0
258	20250409	165900	387888910	9680	9680	9680	9680	0
259	20250409	165800	387888910	9680	9680	9680	9680	0
260	20250409	165700	387888910	9680	9680	9680	9680	0
261	20250409	165600	387888910	9680	9680	9680	9680	0
262	20250409	165500	387888910	9680	9680	9680	9680	0
263	20250409	165400	387888910	9680	9680	9680	9680	0
264	20250409	165300	387888910	9680	9680	9680	9680	0
265	20250409	165200	387888910	9680	9680	9680	9680	0
266	20250409	165100	387888910	9680	9680	9680	9680	0
267	20250409	165000	387888910	9680	9680	9680	9680	0
268	20250409	164900	387888910	9680	9680	9680	9680	0
269	20250409	164800	387888910	9680	9680	9680	9680	0
270	20250409	164700	387888910	9680	9680	9680	9680	0
271	20250409	164600	387888910	9680	9680	9680	9680	0
272	20250409	164500	387888910	9680	9680	9680	9680	1104
273	20250409	164400	387888910	9680	9680	9680	9680	0
274	20250409	164300	387888910	9680	9680	9680	9680	0
275	20250409	164200	387888910	9680	9680	9680	9680	0
276	20250409	164100	387888910	9680	9680	9680	9680	0
277	20250409	164000	387888910	9680	9680	9680	9680	0
278	20250409	163900	387888910	9680	9680	9680	9680	0
279	20250409	163800	387888910	9680	9680	9680	9680	0
280	20250409	163700	387888910	9680	9680	9680	9680	0
281	20250409	163600	387888910	9680	9680	9680	9680	0
282	20250409	163500	387888910	9680	9680	9680	9680	0
283	20250409	163400	387888910	9680	9680	9680	9680	0
284	20250409	163300	387888910	9680	9680	9680	9680	0
285	20250409	163200	387888910	9680	9680	9680	9680	0
286	20250409	163100	387888910	9680	9680	9680	9680	0
287	20250409	163000	387888910	9680	9680	9680	9680	0
288	20250409	162900	387888910	9680	9680	9680	9680	0
289	20250409	162800	387888910	9680	9680	9680	9680	0
290	20250409	162700	387888910	9680	9680	9680	9680	0
291	20250409	162600	387888910	9680	9680	9680	9680	0
292	20250409	162500	387888910	9680	9680	9680	9680	0
293	20250409	162400	387888910	9680	9680	9680	9680	0
294	20250409	162300	387888910	9680	9680	9680	9680	0
295	20250409	162200	387888910	9680	9680	9680	9680	0
296	20250409	162100	387888910	9680	9680	9680	9680	0
297	20250409	162000	387888910	9680	9680	9680	9680	0
298	20250409	161900	387888910	9680	9680	9680	9680	0
299	20250409	161800	387888910	9680	9680	9680	9680	0
300	20250409	161700	387888910	9680	9680	9680	9680	0
301	20250409	161600	387888910	9680	9680	9680	9680	0
302	20250409	161500	387888910	9680	9680	9680	9680	1104
303	20250409	161400	387888910	9680	9680	9680	9680	0
304	20250409	161300	387888910	9680	9680	9680	9680	0
305	20250409	161200	387888910	9680	9680	9680	9680	0
306	20250409	161100	387888910	9680	9680	9680	9680	0
307	20250409	161000	387888910	9680	9680	9680	9680	0
308	20250409	160900	387888910	9680	9680	9680	9680	0
309	20250409	160800	387888910	9680	9680	9680	9680	0
310	20250409	160700	387888910	9680	9680	9680	9680	0
311	20250409	160600	387888910	9680	9680	9680	9680	0
312	20250409	160500	387888910	9680	9680	9680	9680	0
313	20250409	160400	387888910	9680	9680	9680	9680	0
314	20250409	160300	387888910	9680	9680	9680	9680	0
315	20250409	160200	387888910	9680	9680	9680	9680	0
316	20250409	160100	387888910	9680	9680	9680	9680	0
317	20250409	160000	387888910	9680	9680	9680	9680	0
318	20250409	155900	387888910	9680	9680	9680	9680	0
319	20250409	155800	387888910	9680	9680	9680	9680	0
320	20250409	155700	387888910	9680	9680	9680	9680	0
321	20250409	155600	387888910	9680	9680	9680	9680	0
322	20250409	155500	387888910	9680	9680	9680	9680	0
323	20250409	155400	387888910	9680	9680	9680	9680	0
324	20250409	155300	387888910	9680	9680	9680	9680	0
325	20250409	155200	387888910	9680	9680	9680	9680	0
326	20250409	155100	387888910	9680	9680	9680	9680	0
327	20250409	155000	387888910	9680	9680	9680	9680	0
328	20250409	154900	387888910	9680	9680	9680	9680	0
329	20250409	154800	387888910	9680	9680	9680	9680	0
330	20250409	154700	387888910	9680	9680	9680	9680	0
331	20250409	154600	387888910	9680	9680	9680	9680	0
332	20250409	154500	387888910	9680	9680	9680	9680	1104
333	20250409	154400	387888910	9680	9680	9680	9680	0
334	20250409	154300	387888910	9680	9680	9680	9680	0
335	20250409	154200	387888910	9680	9680	9680	9680	0
336	20250409	154100	387888910	9680	9680	9680	9680	0
337	20250409	154000	387888910	9680	9680	9680	9680	0
338	20250409	153900	387888910	9680	9680	9680	9680	0
339	20250409	153800	387888910	9680	9680	9680	9680	0
340	20250409	153700	387888910	9680	9680	9680	9680	0
341	20250409	153600	387888910	9680	9680	9680	9680	0
342	20250409	153500	387888910	9680	9680	9680	9680	0
343	20250409	153400	387888910	9680	9680	9680	9680	0
344	20250409	153300	387888910	9680	9680	9680	9680	0
345	20250409	153200	387888910	9680	9680	9680	9680	0
346	20250409	153100	387888910	9680	9680	9680	9680	0
347	20250409	153000	387888910	9680	9680	9680	9680	1104
348	20250409	152900	377202190	9680	9680	9680	9680	0
349	20250409	152800	377202190	9680	9680	9680	9680	0
350	20250409	152700	377202190	9680	9680	9680	9680	0
351	20250409	152600	377202190	9680	9680	9680	9680	0
352	20250409	152500	377202190	9680	9680	9680	9680	0
353	20250409	152400	377202190	9680	9680	9680	9680	0
354	20250409	152300	377202190	9680	9680	9680	9680	0
355	20250409	152200	377202190	9680	9680	9680	9680	0
356	20250409	152100	377202190	9680	9680	9680	9680	0
357	20250409	152000	377202190	9680	9680	9680	9680	0
358	20250409	151900	377202190	9680	9580	9680	9560	35
359	20250409	151800	376866630	9680	9650	9680	9600	3919
360	20250409	151700	339221170	9700	9700	9700	9700	115
361	20250409	151600	338105670	9680	9660	9680	9660	191
362	20250409	151500	336259250	9650	9650	9650	9650	6
363	20250409	151400	336201350	9700	9700	9700	9700	0
364	20250409	151300	336201350	9700	9700	9700	9700	0
365	20250409	151200	336201350	9700	9650	9700	9650	213
366	20250409	151100	334145850	9710	9710	9710	9710	0
367	20250409	151000	334145850	9710	9710	9710	9650	12
368	20250409	150900	334029930	9710	9710	9710	9710	1
369	20250409	150800	334020220	9660	9660	9660	9650	133
370	20250409	150700	332736000	9710	9710	9710	9710	1
371	20250409	150600	332726290	9850	9660	9850	9660	211
372	20250409	150500	330687840	9870	9870	9870	9870	58
373	20250409	150400	330115380	9890	9890	9890	9890	0
374	20250409	150300	330115380	9890	9890	9890	9890	0
375	20250409	150200	330115380	9890	9670	9890	9670	315
376	20250409	150100	327066460	9670	9670	9670	9670	0
377	20250409	150000	327066460	9670	9630	9670	9630	641
378	20250409	145900	320880760	9660	9660	9660	9660	1
379	20250409	145800	320871100	9660	9660	9660	9660	0
380	20250409	145700	320871100	9660	9660	9660	9660	1
381	20250409	145600	320861440	9670	9670	9670	9670	0
382	20250409	145500	320861440	9670	9670	9670	9670	0
383	20250409	145400	320861440	9670	9670	9670	9670	4
384	20250409	145300	320822760	9670	9670	9670	9670	0
385	20250409	145200	320822760	9670	9670	9670	9670	0
386	20250409	145100	320822760	9670	9670	9670	9670	0
387	20250409	145000	320822760	9670	9660	9670	9660	2
388	20250409	144900	320803430	9670	9670	9670	9670	0
389	20250409	144800	320803430	9670	9670	9670	9670	0
390	20250409	144700	320803430	9670	9670	9670	9670	36
391	20250409	144600	320455310	9670	9650	9670	9650	2
392	20250409	144500	320435990	9670	9640	9670	9640	131
393	20250409	144400	319172650	9640	9640	9640	9640	0
394	20250409	144300	319172650	9640	9640	9640	9640	0
395	20250409	144200	319172650	9640	9640	9640	9640	0
396	20250409	144100	319172650	9640	9640	9640	9640	0
397	20250409	144000	319172650	9640	9640	9640	9640	0
398	20250409	143900	319172650	9640	9640	9640	9640	50
399	20250409	143800	318690650	9640	9640	9640	9640	0
400	20250409	143700	318690650	9640	9640	9640	9640	4
401	20250409	143600	318652090	9650	9650	9650	9650	0
402	20250409	143500	318652090	9650	9650	9650	9650	0
403	20250409	143400	318652090	9650	9650	9650	9650	60
404	20250409	143300	318073090	9650	9650	9650	9650	40
405	20250409	143200	317687090	9650	9650	9650	9650	0
406	20250409	143100	317687090	9650	9620	9650	9610	233
407	20250409	143000	315444820	9630	9620	9630	9620	3
408	20250409	142900	315415940	9680	9680	9680	9680	0
409	20250409	142800	315415940	9680	9680	9680	9680	0
410	20250409	142700	315415940	9680	9680	9680	9680	0
411	20250409	142600	315415940	9680	9680	9680	9680	0
412	20250409	142500	315415940	9680	9680	9680	9680	1
413	20250409	142400	315406260	9680	9680	9680	9680	0
414	20250409	142300	315406260	9680	9680	9680	9680	0
415	20250409	142200	315406260	9680	9680	9680	9680	0
416	20250409	142100	315406260	9680	9680	9680	9680	0
417	20250409	142000	315406260	9680	9640	9680	9640	71
418	20250409	141900	314721780	9610	9610	9610	9610	0
419	20250409	141800	314721780	9610	9610	9610	9610	0
420	20250409	141700	314721780	9610	9610	9610	9610	0
421	20250409	141600	314721780	9610	9660	9660	9610	623
422	20250409	141500	308732400	9660	9650	9660	9650	343
423	20250409	141400	305421780	9710	9710	9710	9710	0
424	20250409	141300	305421780	9710	9710	9710	9710	0
425	20250409	141200	305421780	9710	9710	9710	9710	0
426	20250409	141100	305421780	9710	9710	9710	9710	0
427	20250409	141000	305421780	9710	9710	9710	9710	11
428	20250409	140900	305314970	9710	9710	9710	9710	0
429	20250409	140800	305314970	9710	9710	9710	9710	0
430	20250409	140700	305314970	9710	9710	9710	9710	58
431	20250409	140600	304751790	9710	9710	9710	9710	0
432	20250409	140500	304751790	9710	9710	9710	9710	89
433	20250409	140400	303887600	9780	9700	9780	9700	113
434	20250409	140300	302790510	9710	9710	9710	9710	0
435	20250409	140200	302790510	9710	9710	9710	9710	0
436	20250409	140100	302790510	9710	9710	9710	9710	0
437	20250409	140000	302790510	9710	9710	9710	9710	0
438	20250409	135900	302790510	9710	9710	9710	9710	0
439	20250409	135800	302790510	9710	9710	9710	9710	0
440	20250409	135700	302790510	9710	9710	9710	9710	66
441	20250409	135600	302149650	9710	9710	9710	9710	0
442	20250409	135500	302149650	9710	9710	9710	9710	0
443	20250409	135400	302149650	9710	9710	9710	9710	0
444	20250409	135300	302149650	9710	9710	9710	9710	0
445	20250409	135200	302149650	9710	9710	9710	9710	1
446	20250409	135100	302139940	9690	9690	9690	9690	0
447	20250409	135000	302139940	9690	9690	9690	9690	0
448	20250409	134900	302139940	9690	9680	9690	9680	122
449	20250409	134800	300958870	9680	9680	9680	9680	0
450	20250409	134700	300958870	9680	9680	9680	9680	115
451	20250409	134600	299845670	9680	9670	9680	9500	481
452	20250409	134500	295256190	9670	9670	9670	9670	0
453	20250409	134400	295256190	9670	9640	9700	9640	107
454	20250409	134300	294221260	9640	9640	9640	9640	10
455	20250409	134200	294124860	9640	9650	9650	9550	474
456	20250409	134100	289580000	9660	9660	9660	9660	0
457	20250409	134000	289580000	9660	9660	9660	9660	0
458	20250409	133900	289580000	9660	9660	9660	9660	0
459	20250409	133800	289580000	9660	9660	9660	9660	124
460	20250409	133700	288382160	9660	9660	9660	9660	0
461	20250409	133600	288382160	9660	9660	9660	9660	357
462	20250409	133500	284933540	9650	9650	9650	9600	531
463	20250409	133400	279816050	9650	9650	9650	9650	41
464	20250409	133300	279420400	9650	9650	9650	9650	15
465	20250409	133200	279275650	9680	9680	9680	9680	20
466	20250409	133100	279082050	9680	9680	9680	9680	1
467	20250409	133000	279072370	9700	9700	9700	9700	0
468	20250409	132900	279072370	9700	9700	9700	9700	0
469	20250409	132800	279072370	9700	9700	9700	9700	0
470	20250409	132700	279072370	9700	9700	9700	9700	0
471	20250409	132600	279072370	9700	9700	9700	9700	3
472	20250409	132500	279043270	9690	9670	9690	9640	215
473	20250409	132400	276969320	9680	9680	9680	9680	22
474	20250409	132300	276756360	9690	9680	9690	9680	54
475	20250409	132200	276233420	9680	9680	9680	9680	0
476	20250409	132100	276233420	9680	9670	9680	9670	22
477	20250409	132000	276020470	9700	9780	9780	9700	1072
478	20250409	131900	265595170	9785	9785	9785	9785	0
479	20250409	131800	265595170	9785	9785	9785	9785	0
480	20250409	131700	265595170	9785	9785	9785	9785	0
481	20250409	131600	265595170	9785	9785	9785	9785	0
482	20250409	131500	265595170	9785	9785	9785	9785	0
483	20250409	131400	265595170	9785	9785	9785	9785	0
484	20250409	131300	265595170	9785	9785	9785	9785	0
485	20250409	131200	265595170	9785	9785	9785	9785	0
486	20250409	131100	265595170	9785	9785	9785	9785	0
487	20250409	131000	265595170	9785	9785	9785	9785	0
488	20250409	130900	265595170	9785	9785	9785	9785	16
489	20250409	130800	265438610	9785	9785	9785	9785	6
490	20250409	130700	265379900	9785	9785	9785	9785	8
491	20250409	130600	265301620	9785	9785	9785	9785	9
492	20250409	130500	265213555	9785	9785	9785	9785	7
493	20250409	130400	265145060	9790	9790	9790	9790	0
494	20250409	130300	265145060	9790	9790	9790	9790	0
495	20250409	130200	265145060	9790	9790	9790	9790	0
496	20250409	130100	265145060	9790	9790	9790	9790	0
497	20250409	130000	265145060	9790	9790	9790	9790	1
498	20250409	125900	265135270	9790	9790	9790	9790	16
499	20250409	125800	264978630	9810	9810	9810	9810	1
500	20250409	125700	264968820	9785	9785	9785	9785	0
501	20250409	125600	264968820	9785	9785	9785	9785	0
502	20250409	125500	264968820	9785	9785	9785	9785	10
503	20250409	125400	264870970	9780	9780	9780	9780	0
504	20250409	125300	264870970	9780	9780	9780	9780	10
505	20250409	125200	264773170	9820	9820	9820	9820	0
506	20250409	125100	264773170	9820	9820	9820	9820	0
507	20250409	125000	264773170	9820	9820	9820	9820	0
508	20250409	124900	264773170	9820	9820	9820	9820	0
509	20250409	124800	264773170	9820	9810	9820	9810	6
510	20250409	124700	264714300	9820	9810	9820	9810	8
511	20250409	124600	264635810	9810	9810	9810	9810	0
512	20250409	124500	264635810	9810	9810	9810	9810	1
513	20250409	124400	264626000	9820	9820	9820	9820	0
514	20250409	124300	264626000	9820	9820	9820	9820	0
515	20250409	124200	264626000	9820	9820	9820	9820	0
516	20250409	124100	264626000	9820	9750	9820	9750	5
517	20250409	124000	264577140	9820	9820	9820	9820	0
518	20250409	123900	264577140	9820	9820	9820	9820	0
519	20250409	123800	264577140	9820	9820	9820	9820	0
520	20250409	123700	264577140	9820	9820	9820	9820	0
521	20250409	123600	264577140	9820	9820	9820	9820	0
522	20250409	123500	264577140	9820	9820	9820	9820	0
523	20250409	123400	264577140	9820	9820	9820	9820	0
524	20250409	123300	264577140	9820	9820	9820	9820	0
525	20250409	123200	264577140	9820	9800	9820	9800	149
526	20250409	123100	263116350	9790	9790	9790	9790	128
527	20250409	123000	261863230	9800	9800	9800	9800	0
528	20250409	122900	261863230	9800	9800	9800	9800	0
529	20250409	122800	261863230	9800	9740	9800	9720	332
530	20250409	122700	258625650	9800	9810	9810	9800	898
531	20250409	122600	249825240	9810	9810	9810	9810	1
532	20250409	122500	249815430	9800	9820	9820	9800	104
533	20250409	122400	248796210	9780	9790	9790	9780	132
534	20250409	122300	247504760	9790	9790	9790	9790	0
535	20250409	122200	247504760	9790	9790	9790	9790	0
536	20250409	122100	247504760	9790	9790	9790	9790	0
537	20250409	122000	247504760	9790	9780	9790	9780	353
538	20250409	121900	244052200	9770	9770	9770	9770	300
539	20250409	121800	241121200	9770	9770	9770	9770	0
540	20250409	121700	241121200	9770	9760	9770	9760	48
541	20250409	121600	240652330	9770	9770	9770	9770	0
542	20250409	121500	240652330	9770	9770	9770	9770	0
543	20250409	121400	240652330	9770	9770	9770	9770	0
544	20250409	121300	240652330	9770	9770	9770	9770	0
545	20250409	121200	240652330	9770	9770	9770	9770	0
546	20250409	121100	240652330	9770	9770	9770	9770	0
547	20250409	121000	240652330	9770	9770	9770	9770	0
548	20250409	120900	240652330	9770	9770	9770	9770	5
549	20250409	120800	240603480	9770	9740	9770	9740	6
550	20250409	120700	240545010	9740	9740	9740	9740	0
551	20250409	120600	240545010	9740	9740	9740	9740	3
552	20250409	120500	240515790	9740	9740	9740	9740	2
553	20250409	120400	240496310	9730	9750	9780	9730	189
554	20250409	120300	238655140	9780	9780	9780	9780	0
555	20250409	120200	238655140	9780	9780	9780	9780	2
556	20250409	120100	238635580	9780	9750	9780	9750	51
557	20250409	120000	238138300	9760	9780	9780	9760	205
558	20250409	115900	236135460	9830	9830	9830	9830	0
559	20250409	115800	236135460	9830	9830	9830	9830	0
560	20250409	115700	236135460	9830	9830	9830	9780	3
561	20250409	115600	236106020	9780	9780	9780	9780	0
562	20250409	115500	236106020	9780	9780	9780	9780	10
563	20250409	115400	236008220	9780	9780	9830	9780	92
564	20250409	115300	235108410	9780	9780	9780	9780	1
565	20250409	115200	235098630	9770	9830	9830	9770	323
566	20250409	115100	231940150	9830	9830	9830	9830	0
567	20250409	115000	231940150	9830	9830	9830	9830	0
568	20250409	114900	231940150	9830	9830	9830	9830	0
569	20250409	114800	231940150	9830	9830	9830	9830	0
570	20250409	114700	231940150	9830	9830	9830	9830	0
571	20250409	114600	231940150	9830	9840	9840	9830	7
572	20250409	114500	231871300	9800	9790	9800	9780	273
573	20250409	114400	229200740	9810	9810	9810	9810	0
574	20250409	114300	229200740	9810	9810	9810	9810	0
575	20250409	114200	229200740	9810	9810	9810	9810	0
576	20250409	114100	229200740	9810	9810	9810	9810	0
577	20250409	114000	229200740	9810	9810	9810	9810	0
578	20250409	113900	229200740	9810	9780	9810	9780	130
579	20250409	113800	227928070	9780	9780	9790	9780	50
580	20250409	113700	227438970	9790	9790	9790	9790	10
581	20250409	113600	227341070	9820	9820	9820	9820	0
582	20250409	113500	227341070	9820	9820	9820	9820	0
583	20250409	113400	227341070	9820	9820	9820	9820	0
584	20250409	113300	227341070	9820	9800	9820	9800	6
585	20250409	113200	227282250	9820	9820	9820	9820	0
586	20250409	113100	227282250	9820	9820	9820	9820	0
587	20250409	113000	227282250	9820	9820	9820	9820	0
588	20250409	112900	227282250	9820	9820	9820	9820	0
589	20250409	112800	227282250	9820	9800	9820	9780	155
590	20250409	112700	225765550	9840	9800	9840	9800	2
591	20250409	112600	225745910	9840	9840	9840	9840	0
592	20250409	112500	225745910	9840	9840	9840	9840	0
593	20250409	112400	225745910	9840	9800	9840	9800	10
594	20250409	112300	225647870	9800	9840	9840	9800	133
595	20250409	112200	224344390	9790	9790	9790	9790	37
596	20250409	112100	223982160	9790	9790	9790	9790	0
597	20250409	112000	223982160	9790	9840	9840	9790	226
598	20250409	111900	221759020	9860	9850	9860	9850	12
599	20250409	111800	221640720	9860	9850	9870	9820	880
600	20250409	111700	212973860	9840	9760	9930	9760	4525
601	20250409	111600	168669540	9360	9360	9360	9360	0
602	20250409	111500	168669540	9360	9880	9880	9360	2895
603	20250409	111400	140496930	9950	9950	9950	9950	0
604	20250409	111300	140496930	9950	9950	9950	9950	0
605	20250409	111200	140496930	9950	9900	9950	9880	73
606	20250409	111100	139774490	9940	9940	9940	9940	0
607	20250409	111000	139774490	9940	9940	9940	9940	0
608	20250409	110900	139774490	9940	9940	9940	9940	0
609	20250409	110800	139774490	9940	9940	9940	9940	0
610	20250409	110700	139774490	9940	9940	9940	9940	0
611	20250409	110600	139774490	9940	9940	9940	9940	0
612	20250409	110500	139774490	9940	9940	9940	9940	1
613	20250409	110400	139764550	9950	9950	9950	9950	0
614	20250409	110300	139764550	9950	9950	9950	9950	0
615	20250409	110200	139764550	9950	9950	9950	9950	0
616	20250409	110100	139764550	9950	9950	9950	9950	4
617	20250409	110000	139724750	9940	9940	9940	9940	57
618	20250409	105900	139158170	9900	9900	9900	9900	61
619	20250409	105800	138554270	9900	9900	9900	9900	0
620	20250409	105700	138554270	9900	9900	9900	9900	0
621	20250409	105600	138554270	9900	9900	9900	9900	0
622	20250409	105500	138554270	9900	9910	9910	9900	3
623	20250409	105400	138524560	9910	9910	9910	9910	0
624	20250409	105300	138524560	9910	9910	9910	9910	0
625	20250409	105200	138524560	9910	9910	9910	9910	0
626	20250409	105100	138524560	9910	9910	9910	9910	157
627	20250409	105000	136968690	9910	9910	9910	9910	0
628	20250409	104900	136968690	9910	9870	9910	9870	847
629	20250409	104800	128601040	9870	9870	9870	9870	0
630	20250409	104700	128601040	9870	9870	9870	9870	0
631	20250409	104600	128601040	9870	9850	9870	9820	570
632	20250409	104500	123001690	9850	9870	9870	9850	729
633	20250409	104400	115820520	9870	9880	9880	9870	246
634	20250409	104300	113392170	9880	9880	9880	9880	5
635	20250409	104200	113342770	9880	9880	9880	9880	44
636	20250409	104100	112908050	9880	9880	9880	9880	0
637	20250409	104000	112908050	9880	9880	9880	9880	0
638	20250409	103900	112908050	9880	9880	9880	9880	0
639	20250409	103800	112908050	9880	9880	9880	9880	10
640	20250409	103700	112809250	9890	9890	9890	9890	0
641	20250409	103600	112809250	9890	9900	9900	9890	20
642	20250409	103500	112611350	9910	9910	9910	9910	6
643	20250409	103400	112551890	9940	9940	9940	9940	1
644	20250409	103300	112541950	9910	9920	9920	9910	20
645	20250409	103200	112343650	9930	9930	9930	9930	50
646	20250409	103100	111847150	9890	9890	9890	9890	0
647	20250409	103000	111847150	9890	9910	9930	9880	166
648	20250409	102900	110204180	9930	9930	9930	9930	1
649	20250409	102800	110194250	9930	9930	9930	9930	96
650	20250409	102700	109240970	9900	9910	9910	9900	40
651	20250409	102600	108844870	9960	9960	9960	9960	59
652	20250409	102500	108257230	9930	9930	9930	9930	0
653	20250409	102400	108257230	9930	9930	9930	9930	0
654	20250409	102300	108257230	9930	9930	9930	9930	0
655	20250409	102200	108257230	9930	9930	9930	9930	46
656	20250409	102100	107800450	9970	9970	9970	9970	1
657	20250409	102000	107790480	9930	9930	9930	9930	454
658	20250409	101900	103282260	9970	9970	9970	9970	0
659	20250409	101800	103282260	9970	9970	9970	9970	1
660	20250409	101700	103272290	9930	9930	9930	9930	0
661	20250409	101600	103272290	9930	9930	9930	9930	0
662	20250409	101500	103272290	9930	9920	9930	9920	110
663	20250409	101400	102180990	9920	9920	9920	9920	50
664	20250409	101300	101684990	9920	9920	9920	9920	20
665	20250409	101200	101486590	9920	9920	9920	9920	0
666	20250409	101100	101486590	9920	9890	9920	9890	60
667	20250409	101000	100892590	9900	9900	9900	9900	1
668	20250409	100900	100882690	9920	9890	9920	9890	477
669	20250409	100800	96164680	9870	9890	9890	9870	256
670	20250409	100700	93635020	9890	9890	9890	9890	0
671	20250409	100600	93635020	9890	9890	9890	9890	0
672	20250409	100500	93635020	9890	9890	9890	9890	0
673	20250409	100400	93635020	9890	9950	9950	9890	75
674	20250409	100300	92890750	9940	9930	9940	9930	10
675	20250409	100200	92791410	9930	9920	9930	9920	423
676	20250409	100100	88594310	9890	9890	9890	9890	0
677	20250409	100000	88594310	9890	9890	9890	9890	1
678	20250409	095900	88584420	9920	9920	9920	9920	0
679	20250409	095800	88584420	9920	9920	9920	9920	0
680	20250409	095700	88584420	9920	9920	9920	9920	1
681	20250409	095600	88574500	9920	9910	9920	9910	58
682	20250409	095500	87999660	9930	9930	9930	9930	20
683	20250409	095400	87801060	9930	9930	9930	9930	0
684	20250409	095300	87801060	9930	9930	9930	9930	1
685	20250409	095200	87791130	9930	9930	9930	9930	4
686	20250409	095100	87751410	9950	9950	9950	9950	0
687	20250409	095000	87751410	9950	9950	9950	9950	0
688	20250409	094900	87751410	9950	9950	9950	9950	0
689	20250409	094800	87751410	9950	9970	9970	9890	102
690	20250409	094700	86739890	9980	9980	9980	9980	1
691	20250409	094600	86729910	9900	9900	9900	9900	1
692	20250409	094500	86720010	9980	9970	9980	9970	88
693	20250409	094400	85842090	9970	9970	9970	9970	21
694	20250409	094300	85632720	9970	9970	9970	9970	3
695	20250409	094200	85602810	9970	9970	9970	9970	1
696	20250409	094100	85592840	9890	9890	9890	9890	0
697	20250409	094000	85592840	9890	9890	9890	9890	0
698	20250409	093900	85592840	9890	9890	9890	9890	1
699	20250409	093800	85582950	9890	9890	9890	9890	4
700	20250409	093700	85543390	9890	9890	9890	9890	0
701	20250409	093600	85543390	9890	9890	9890	9890	0
702	20250409	093500	85543390	9890	9890	9890	9890	0
703	20250409	093400	85543390	9890	9930	9930	9890	29
704	20250409	093300	85256360	9930	9930	9930	9930	0
705	20250409	093200	85256360	9930	9930	9930	9930	0
706	20250409	093100	85256360	9930	9950	9980	9930	207
707	20250409	093000	83196280	9950	9950	9950	9950	1
708	20250409	092900	83186330	9900	9900	9900	9900	100
709	20250409	092800	82196330	9950	9940	9950	9940	100
710	20250409	092700	81201360	9950	9950	9950	9950	1
711	20250409	092600	81191410	9920	9920	9920	9920	100
712	20250409	092500	80199410	9990	9990	9990	9990	0
713	20250409	092400	80199410	9990	9920	9990	9870	173
714	20250409	092300	78484630	9920	9920	9920	9870	114
715	20250409	092200	77358580	9920	9930	9930	9920	222
716	20250409	092100	75156320	9950	9950	9950	9950	2
717	20250409	092000	75136420	9950	9950	9950	9950	0
718	20250409	091900	75136420	9950	9950	9950	9950	1
719	20250409	091800	75126470	9920	9920	9920	9920	9
720	20250409	091700	75037190	9990	9990	9990	9990	0
721	20250409	091600	75037190	9990	9990	9990	9990	0
722	20250409	091500	75037190	9990	9990	9990	9990	2
723	20250409	091400	75017210	9980	9980	9980	9980	0
724	20250409	091300	75017210	9980	9980	9980	9980	420
725	20250409	091200	70825610	9990	10020	10020	9990	445
726	20250409	091100	66367460	10030	10010	10030	9990	68
727	20250409	091000	65686570	9990	9880	9990	9870	671
728	20250409	090900	59016600	9910	9910	9940	9900	303
729	20250409	090800	56012070	9910	9930	9960	9900	159
730	20250409	090700	54433590	9950	9960	9960	9950	187
731	20250409	090600	52572930	9960	9960	9960	9960	1
732	20250409	090500	52562970	9960	10030	10030	9960	68
733	20250409	090400	51882200	9980	9980	9980	9980	0
734	20250409	090300	51882200	9980	9980	9980	9980	1
735	20250409	090200	51872220	9970	10020	10020	9970	50
736	20250409	090100	51373670	10020	10020	10100	10020	430
737	20250409	090000	47057550	9950	9850	10080	9850	4769