KissMeData/417790/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	210600	216247735	9060	9060	9060	9060	661
3	20250403	210500	216247735	9060	9060	9060	9060	0
4	20250403	210400	216247735	9060	9060	9060	9060	0
5	20250403	210300	216247735	9060	9060	9060	9060	0
6	20250403	210200	216247735	9060	9060	9060	9060	0
7	20250403	210100	216247735	9060	9060	9060	9060	0
8	20250403	210000	216247735	9060	9060	9060	9060	0
9	20250403	205900	216247735	9060	9060	9060	9060	0
10	20250403	205800	216247735	9060	9060	9060	9060	0
11	20250403	205700	216247735	9060	9060	9060	9060	0
12	20250403	205600	216247735	9060	9060	9060	9060	0
13	20250403	205500	216247735	9060	9060	9060	9060	0
14	20250403	205400	216247735	9060	9060	9060	9060	0
15	20250403	205300	216247735	9060	9060	9060	9060	0
16	20250403	205200	216247735	9060	9060	9060	9060	0
17	20250403	205100	216247735	9060	9060	9060	9060	0
18	20250403	205000	216247735	9060	9060	9060	9060	0
19	20250403	204900	216247735	9060	9060	9060	9060	0
20	20250403	204800	216247735	9060	9060	9060	9060	0
21	20250403	204700	216247735	9060	9060	9060	9060	0
22	20250403	204600	216247735	9060	9060	9060	9060	0
23	20250403	204500	216247735	9060	9060	9060	9060	0
24	20250403	204400	216247735	9060	9060	9060	9060	0
25	20250403	204300	216247735	9060	9060	9060	9060	0
26	20250403	204200	216247735	9060	9060	9060	9060	0
27	20250403	204100	216247735	9060	9060	9060	9060	0
28	20250403	204000	216247735	9060	9060	9060	9060	0
29	20250403	203900	216247735	9060	9060	9060	9060	0
30	20250403	203800	216247735	9060	9060	9060	9060	0
31	20250403	203700	216247735	9060	9060	9060	9060	0
32	20250403	203600	216247735	9060	9060	9060	9060	661
33	20250403	203500	216247735	9060	9060	9060	9060	0
34	20250403	203400	216247735	9060	9060	9060	9060	0
35	20250403	203300	216247735	9060	9060	9060	9060	0
36	20250403	203200	216247735	9060	9060	9060	9060	0
37	20250403	203100	216247735	9060	9060	9060	9060	0
38	20250403	203000	216247735	9060	9060	9060	9060	0
39	20250403	202900	216247735	9060	9060	9060	9060	0
40	20250403	202800	216247735	9060	9060	9060	9060	0
41	20250403	202700	216247735	9060	9060	9060	9060	0
42	20250403	202600	216247735	9060	9060	9060	9060	0
43	20250403	202500	216247735	9060	9060	9060	9060	0
44	20250403	202400	216247735	9060	9060	9060	9060	0
45	20250403	202300	216247735	9060	9060	9060	9060	0
46	20250403	202200	216247735	9060	9060	9060	9060	0
47	20250403	202100	216247735	9060	9060	9060	9060	0
48	20250403	202000	216247735	9060	9060	9060	9060	0
49	20250403	201900	216247735	9060	9060	9060	9060	0
50	20250403	201800	216247735	9060	9060	9060	9060	0
51	20250403	201700	216247735	9060	9060	9060	9060	0
52	20250403	201600	216247735	9060	9060	9060	9060	0
53	20250403	201500	216247735	9060	9060	9060	9060	0
54	20250403	201400	216247735	9060	9060	9060	9060	0
55	20250403	201300	216247735	9060	9060	9060	9060	0
56	20250403	201200	216247735	9060	9060	9060	9060	0
57	20250403	201100	216247735	9060	9060	9060	9060	0
58	20250403	201000	216247735	9060	9060	9060	9060	0
59	20250403	200900	216247735	9060	9060	9060	9060	0
60	20250403	200800	216247735	9060	9060	9060	9060	0
61	20250403	200700	216247735	9060	9060	9060	9060	0
62	20250403	200600	216247735	9060	9060	9060	9060	661
63	20250403	200500	216247735	9060	9060	9060	9060	0
64	20250403	200400	216247735	9060	9060	9060	9060	0
65	20250403	200300	216247735	9060	9060	9060	9060	0
66	20250403	200200	216247735	9060	9060	9060	9060	0
67	20250403	200100	216247735	9060	9060	9060	9060	0
68	20250403	200000	216247735	9060	9060	9060	9060	0
69	20250403	195900	216247735	9060	9060	9060	9060	0
70	20250403	195800	216247735	9060	9060	9060	9060	0
71	20250403	195700	216247735	9060	9060	9060	9060	0
72	20250403	195600	216247735	9060	9060	9060	9060	0
73	20250403	195500	216247735	9060	9060	9060	9060	0
74	20250403	195400	216247735	9060	9060	9060	9060	0
75	20250403	195300	216247735	9060	9060	9060	9060	0
76	20250403	195200	216247735	9060	9060	9060	9060	0
77	20250403	195100	216247735	9060	9060	9060	9060	0
78	20250403	195000	216247735	9060	9060	9060	9060	0
79	20250403	194900	216247735	9060	9060	9060	9060	0
80	20250403	194800	216247735	9060	9060	9060	9060	0
81	20250403	194700	216247735	9060	9060	9060	9060	0
82	20250403	194600	216247735	9060	9060	9060	9060	0
83	20250403	194500	216247735	9060	9060	9060	9060	0
84	20250403	194400	216247735	9060	9060	9060	9060	0
85	20250403	194300	216247735	9060	9060	9060	9060	0
86	20250403	194200	216247735	9060	9060	9060	9060	0
87	20250403	194100	216247735	9060	9060	9060	9060	0
88	20250403	194000	216247735	9060	9060	9060	9060	0
89	20250403	193900	216247735	9060	9060	9060	9060	0
90	20250403	193800	216247735	9060	9060	9060	9060	0
91	20250403	193700	216247735	9060	9060	9060	9060	0
92	20250403	193600	216247735	9060	9060	9060	9060	661
93	20250403	193500	216247735	9060	9060	9060	9060	0
94	20250403	193400	216247735	9060	9060	9060	9060	0
95	20250403	193300	216247735	9060	9060	9060	9060	0
96	20250403	193200	216247735	9060	9060	9060	9060	0
97	20250403	193100	216247735	9060	9060	9060	9060	0
98	20250403	193000	216247735	9060	9060	9060	9060	0
99	20250403	192900	216247735	9060	9060	9060	9060	0
100	20250403	192800	216247735	9060	9060	9060	9060	0
101	20250403	192700	216247735	9060	9060	9060	9060	0
102	20250403	192600	216247735	9060	9060	9060	9060	0
103	20250403	192500	216247735	9060	9060	9060	9060	0
104	20250403	192400	216247735	9060	9060	9060	9060	0
105	20250403	192300	216247735	9060	9060	9060	9060	0
106	20250403	192200	216247735	9060	9060	9060	9060	0
107	20250403	192100	216247735	9060	9060	9060	9060	0
108	20250403	192000	216247735	9060	9060	9060	9060	0
109	20250403	191900	216247735	9060	9060	9060	9060	0
110	20250403	191800	216247735	9060	9060	9060	9060	0
111	20250403	191700	216247735	9060	9060	9060	9060	0
112	20250403	191600	216247735	9060	9060	9060	9060	0
113	20250403	191500	216247735	9060	9060	9060	9060	0
114	20250403	191400	216247735	9060	9060	9060	9060	0
115	20250403	191300	216247735	9060	9060	9060	9060	0
116	20250403	191200	216247735	9060	9060	9060	9060	0
117	20250403	191100	216247735	9060	9060	9060	9060	0
118	20250403	191000	216247735	9060	9060	9060	9060	0
119	20250403	190900	216247735	9060	9060	9060	9060	0
120	20250403	190800	216247735	9060	9060	9060	9060	0
121	20250403	190700	216247735	9060	9060	9060	9060	0
122	20250403	190600	216247735	9060	9060	9060	9060	661
123	20250403	190500	216247735	9060	9060	9060	9060	0
124	20250403	190400	216247735	9060	9060	9060	9060	0
125	20250403	190300	216247735	9060	9060	9060	9060	0
126	20250403	190200	216247735	9060	9060	9060	9060	0
127	20250403	190100	216247735	9060	9060	9060	9060	0
128	20250403	190000	216247735	9060	9060	9060	9060	0
129	20250403	185900	216247735	9060	9060	9060	9060	0
130	20250403	185800	216247735	9060	9060	9060	9060	0
131	20250403	185700	216247735	9060	9060	9060	9060	0
132	20250403	185600	216247735	9060	9060	9060	9060	0
133	20250403	185500	216247735	9060	9060	9060	9060	0
134	20250403	185400	216247735	9060	9060	9060	9060	0
135	20250403	185300	216247735	9060	9060	9060	9060	0
136	20250403	185200	216247735	9060	9060	9060	9060	0
137	20250403	185100	216247735	9060	9060	9060	9060	0
138	20250403	185000	216247735	9060	9060	9060	9060	0
139	20250403	184900	216247735	9060	9060	9060	9060	0
140	20250403	184800	216247735	9060	9060	9060	9060	0
141	20250403	184700	216247735	9060	9060	9060	9060	0
142	20250403	184600	216247735	9060	9060	9060	9060	0
143	20250403	184500	216247735	9060	9060	9060	9060	0
144	20250403	184400	216247735	9060	9060	9060	9060	0
145	20250403	184300	216247735	9060	9060	9060	9060	0
146	20250403	184200	216247735	9060	9060	9060	9060	0
147	20250403	184100	216247735	9060	9060	9060	9060	0
148	20250403	184000	216247735	9060	9060	9060	9060	0
149	20250403	183900	216247735	9060	9060	9060	9060	0
150	20250403	183800	216247735	9060	9060	9060	9060	0
151	20250403	183700	216247735	9060	9060	9060	9060	0
152	20250403	183600	216247735	9060	9060	9060	9060	661
153	20250403	183500	216247735	9060	9060	9060	9060	0
154	20250403	183400	216247735	9060	9060	9060	9060	0
155	20250403	183300	216247735	9060	9060	9060	9060	0
156	20250403	183200	216247735	9060	9060	9060	9060	0
157	20250403	183100	216247735	9060	9060	9060	9060	0
158	20250403	183000	216247735	9060	9060	9060	9060	0
159	20250403	182900	216247735	9060	9060	9060	9060	0
160	20250403	182800	216247735	9060	9060	9060	9060	0
161	20250403	182700	216247735	9060	9060	9060	9060	0
162	20250403	182600	216247735	9060	9060	9060	9060	0
163	20250403	182500	216247735	9060	9060	9060	9060	0
164	20250403	182400	216247735	9060	9060	9060	9060	0
165	20250403	182300	216247735	9060	9060	9060	9060	0
166	20250403	182200	216247735	9060	9060	9060	9060	0
167	20250403	182100	216247735	9060	9060	9060	9060	0
168	20250403	182000	216247735	9060	9060	9060	9060	0
169	20250403	181900	216247735	9060	9060	9060	9060	0
170	20250403	181800	216247735	9060	9060	9060	9060	0
171	20250403	181700	216247735	9060	9060	9060	9060	0
172	20250403	181600	216247735	9060	9060	9060	9060	0
173	20250403	181500	216247735	9060	9060	9060	9060	0
174	20250403	181400	216247735	9060	9060	9060	9060	0
175	20250403	181300	216247735	9060	9060	9060	9060	0
176	20250403	181200	216247735	9060	9060	9060	9060	0
177	20250403	181100	216247735	9060	9060	9060	9060	0
178	20250403	181000	216247735	9060	9060	9060	9060	0
179	20250403	180900	216247735	9060	9060	9060	9060	0
180	20250403	180800	216247735	9060	9060	9060	9060	0
181	20250403	180700	216247735	9060	9060	9060	9060	0
182	20250403	180600	216247735	9060	9060	9060	9060	661
183	20250403	180500	216247735	9060	9060	9060	9060	0
184	20250403	180400	216247735	9060	9060	9060	9060	0
185	20250403	180300	216247735	9060	9060	9060	9060	0
186	20250403	180200	216247735	9060	9060	9060	9060	0
187	20250403	180100	216247735	9060	9060	9060	9060	0
188	20250403	180000	216247735	9060	9060	9060	9060	0
189	20250403	175900	216247735	9060	9060	9060	9060	0
190	20250403	175800	216247735	9060	9060	9060	9060	0
191	20250403	175700	216247735	9060	9060	9060	9060	0
192	20250403	175600	216247735	9060	9060	9060	9060	0
193	20250403	175500	216247735	9060	9060	9060	9060	0
194	20250403	175400	216247735	9060	9060	9060	9060	0
195	20250403	175300	216247735	9060	9060	9060	9060	0
196	20250403	175200	216247735	9060	9060	9060	9060	0
197	20250403	175100	216247735	9060	9060	9060	9060	0
198	20250403	175000	216247735	9060	9060	9060	9060	0
199	20250403	174900	216247735	9060	9060	9060	9060	0
200	20250403	174800	216247735	9060	9060	9060	9060	0
201	20250403	174700	216247735	9060	9060	9060	9060	0
202	20250403	174600	216247735	9060	9060	9060	9060	0
203	20250403	174500	216247735	9060	9060	9060	9060	0
204	20250403	174400	216247735	9060	9060	9060	9060	0
205	20250403	174300	216247735	9060	9060	9060	9060	0
206	20250403	174200	216247735	9060	9060	9060	9060	0
207	20250403	174100	216247735	9060	9060	9060	9060	0
208	20250403	174000	216247735	9060	9060	9060	9060	0
209	20250403	173900	216247735	9060	9060	9060	9060	0
210	20250403	173800	216247735	9060	9060	9060	9060	0
211	20250403	173700	216247735	9060	9060	9060	9060	0
212	20250403	173600	216247735	9060	9060	9060	9060	661
213	20250403	173500	216247735	9060	9060	9060	9060	0
214	20250403	173400	216247735	9060	9060	9060	9060	0
215	20250403	173300	216247735	9060	9060	9060	9060	0
216	20250403	173200	216247735	9060	9060	9060	9060	0
217	20250403	173100	216247735	9060	9060	9060	9060	0
218	20250403	173000	216247735	9060	9060	9060	9060	0
219	20250403	172900	216247735	9060	9060	9060	9060	0
220	20250403	172800	216247735	9060	9060	9060	9060	0
221	20250403	172700	216247735	9060	9060	9060	9060	0
222	20250403	172600	216247735	9060	9060	9060	9060	0
223	20250403	172500	216247735	9060	9060	9060	9060	0
224	20250403	172400	216247735	9060	9060	9060	9060	0
225	20250403	172300	216247735	9060	9060	9060	9060	0
226	20250403	172200	216247735	9060	9060	9060	9060	0
227	20250403	172100	216247735	9060	9060	9060	9060	0
228	20250403	172000	216247735	9060	9060	9060	9060	0
229	20250403	171900	216247735	9060	9060	9060	9060	0
230	20250403	171800	216247735	9060	9060	9060	9060	0
231	20250403	171700	216247735	9060	9060	9060	9060	0
232	20250403	171600	216247735	9060	9060	9060	9060	0
233	20250403	171500	216247735	9060	9060	9060	9060	0
234	20250403	171400	216247735	9060	9060	9060	9060	0
235	20250403	171300	216247735	9060	9060	9060	9060	0
236	20250403	171200	216247735	9060	9060	9060	9060	0
237	20250403	171100	216247735	9060	9060	9060	9060	0
238	20250403	171000	216247735	9060	9060	9060	9060	0
239	20250403	170900	216247735	9060	9060	9060	9060	0
240	20250403	170800	216247735	9060	9060	9060	9060	0
241	20250403	170700	216247735	9060	9060	9060	9060	0
242	20250403	170600	216247735	9060	9060	9060	9060	661
243	20250403	170500	216247735	9060	9060	9060	9060	0
244	20250403	170400	216247735	9060	9060	9060	9060	0
245	20250403	170300	216247735	9060	9060	9060	9060	0
246	20250403	170200	216247735	9060	9060	9060	9060	0
247	20250403	170100	216247735	9060	9060	9060	9060	0
248	20250403	170000	216247735	9060	9060	9060	9060	0
249	20250403	165900	216247735	9060	9060	9060	9060	0
250	20250403	165800	216247735	9060	9060	9060	9060	0
251	20250403	165700	216247735	9060	9060	9060	9060	0
252	20250403	165600	216247735	9060	9060	9060	9060	0
253	20250403	165500	216247735	9060	9060	9060	9060	0
254	20250403	165400	216247735	9060	9060	9060	9060	0
255	20250403	165300	216247735	9060	9060	9060	9060	0
256	20250403	165200	216247735	9060	9060	9060	9060	0
257	20250403	165100	216247735	9060	9060	9060	9060	0
258	20250403	165000	216247735	9060	9060	9060	9060	0
259	20250403	164900	216247735	9060	9060	9060	9060	0
260	20250403	164800	216247735	9060	9060	9060	9060	0
261	20250403	164700	216247735	9060	9060	9060	9060	0
262	20250403	164600	216247735	9060	9060	9060	9060	0
263	20250403	164500	216247735	9060	9060	9060	9060	0
264	20250403	164400	216247735	9060	9060	9060	9060	0
265	20250403	164300	216247735	9060	9060	9060	9060	0
266	20250403	164200	216247735	9060	9060	9060	9060	0
267	20250403	164100	216247735	9060	9060	9060	9060	0
268	20250403	164000	216247735	9060	9060	9060	9060	0
269	20250403	163900	216247735	9060	9060	9060	9060	0
270	20250403	163800	216247735	9060	9060	9060	9060	0
271	20250403	163700	216247735	9060	9060	9060	9060	0
272	20250403	163600	216247735	9060	9060	9060	9060	661
273	20250403	163500	216247735	9060	9060	9060	9060	0
274	20250403	163400	216247735	9060	9060	9060	9060	0
275	20250403	163300	216247735	9060	9060	9060	9060	0
276	20250403	163200	216247735	9060	9060	9060	9060	0
277	20250403	163100	216247735	9060	9060	9060	9060	0
278	20250403	163000	216247735	9060	9060	9060	9060	0
279	20250403	162900	216247735	9060	9060	9060	9060	0
280	20250403	162800	216247735	9060	9060	9060	9060	0
281	20250403	162700	216247735	9060	9060	9060	9060	0
282	20250403	162600	216247735	9060	9060	9060	9060	0
283	20250403	162500	216247735	9060	9060	9060	9060	0
284	20250403	162400	216247735	9060	9060	9060	9060	0
285	20250403	162300	216247735	9060	9060	9060	9060	0
286	20250403	162200	216247735	9060	9060	9060	9060	0
287	20250403	162100	216247735	9060	9060	9060	9060	0
288	20250403	162000	216247735	9060	9060	9060	9060	0
289	20250403	161900	216247735	9060	9060	9060	9060	0
290	20250403	161800	216247735	9060	9060	9060	9060	0
291	20250403	161700	216247735	9060	9060	9060	9060	0
292	20250403	161600	216247735	9060	9060	9060	9060	0
293	20250403	161500	216247735	9060	9060	9060	9060	0
294	20250403	161400	216247735	9060	9060	9060	9060	0
295	20250403	161300	216247735	9060	9060	9060	9060	0
296	20250403	161200	216247735	9060	9060	9060	9060	0
297	20250403	161100	216247735	9060	9060	9060	9060	0
298	20250403	161000	216247735	9060	9060	9060	9060	0
299	20250403	160900	216247735	9060	9060	9060	9060	0
300	20250403	160800	216247735	9060	9060	9060	9060	0
301	20250403	160700	216247735	9060	9060	9060	9060	0
302	20250403	160600	216247735	9060	9060	9060	9060	661
303	20250403	160500	216247735	9060	9060	9060	9060	0
304	20250403	160400	216247735	9060	9060	9060	9060	0
305	20250403	160300	216247735	9060	9060	9060	9060	0
306	20250403	160200	216247735	9060	9060	9060	9060	0
307	20250403	160100	216247735	9060	9060	9060	9060	0
308	20250403	160000	216247735	9060	9060	9060	9060	0
309	20250403	155900	216247735	9060	9060	9060	9060	0
310	20250403	155800	216247735	9060	9060	9060	9060	0
311	20250403	155700	216247735	9060	9060	9060	9060	0
312	20250403	155600	216247735	9060	9060	9060	9060	0
313	20250403	155500	216247735	9060	9060	9060	9060	0
314	20250403	155400	216247735	9060	9060	9060	9060	0
315	20250403	155300	216247735	9060	9060	9060	9060	0
316	20250403	155200	216247735	9060	9060	9060	9060	0
317	20250403	155100	216247735	9060	9060	9060	9060	0
318	20250403	155000	216247735	9060	9060	9060	9060	0
319	20250403	154900	216247735	9060	9060	9060	9060	0
320	20250403	154800	216247735	9060	9060	9060	9060	0
321	20250403	154700	216247735	9060	9060	9060	9060	0
322	20250403	154600	216247735	9060	9060	9060	9060	0
323	20250403	154500	216247735	9060	9060	9060	9060	0
324	20250403	154400	216247735	9060	9060	9060	9060	0
325	20250403	154300	216247735	9060	9060	9060	9060	0
326	20250403	154200	216247735	9060	9060	9060	9060	0
327	20250403	154100	216247735	9060	9060	9060	9060	0
328	20250403	154000	216247735	9060	9060	9060	9060	0
329	20250403	153900	216247735	9060	9060	9060	9060	0
330	20250403	153800	216247735	9060	9060	9060	9060	0
331	20250403	153700	216247735	9060	9060	9060	9060	0
332	20250403	153600	216247735	9060	9060	9060	9060	661
333	20250403	153500	216247735	9060	9060	9060	9060	0
334	20250403	153400	216247735	9060	9060	9060	9060	0
335	20250403	153300	216247735	9060	9060	9060	9060	0
336	20250403	153200	216247735	9060	9060	9060	9060	0
337	20250403	153100	216247735	9060	9060	9060	9060	0
338	20250403	153000	216247735	9060	9060	9060	9060	661
339	20250403	152900	210259075	9060	9060	9060	9060	0
340	20250403	152800	210259075	9060	9060	9060	9060	0
341	20250403	152700	210259075	9060	9060	9060	9060	0
342	20250403	152600	210259075	9060	9060	9060	9060	0
343	20250403	152500	210259075	9060	9060	9060	9060	0
344	20250403	152400	210259075	9060	9060	9060	9060	0
345	20250403	152300	210259075	9060	9060	9060	9060	0
346	20250403	152200	210259075	9060	9060	9060	9060	0
347	20250403	152100	210259075	9060	9060	9060	9060	0
348	20250403	152000	210259075	9060	9060	9060	9060	0
349	20250403	151900	210259075	9060	9060	9060	9060	0
350	20250403	151800	210259075	9060	9060	9060	9060	0
351	20250403	151700	210259075	9060	9020	9060	9020	243
352	20250403	151600	208064745	9060	9060	9060	9060	0
353	20250403	151500	208064745	9060	9020	9060	9020	62
354	20250403	151400	207505465	9060	9060	9060	9060	0
355	20250403	151300	207505465	9060	9020	9060	9020	21
356	20250403	151200	207316005	9060	9060	9060	9060	0
357	20250403	151100	207316005	9060	9020	9060	9020	65
358	20250403	151000	206727905	9060	9060	9060	9060	51
359	20250403	150900	206265845	9020	9020	9020	9020	20
360	20250403	150800	206085445	9060	9060	9060	9030	65
361	20250403	150700	205497145	9060	9060	9060	9060	0
362	20250403	150600	205497145	9060	9030	9060	9030	31
363	20250403	150500	205217065	9060	9060	9060	9060	0
364	20250403	150400	205217065	9060	9030	9060	9030	30
365	20250403	150300	204945865	9070	9070	9070	9070	50
366	20250403	150200	204492365	9020	9020	9020	9020	20
367	20250403	150100	204311965	9010	9010	9010	9010	20
368	20250403	150000	204131765	9070	9070	9070	9070	50
369	20250403	145900	203678265	9010	9010	9010	9010	20
370	20250403	145800	203498065	9020	9020	9020	9020	0
371	20250403	145700	203498065	9020	9020	9020	9020	20
372	20250403	145600	203317665	9070	9070	9070	9070	50
373	20250403	145500	202864165	9020	9020	9020	9020	20
374	20250403	145400	202683765	9070	9030	9070	9030	30
375	20250403	145300	202412465	9070	9070	9070	9070	50
376	20250403	145200	201958965	9020	9020	9020	9020	20
377	20250403	145100	201778565	9070	9070	9070	9070	20
378	20250403	145000	201597165	9010	9010	9010	9010	20
379	20250403	144900	201416965	9070	9070	9070	9070	10
380	20250403	144800	201326265	9020	9020	9020	9020	20
381	20250403	144700	201145865	9070	9030	9070	9030	30
382	20250403	144600	200874565	9070	9040	9070	9040	20
383	20250403	144500	200693555	9040	9040	9040	9040	7
384	20250403	144400	200630275	9070	9070	9070	9070	0
385	20250403	144300	200630275	9070	9020	9070	9020	21
386	20250403	144200	200440805	9020	9020	9020	9020	1
387	20250403	144100	200431785	9020	9060	9060	9020	90
388	20250403	144000	199617185	9020	9020	9020	9020	20
389	20250403	143900	199436785	9060	9060	9060	9060	0
390	20250403	143800	199436785	9060	9020	9060	9020	25
391	20250403	143700	199211085	9060	9060	9060	9060	10
392	20250403	143600	199120485	9020	9020	9020	9020	20
393	20250403	143500	198940085	9060	9060	9060	9060	0
394	20250403	143400	198940085	9060	9030	9060	9030	25
395	20250403	143300	198714185	9060	9060	9060	9060	10
396	20250403	143200	198623585	9030	9030	9030	9030	20
397	20250403	143100	198442985	9030	9030	9030	9030	25
398	20250403	143000	198217235	9070	9070	9070	9070	5
399	20250403	142900	198171885	9030	9030	9030	9030	20
400	20250403	142800	197991285	9070	9070	9070	9070	5
401	20250403	142700	197945935	9040	9040	9040	9040	20
402	20250403	142600	197765135	9040	9040	9040	9040	0
403	20250403	142500	197765135	9040	9040	9040	9040	70
404	20250403	142400	197132335	9040	9040	9040	9040	20
405	20250403	142300	196951535	9040	9040	9040	9040	0
406	20250403	142200	196951535	9040	9040	9040	9040	20
407	20250403	142100	196770735	9070	9070	9070	9070	50
408	20250403	142000	196317235	9040	9040	9040	9040	20
409	20250403	141900	196136435	9040	9040	9040	9040	0
410	20250403	141800	196136435	9040	9040	9040	9040	20
411	20250403	141700	195955635	9040	9040	9040	9040	20
412	20250403	141600	195774835	9040	9040	9040	9040	0
413	20250403	141500	195774835	9040	9040	9040	9040	20
414	20250403	141400	195594035	9040	9040	9040	9040	0
415	20250403	141300	195594035	9040	9040	9040	9040	20
416	20250403	141200	195413235	9050	9050	9050	9050	0
417	20250403	141100	195413235	9050	9050	9050	9050	20
418	20250403	141000	195232235	9040	9040	9040	9040	20
419	20250403	140900	195051435	9050	9050	9050	9050	0
420	20250403	140800	195051435	9050	9050	9050	9050	20
421	20250403	140700	194870435	9090	9090	9090	9090	1
422	20250403	140600	194861345	9050	9090	9090	9050	22
423	20250403	140500	194662205	9050	9040	9090	9040	20
424	20250403	140400	194480975	9050	9050	9050	9040	17
425	20250403	140300	194327135	9050	9050	9050	9050	20
426	20250403	140200	194146135	9060	9060	9060	9060	4
427	20250403	140100	194109895	9060	9090	9090	9060	19
428	20250403	140000	193937645	9090	9060	9090	9060	22
429	20250403	135900	193738075	9070	9070	9090	9060	22
430	20250403	135800	193538395	9090	9070	9090	9070	17
431	20250403	135700	193384185	9060	9090	9090	9060	39
432	20250403	135600	193029805	9090	9070	9090	9060	24
433	20250403	135500	192812075	9090	9080	9090	9080	42
434	20250403	135400	192430415	9080	9090	9090	9080	35
435	20250403	135300	192112525	9090	9080	9090	9080	19
436	20250403	135200	191939825	9070	9080	9080	9070	33
437	20250403	135100	191640385	9070	9070	9070	9070	41
438	20250403	135000	191268515	9050	9070	9080	9050	536
439	20250403	134900	186407325	9070	9080	9080	9070	15
440	20250403	134800	186271185	9050	9080	9080	9040	58
441	20250403	134700	185745455	9080	9080	9080	9050	26
442	20250403	134600	185509975	9050	9070	9080	9040	18
443	20250403	134500	185346745	9070	9080	9080	9070	32
444	20250403	134400	185056385	9080	9080	9080	9080	16
445	20250403	134300	184911105	9070	9080	9080	9070	35
446	20250403	134200	184593505	9080	9070	9080	9070	68
447	20250403	134100	183976465	9070	9060	9070	9040	1025
448	20250403	134000	174685365	9060	9060	9060	9040	23
449	20250403	133900	174477395	9050	9050	9050	9050	0
450	20250403	133800	174477395	9050	9050	9060	9040	429
451	20250403	133700	170591075	9060	9040	9060	9040	9
452	20250403	133600	170509565	9020	9020	9020	9020	20
453	20250403	133500	170329165	9020	9020	9020	9020	0
454	20250403	133400	170329165	9020	9040	9060	9020	40
455	20250403	133300	169967795	9050	9010	9060	9010	26
456	20250403	133200	169733265	9060	9060	9060	9060	0
457	20250403	133100	169733265	9060	9060	9060	9010	42
458	20250403	133000	169353855	9060	9040	9060	9000	1027
459	20250403	132900	160105755	9020	9020	9020	9020	20
460	20250403	132800	159925355	9060	9040	9060	9040	51
461	20250403	132700	159463515	9020	9020	9020	9020	20
462	20250403	132600	159283115	9020	9020	9020	9020	20
463	20250403	132500	159102715	9020	9020	9020	9020	0
464	20250403	132400	159102715	9020	9020	9020	9020	20
465	20250403	132300	158922315	9020	9020	9020	9020	0
466	20250403	132200	158922315	9020	9020	9020	9020	20
467	20250403	132100	158741915	9020	9020	9020	9020	0
468	20250403	132000	158741915	9020	9020	9020	9020	20
469	20250403	131900	158561515	9050	9020	9050	9020	110
470	20250403	131800	157567515	9020	9020	9020	9020	0
471	20250403	131700	157567515	9020	9020	9020	9020	20
472	20250403	131600	157387115	9020	9020	9020	9020	0
473	20250403	131500	157387115	9020	9020	9020	9020	20
474	20250403	131400	157206715	9020	9020	9020	9020	0
475	20250403	131300	157206715	9020	9020	9020	9020	20
476	20250403	131200	157026315	9020	9020	9020	9020	0
477	20250403	131100	157026315	9020	9050	9050	9020	56
478	20250403	131000	156520185	9010	9010	9010	9010	20
479	20250403	130900	156339985	9010	9010	9010	9010	0
480	20250403	130800	156339985	9010	9010	9010	9010	20
481	20250403	130700	156159785	9010	9010	9010	9010	0
482	20250403	130600	156159785	9010	9010	9010	9010	20
483	20250403	130500	155979585	9050	9040	9050	9040	5
484	20250403	130400	155934355	9010	9010	9010	9010	20
485	20250403	130300	155754155	9040	9010	9040	9010	30
486	20250403	130200	155483555	9060	9060	9060	9060	0
487	20250403	130100	155483555	9060	9010	9060	9010	25
488	20250403	130000	155258055	9060	9060	9060	9060	5
489	20250403	125900	155212755	9010	9010	9010	9010	20
490	20250403	125800	155032555	9030	9030	9030	9030	440
491	20250403	125700	151059355	9000	9000	9000	9000	20
492	20250403	125600	150879355	9010	9010	9010	9010	20
493	20250403	125500	150699155	9000	9000	9000	9000	0
494	20250403	125400	150699155	9000	9000	9000	9000	20
495	20250403	125300	150519155	9010	9010	9010	9010	222
496	20250403	125200	148518935	9010	9010	9010	9010	20
497	20250403	125100	148338735	9020	9030	9030	9020	900
498	20250403	125000	140219345	9030	9030	9030	9030	20
499	20250403	124900	140038745	9030	9030	9030	9030	20
500	20250403	124800	139858145	9030	9030	9030	9030	0
501	20250403	124700	139858145	9030	9030	9030	9030	20
502	20250403	124600	139677545	9030	9030	9030	9030	4
503	20250403	124500	139641425	9030	9070	9070	9030	25
504	20250403	124400	139415475	9030	9030	9030	9030	0
505	20250403	124300	139415475	9030	9030	9030	9030	20
506	20250403	124200	139234875	9070	9030	9070	9030	30
507	20250403	124100	138963575	9070	9070	9070	9070	200
508	20250403	124000	137149575	9030	9030	9030	9030	20
509	20250403	123900	136968975	9070	9040	9070	9040	305
510	20250403	123800	134202655	9030	9040	9070	9030	26
511	20250403	123700	133967665	9020	9020	9020	9020	0
512	20250403	123600	133967665	9020	9070	9070	9020	21
513	20250403	123500	133778195	9070	9020	9070	9020	25
514	20250403	123400	133552475	9020	9020	9020	9020	0
515	20250403	123300	133552475	9020	9020	9020	9020	20
516	20250403	123200	133372075	9020	9020	9020	9020	0
517	20250403	123100	133372075	9020	9030	9030	9020	30
518	20250403	123000	133101375	9030	9030	9030	9030	5
519	20250403	122900	133056225	9030	9040	9070	9030	25
520	20250403	122800	132830215	9040	9040	9040	9040	0
521	20250403	122700	132830215	9040	9040	9040	9040	2
522	20250403	122600	132812135	9070	9050	9070	9050	23
523	20250403	122500	132603945	9060	9050	9060	9050	2
524	20250403	122400	132585835	9040	9040	9040	9040	20
525	20250403	122300	132405035	9040	9040	9040	9040	0
526	20250403	122200	132405035	9040	9040	9040	9040	20
527	20250403	122100	132224235	9070	9070	9070	9070	30
528	20250403	122000	131952135	9040	9040	9040	9040	20
529	20250403	121900	131771335	9070	9040	9070	9040	25
530	20250403	121800	131545185	9070	9070	9070	9070	5
531	20250403	121700	131499835	9040	9040	9040	9040	20
532	20250403	121600	131319035	9070	9070	9070	9070	0
533	20250403	121500	131319035	9070	9070	9070	9040	27
534	20250403	121400	131074745	9040	9040	9040	9040	0
535	20250403	121300	131074745	9040	9040	9040	9040	20
536	20250403	121200	130893945	9070	9040	9070	9040	25
537	20250403	121100	130667795	9070	9060	9070	9060	3
538	20250403	121000	130640595	9030	9060	9070	9030	26
539	20250403	120900	130405595	9070	9070	9070	9070	0
540	20250403	120800	130405595	9070	9070	9070	9040	30
541	20250403	120700	130134165	9050	9040	9070	9040	30
542	20250403	120600	129862455	9030	9030	9030	9030	20
543	20250403	120500	129681855	9070	9030	9070	9030	26
544	20250403	120400	129446855	9070	9050	9070	9050	6
545	20250403	120300	129392455	9030	9030	9030	9030	20
546	20250403	120200	129211855	9070	9070	9070	9070	0
547	20250403	120100	129211855	9070	9020	9070	9020	34
548	20250403	120000	128904585	9060	9040	9060	9040	60
549	20250403	115900	128361165	9040	9040	9040	9040	16
550	20250403	115800	128216525	9050	9050	9050	9050	12
551	20250403	115700	128107925	9060	9060	9060	9060	5
552	20250403	115600	128062625	9050	9050	9050	9050	20
553	20250403	115500	127881625	9060	9060	9060	9060	1
554	20250403	115400	127872565	9050	9050	9060	9050	22
555	20250403	115300	127673455	9070	9050	9070	9050	326
556	20250403	115200	124723075	9050	9040	9050	9040	22
557	20250403	115100	124524185	9050	9030	9050	9030	37
558	20250403	115000	124189845	9030	9030	9030	9030	11
559	20250403	114900	124090515	9040	9040	9040	9040	9
560	20250403	114800	124009155	9070	9070	9070	9070	1
561	20250403	114700	124000085	9070	9030	9070	9030	70
562	20250403	114600	123366265	9070	9040	9070	9040	3
563	20250403	114500	123339085	9020	9020	9020	9020	20
564	20250403	114400	123158685	9060	9040	9070	9040	8
565	20250403	114300	123086235	9030	9040	9070	9030	29
566	20250403	114200	122824175	9020	9020	9020	9020	20
567	20250403	114100	122643775	9030	9030	9030	9030	0
568	20250403	114000	122643775	9030	9030	9030	9030	20
569	20250403	113900	122463175	9020	9020	9020	9020	0
570	20250403	113800	122463175	9020	9020	9020	9020	20
571	20250403	113700	122282775	9020	9020	9020	9020	0
572	20250403	113600	122282775	9020	9030	9030	9020	21
573	20250403	113500	122093345	9030	9030	9030	9030	19
574	20250403	113400	121921775	9060	9040	9070	9040	3
575	20250403	113300	121894605	9030	9030	9030	9030	20
576	20250403	113200	121714005	9030	9030	9030	9030	0
577	20250403	113100	121714005	9030	9030	9030	9030	20
578	20250403	113000	121533405	9060	9040	9060	9040	2
579	20250403	112900	121515305	9030	9050	9070	9030	51
580	20250403	112800	121053555	9020	9020	9020	9020	20
581	20250403	112700	120873155	9070	9070	9070	9070	0
582	20250403	112600	120873155	9070	9020	9070	9020	25
583	20250403	112500	120647445	9060	9050	9070	9050	48
584	20250403	112400	120212115	9020	9050	9070	9020	23
585	20250403	112300	120004535	9000	9000	9000	9000	0
586	20250403	112200	120004535	9000	9020	9070	9000	1143
587	20250403	112100	109694175	9070	9020	9070	9020	121
588	20250403	112000	108598265	9030	9030	9030	9030	0
589	20250403	111900	108598265	9030	9030	9030	9030	20
590	20250403	111800	108417665	9040	9040	9040	9040	0
591	20250403	111700	108417665	9040	9040	9040	9040	2
592	20250403	111600	108399585	9070	9070	9070	9070	0
593	20250403	111500	108399585	9070	9040	9070	9030	453
594	20250403	111400	104303155	9050	9050	9050	9050	16
595	20250403	111300	104158355	9070	9060	9070	9060	12
596	20250403	111200	104049625	9060	9040	9060	9040	21
597	20250403	111100	103859765	9070	9070	9070	9070	0
598	20250403	111000	103859765	9070	9040	9070	9040	21
599	20250403	110900	103669895	9070	9070	9070	9070	1
600	20250403	110800	103660825	9040	9040	9040	9040	20
601	20250403	110700	103480025	9080	9080	9080	9050	9
602	20250403	110600	103398425	9050	9050	9080	9040	36
603	20250403	110500	103072425	9060	9050	9080	9020	27
604	20250403	110400	102828585	9060	9050	9080	9050	717
605	20250403	110300	96325445	9020	9020	9020	9020	20
606	20250403	110200	96145045	9070	9050	9070	9050	3
607	20250403	110100	96117855	9020	9020	9020	9020	20
608	20250403	110000	95937455	9070	9030	9070	9030	19
609	20250403	105900	95765705	9030	9030	9030	9030	7
610	20250403	105800	95702495	9060	9030	9070	9030	32
611	20250403	105700	95413155	9060	9060	9060	9060	0
612	20250403	105600	95413155	9060	9030	9060	9030	23
613	20250403	105500	95205385	9060	9040	9070	9040	6
614	20250403	105400	95151005	9020	9020	9020	9020	20
615	20250403	105300	94970605	9070	9070	9070	9070	0
616	20250403	105200	94970605	9070	9020	9070	9020	221
617	20250403	105100	92967155	9070	9020	9070	9020	71
618	20250403	105000	92324205	9060	9060	9060	9060	2
619	20250403	104900	92306085	9050	9030	9050	9020	25
620	20250403	104800	92080515	9030	9030	9030	9030	10
621	20250403	104700	91990215	9030	9030	9030	9030	20
622	20250403	104600	91809615	9060	9050	9060	9050	6
623	20250403	104500	91755295	9050	9050	9050	9030	23
624	20250403	104400	91547545	9050	9010	9070	9010	27
625	20250403	104300	91303905	9010	9010	9010	9010	4
626	20250403	104200	91267865	9070	9030	9070	9030	201
627	20250403	104100	89448835	9070	9030	9080	9030	612
628	20250403	104000	83911415	9000	8990	9030	8990	323
629	20250403	103900	81004545	9000	9030	9040	9000	718
630	20250403	103800	74542475	9000	9010	9010	9000	382
631	20250403	103700	71102655	9010	9010	9010	9010	20
632	20250403	103600	70922455	9060	9020	9060	9020	11
633	20250403	103500	70823195	9020	9020	9020	9020	10
634	20250403	103400	70732995	9060	9040	9060	9020	67
635	20250403	103300	70128115	9000	9000	9000	9000	20
636	20250403	103200	69948115	9010	9010	9010	9010	0
637	20250403	103100	69948115	9010	9010	9010	9010	97
638	20250403	103000	69074145	9030	9010	9030	9010	36
639	20250403	102900	68749465	9040	9040	9040	9040	1
640	20250403	102800	68740425	9020	9020	9020	9020	50
641	20250403	102700	68289425	9040	9040	9040	9040	0
642	20250403	102600	68289425	9040	9040	9040	9020	425
643	20250403	102500	64453825	9040	9040	9040	9040	0
644	20250403	102400	64453825	9040	9080	9080	9040	7
645	20250403	102300	64390455	9050	9040	9060	9040	3
646	20250403	102200	64363305	9010	9010	9010	9010	20
647	20250403	102100	64183105	9040	9010	9040	9010	220
648	20250403	102000	62194905	9040	9040	9040	9040	1
649	20250403	101900	62185865	9020	9020	9020	9020	66
650	20250403	101800	61590545	9020	9020	9020	9020	0
651	20250403	101700	61590545	9020	9020	9020	9020	20
652	20250403	101600	61410145	9040	9030	9040	9030	4
653	20250403	101500	61374015	9030	9050	9080	9030	52
654	20250403	101400	60903795	9050	9050	9050	9050	4
655	20250403	101300	60867595	9050	9070	9080	9030	12
656	20250403	101200	60758955	9030	9070	9070	9030	59
657	20250403	101100	60225355	9030	9040	9080	9030	43
658	20250403	101000	59836275	9010	9010	9010	9010	20
659	20250403	100900	59656075	9070	9040	9070	9040	50
660	20250403	100800	59203145	9040	9040	9070	9040	16
661	20250403	100700	59058385	9040	9010	9040	9010	25
662	20250403	100600	58832985	9010	9010	9010	9010	0
663	20250403	100500	58832985	9010	9010	9010	9010	20
664	20250403	100400	58652785	9040	9040	9040	9040	0
665	20250403	100300	58652785	9040	9040	9040	9020	240
666	20250403	100200	56486625	9070	9060	9070	9060	3
667	20250403	100100	56459425	9030	9040	9040	9030	105
668	20250403	100000	55510425	9040	9040	9040	9040	20
669	20250403	095900	55329625	9040	9040	9040	9040	10
670	20250403	095800	55239225	9030	9040	9040	9030	29
671	20250403	095700	54977265	9070	9060	9070	9050	12
672	20250403	095600	54868615	9040	9050	9050	9040	52
673	20250403	095500	54398445	9050	9040	9050	9040	24
674	20250403	095400	54181395	9040	9050	9060	9040	15
675	20250403	095300	54045685	9050	9060	9060	9050	27
676	20250403	095200	53801245	9070	9050	9070	9050	2
677	20250403	095100	53783125	9070	9060	9070	9040	24
678	20250403	095000	53565895	9060	9070	9070	9060	14
679	20250403	094900	53438925	9060	9050	9060	9050	25
680	20250403	094800	53212625	9050	9050	9050	9050	8
681	20250403	094700	53140225	9040	9050	9050	9040	195
682	20250403	094600	51375795	9050	9050	9050	9050	9
683	20250403	094500	51294345	9040	9050	9050	9040	29
684	20250403	094400	51032095	9050	9050	9050	9050	10
685	20250403	094300	50941595	9070	9060	9070	9060	16
686	20250403	094200	50796625	9050	9060	9060	9050	76
687	20250403	094100	50108265	9060	9030	9060	9030	4
688	20250403	094000	50072095	9030	9050	9060	9030	39
689	20250403	093900	49719495	9030	9030	9030	9030	0
690	20250403	093800	49719495	9030	9040	9070	9030	49
691	20250403	093700	49276555	9070	9030	9070	9030	42
692	20250403	093600	48897015	9040	9030	9040	9030	11
693	20250403	093500	48797675	9040	9040	9070	9030	28
694	20250403	093400	48544495	9070	9030	9070	9030	2
695	20250403	093300	48526395	9030	9030	9070	9030	22
696	20250403	093200	48327695	9040	9030	9070	9030	5
697	20250403	093100	48282465	9010	9040	9040	9010	47
698	20250403	093000	47858225	9070	9030	9070	9030	24
699	20250403	092900	47641425	9070	9030	9070	9030	5
700	20250403	092800	47596185	9040	9070	9070	9000	38
701	20250403	092700	47253075	9070	9070	9070	9070	9
702	20250403	092600	47171445	8970	8970	8970	8970	20
703	20250403	092500	46992045	9070	9070	9070	9070	14
704	20250403	092400	46865065	8940	9080	9130	8940	839
705	20250403	092300	39321075	9070	9140	9140	9070	14
706	20250403	092200	39193465	9140	9110	9140	9100	13
707	20250403	092100	39074985	9100	9030	9100	9030	12
708	20250403	092000	38965925	9090	9090	9090	9090	509
709	20250403	091900	34339115	9090	9010	9090	9010	1032
710	20250403	091800	24985495	9010	8970	9010	8970	21
711	20250403	091700	24796405	9010	8960	9010	8940	25
712	20250403	091600	24572395	8940	8950	8960	8940	25
713	20250403	091500	24348645	8950	8950	8950	8950	2
714	20250403	091400	24330745	8950	8940	8960	8940	16
715	20250403	091300	24187655	8960	8940	8960	8940	16
716	20250403	091200	24044375	8940	8940	8940	8940	0
717	20250403	091100	24044375	8940	8930	8940	8930	2
718	20250403	091000	24026505	8960	8940	8990	8910	427
719	20250403	090900	20220885	8920	8925	8990	8920	522
720	20250403	090800	15559485	8925	8950	8950	8925	162
721	20250403	090700	14111635	8945	8945	8945	8945	3
722	20250403	090600	14084800	8945	8910	8945	8900	381
723	20250403	090500	10679700	8950	8920	8950	8910	325
724	20250403	090400	7783680	8910	8910	8910	8910	0
725	20250403	090300	7783680	8910	8920	9010	8910	529
726	20250403	090200	3029680	9010	9010	9010	9010	5
727	20250403	090100	2984630	8920	9000	9000	8920	156
728	20250403	090000	1587450	9010	9020	9020	8980	176