KissMeData/451760/min/candle-20250411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250411	212000	161920980	9780	9780	9780	9780	175
3	20250411	211900	161920980	9780	9780	9780	9780	0
4	20250411	211800	161920980	9780	9780	9780	9780	0
5	20250411	211700	161920980	9780	9780	9780	9780	0
6	20250411	211600	161920980	9780	9780	9780	9780	0
7	20250411	211500	161920980	9780	9780	9780	9780	0
8	20250411	211400	161920980	9780	9780	9780	9780	0
9	20250411	211300	161920980	9780	9780	9780	9780	0
10	20250411	211200	161920980	9780	9780	9780	9780	0
11	20250411	211100	161920980	9780	9780	9780	9780	0
12	20250411	211000	161920980	9780	9780	9780	9780	0
13	20250411	210900	161920980	9780	9780	9780	9780	0
14	20250411	210800	161920980	9780	9780	9780	9780	0
15	20250411	210700	161920980	9780	9780	9780	9780	0
16	20250411	210600	161920980	9780	9780	9780	9780	0
17	20250411	210500	161920980	9780	9780	9780	9780	0
18	20250411	210400	161920980	9780	9780	9780	9780	0
19	20250411	210300	161920980	9780	9780	9780	9780	0
20	20250411	210200	161920980	9780	9780	9780	9780	0
21	20250411	210100	161920980	9780	9780	9780	9780	0
22	20250411	210000	161920980	9780	9780	9780	9780	0
23	20250411	205900	161920980	9780	9780	9780	9780	0
24	20250411	205800	161920980	9780	9780	9780	9780	0
25	20250411	205700	161920980	9780	9780	9780	9780	0
26	20250411	205600	161920980	9780	9780	9780	9780	0
27	20250411	205500	161920980	9780	9780	9780	9780	0
28	20250411	205400	161920980	9780	9780	9780	9780	0
29	20250411	205300	161920980	9780	9780	9780	9780	0
30	20250411	205200	161920980	9780	9780	9780	9780	0
31	20250411	205100	161920980	9780	9780	9780	9780	0
32	20250411	205000	161920980	9780	9780	9780	9780	175
33	20250411	204900	161920980	9780	9780	9780	9780	0
34	20250411	204800	161920980	9780	9780	9780	9780	0
35	20250411	204700	161920980	9780	9780	9780	9780	0
36	20250411	204600	161920980	9780	9780	9780	9780	0
37	20250411	204500	161920980	9780	9780	9780	9780	0
38	20250411	204400	161920980	9780	9780	9780	9780	0
39	20250411	204300	161920980	9780	9780	9780	9780	0
40	20250411	204200	161920980	9780	9780	9780	9780	0
41	20250411	204100	161920980	9780	9780	9780	9780	0
42	20250411	204000	161920980	9780	9780	9780	9780	0
43	20250411	203900	161920980	9780	9780	9780	9780	0
44	20250411	203800	161920980	9780	9780	9780	9780	0
45	20250411	203700	161920980	9780	9780	9780	9780	0
46	20250411	203600	161920980	9780	9780	9780	9780	0
47	20250411	203500	161920980	9780	9780	9780	9780	0
48	20250411	203400	161920980	9780	9780	9780	9780	0
49	20250411	203300	161920980	9780	9780	9780	9780	0
50	20250411	203200	161920980	9780	9780	9780	9780	0
51	20250411	203100	161920980	9780	9780	9780	9780	0
52	20250411	203000	161920980	9780	9780	9780	9780	0
53	20250411	202900	161920980	9780	9780	9780	9780	0
54	20250411	202800	161920980	9780	9780	9780	9780	0
55	20250411	202700	161920980	9780	9780	9780	9780	0
56	20250411	202600	161920980	9780	9780	9780	9780	0
57	20250411	202500	161920980	9780	9780	9780	9780	0
58	20250411	202400	161920980	9780	9780	9780	9780	0
59	20250411	202300	161920980	9780	9780	9780	9780	0
60	20250411	202200	161920980	9780	9780	9780	9780	0
61	20250411	202100	161920980	9780	9780	9780	9780	0
62	20250411	202000	161920980	9780	9780	9780	9780	175
63	20250411	201900	161920980	9780	9780	9780	9780	0
64	20250411	201800	161920980	9780	9780	9780	9780	0
65	20250411	201700	161920980	9780	9780	9780	9780	0
66	20250411	201600	161920980	9780	9780	9780	9780	0
67	20250411	201500	161920980	9780	9780	9780	9780	0
68	20250411	201400	161920980	9780	9780	9780	9780	0
69	20250411	201300	161920980	9780	9780	9780	9780	0
70	20250411	201200	161920980	9780	9780	9780	9780	0
71	20250411	201100	161920980	9780	9780	9780	9780	0
72	20250411	201000	161920980	9780	9780	9780	9780	0
73	20250411	200900	161920980	9780	9780	9780	9780	0
74	20250411	200800	161920980	9780	9780	9780	9780	0
75	20250411	200700	161920980	9780	9780	9780	9780	0
76	20250411	200600	161920980	9780	9780	9780	9780	0
77	20250411	200500	161920980	9780	9780	9780	9780	0
78	20250411	200400	161920980	9780	9780	9780	9780	0
79	20250411	200300	161920980	9780	9780	9780	9780	0
80	20250411	200200	161920980	9780	9780	9780	9780	0
81	20250411	200100	161920980	9780	9780	9780	9780	0
82	20250411	200000	161920980	9780	9780	9780	9780	0
83	20250411	195900	161920980	9780	9780	9780	9780	0
84	20250411	195800	161920980	9780	9780	9780	9780	0
85	20250411	195700	161920980	9780	9780	9780	9780	0
86	20250411	195600	161920980	9780	9780	9780	9780	0
87	20250411	195500	161920980	9780	9780	9780	9780	0
88	20250411	195400	161920980	9780	9780	9780	9780	0
89	20250411	195300	161920980	9780	9780	9780	9780	0
90	20250411	195200	161920980	9780	9780	9780	9780	0
91	20250411	195100	161920980	9780	9780	9780	9780	0
92	20250411	195000	161920980	9780	9780	9780	9780	175
93	20250411	194900	161920980	9780	9780	9780	9780	0
94	20250411	194800	161920980	9780	9780	9780	9780	0
95	20250411	194700	161920980	9780	9780	9780	9780	0
96	20250411	194600	161920980	9780	9780	9780	9780	0
97	20250411	194500	161920980	9780	9780	9780	9780	0
98	20250411	194400	161920980	9780	9780	9780	9780	0
99	20250411	194300	161920980	9780	9780	9780	9780	0
100	20250411	194200	161920980	9780	9780	9780	9780	0
101	20250411	194100	161920980	9780	9780	9780	9780	0
102	20250411	194000	161920980	9780	9780	9780	9780	0
103	20250411	193900	161920980	9780	9780	9780	9780	0
104	20250411	193800	161920980	9780	9780	9780	9780	0
105	20250411	193700	161920980	9780	9780	9780	9780	0
106	20250411	193600	161920980	9780	9780	9780	9780	0
107	20250411	193500	161920980	9780	9780	9780	9780	0
108	20250411	193400	161920980	9780	9780	9780	9780	0
109	20250411	193300	161920980	9780	9780	9780	9780	0
110	20250411	193200	161920980	9780	9780	9780	9780	0
111	20250411	193100	161920980	9780	9780	9780	9780	0
112	20250411	193000	161920980	9780	9780	9780	9780	0
113	20250411	192900	161920980	9780	9780	9780	9780	0
114	20250411	192800	161920980	9780	9780	9780	9780	0
115	20250411	192700	161920980	9780	9780	9780	9780	0
116	20250411	192600	161920980	9780	9780	9780	9780	0
117	20250411	192500	161920980	9780	9780	9780	9780	0
118	20250411	192400	161920980	9780	9780	9780	9780	0
119	20250411	192300	161920980	9780	9780	9780	9780	0
120	20250411	192200	161920980	9780	9780	9780	9780	0
121	20250411	192100	161920980	9780	9780	9780	9780	0
122	20250411	192000	161920980	9780	9780	9780	9780	175
123	20250411	191900	161920980	9780	9780	9780	9780	0
124	20250411	191800	161920980	9780	9780	9780	9780	0
125	20250411	191700	161920980	9780	9780	9780	9780	0
126	20250411	191600	161920980	9780	9780	9780	9780	0
127	20250411	191500	161920980	9780	9780	9780	9780	0
128	20250411	191400	161920980	9780	9780	9780	9780	0
129	20250411	191300	161920980	9780	9780	9780	9780	0
130	20250411	191200	161920980	9780	9780	9780	9780	0
131	20250411	191100	161920980	9780	9780	9780	9780	0
132	20250411	191000	161920980	9780	9780	9780	9780	0
133	20250411	190900	161920980	9780	9780	9780	9780	0
134	20250411	190800	161920980	9780	9780	9780	9780	0
135	20250411	190700	161920980	9780	9780	9780	9780	0
136	20250411	190600	161920980	9780	9780	9780	9780	0
137	20250411	190500	161920980	9780	9780	9780	9780	0
138	20250411	190400	161920980	9780	9780	9780	9780	0
139	20250411	190300	161920980	9780	9780	9780	9780	0
140	20250411	190200	161920980	9780	9780	9780	9780	0
141	20250411	190100	161920980	9780	9780	9780	9780	0
142	20250411	190000	161920980	9780	9780	9780	9780	0
143	20250411	185900	161920980	9780	9780	9780	9780	0
144	20250411	185800	161920980	9780	9780	9780	9780	0
145	20250411	185700	161920980	9780	9780	9780	9780	0
146	20250411	185600	161920980	9780	9780	9780	9780	0
147	20250411	185500	161920980	9780	9780	9780	9780	0
148	20250411	185400	161920980	9780	9780	9780	9780	0
149	20250411	185300	161920980	9780	9780	9780	9780	0
150	20250411	185200	161920980	9780	9780	9780	9780	0
151	20250411	185100	161920980	9780	9780	9780	9780	0
152	20250411	185000	161920980	9780	9780	9780	9780	175
153	20250411	184900	161920980	9780	9780	9780	9780	0
154	20250411	184800	161920980	9780	9780	9780	9780	0
155	20250411	184700	161920980	9780	9780	9780	9780	0
156	20250411	184600	161920980	9780	9780	9780	9780	0
157	20250411	184500	161920980	9780	9780	9780	9780	0
158	20250411	184400	161920980	9780	9780	9780	9780	0
159	20250411	184300	161920980	9780	9780	9780	9780	0
160	20250411	184200	161920980	9780	9780	9780	9780	0
161	20250411	184100	161920980	9780	9780	9780	9780	0
162	20250411	184000	161920980	9780	9780	9780	9780	0
163	20250411	183900	161920980	9780	9780	9780	9780	0
164	20250411	183800	161920980	9780	9780	9780	9780	0
165	20250411	183700	161920980	9780	9780	9780	9780	0
166	20250411	183600	161920980	9780	9780	9780	9780	0
167	20250411	183500	161920980	9780	9780	9780	9780	0
168	20250411	183400	161920980	9780	9780	9780	9780	0
169	20250411	183300	161920980	9780	9780	9780	9780	0
170	20250411	183200	161920980	9780	9780	9780	9780	0
171	20250411	183100	161920980	9780	9780	9780	9780	0
172	20250411	183000	161920980	9780	9780	9780	9780	0
173	20250411	182900	161920980	9780	9780	9780	9780	0
174	20250411	182800	161920980	9780	9780	9780	9780	0
175	20250411	182700	161920980	9780	9780	9780	9780	0
176	20250411	182600	161920980	9780	9780	9780	9780	0
177	20250411	182500	161920980	9780	9780	9780	9780	0
178	20250411	182400	161920980	9780	9780	9780	9780	0
179	20250411	182300	161920980	9780	9780	9780	9780	0
180	20250411	182200	161920980	9780	9780	9780	9780	0
181	20250411	182100	161920980	9780	9780	9780	9780	0
182	20250411	182000	161920980	9780	9780	9780	9780	175
183	20250411	181900	161920980	9780	9780	9780	9780	0
184	20250411	181800	161920980	9780	9780	9780	9780	0
185	20250411	181700	161920980	9780	9780	9780	9780	0
186	20250411	181600	161920980	9780	9780	9780	9780	0
187	20250411	181500	161920980	9780	9780	9780	9780	0
188	20250411	181400	161920980	9780	9780	9780	9780	0
189	20250411	181300	161920980	9780	9780	9780	9780	0
190	20250411	181200	161920980	9780	9780	9780	9780	0
191	20250411	181100	161920980	9780	9780	9780	9780	0
192	20250411	181000	161920980	9780	9780	9780	9780	0
193	20250411	180900	161920980	9780	9780	9780	9780	0
194	20250411	180800	161920980	9780	9780	9780	9780	0
195	20250411	180700	161920980	9780	9780	9780	9780	0
196	20250411	180600	161920980	9780	9780	9780	9780	0
197	20250411	180500	161920980	9780	9780	9780	9780	0
198	20250411	180400	161920980	9780	9780	9780	9780	0
199	20250411	180300	161920980	9780	9780	9780	9780	0
200	20250411	180200	161920980	9780	9780	9780	9780	0
201	20250411	180100	161920980	9780	9780	9780	9780	0
202	20250411	180000	161920980	9780	9780	9780	9780	0
203	20250411	175900	161920980	9780	9780	9780	9780	0
204	20250411	175800	161920980	9780	9780	9780	9780	0
205	20250411	175700	161920980	9780	9780	9780	9780	0
206	20250411	175600	161920980	9780	9780	9780	9780	0
207	20250411	175500	161920980	9780	9780	9780	9780	0
208	20250411	175400	161920980	9780	9780	9780	9780	0
209	20250411	175300	161920980	9780	9780	9780	9780	0
210	20250411	175200	161920980	9780	9780	9780	9780	0
211	20250411	175100	161920980	9780	9780	9780	9780	0
212	20250411	175000	161920980	9780	9780	9780	9780	175
213	20250411	174900	161920980	9780	9780	9780	9780	0
214	20250411	174800	161920980	9780	9780	9780	9780	0
215	20250411	174700	161920980	9780	9780	9780	9780	0
216	20250411	174600	161920980	9780	9780	9780	9780	0
217	20250411	174500	161920980	9780	9780	9780	9780	0
218	20250411	174400	161920980	9780	9780	9780	9780	0
219	20250411	174300	161920980	9780	9780	9780	9780	0
220	20250411	174200	161920980	9780	9780	9780	9780	0
221	20250411	174100	161920980	9780	9780	9780	9780	0
222	20250411	174000	161920980	9780	9780	9780	9780	0
223	20250411	173900	161920980	9780	9780	9780	9780	0
224	20250411	173800	161920980	9780	9780	9780	9780	0
225	20250411	173700	161920980	9780	9780	9780	9780	0
226	20250411	173600	161920980	9780	9780	9780	9780	0
227	20250411	173500	161920980	9780	9780	9780	9780	0
228	20250411	173400	161920980	9780	9780	9780	9780	0
229	20250411	173300	161920980	9780	9780	9780	9780	0
230	20250411	173200	161920980	9780	9780	9780	9780	0
231	20250411	173100	161920980	9780	9780	9780	9780	0
232	20250411	173000	161920980	9780	9780	9780	9780	0
233	20250411	172900	161920980	9780	9780	9780	9780	0
234	20250411	172800	161920980	9780	9780	9780	9780	0
235	20250411	172700	161920980	9780	9780	9780	9780	0
236	20250411	172600	161920980	9780	9780	9780	9780	0
237	20250411	172500	161920980	9780	9780	9780	9780	0
238	20250411	172400	161920980	9780	9780	9780	9780	0
239	20250411	172300	161920980	9780	9780	9780	9780	0
240	20250411	172200	161920980	9780	9780	9780	9780	0
241	20250411	172100	161920980	9780	9780	9780	9780	0
242	20250411	172000	161920980	9780	9780	9780	9780	175
243	20250411	171900	161920980	9780	9780	9780	9780	0
244	20250411	171800	161920980	9780	9780	9780	9780	0
245	20250411	171700	161920980	9780	9780	9780	9780	0
246	20250411	171600	161920980	9780	9780	9780	9780	0
247	20250411	171500	161920980	9780	9780	9780	9780	0
248	20250411	171400	161920980	9780	9780	9780	9780	0
249	20250411	171300	161920980	9780	9780	9780	9780	0
250	20250411	171200	161920980	9780	9780	9780	9780	0
251	20250411	171100	161920980	9780	9780	9780	9780	0
252	20250411	171000	161920980	9780	9780	9780	9780	0
253	20250411	170900	161920980	9780	9780	9780	9780	0
254	20250411	170800	161920980	9780	9780	9780	9780	0
255	20250411	170700	161920980	9780	9780	9780	9780	0
256	20250411	170600	161920980	9780	9780	9780	9780	0
257	20250411	170500	161920980	9780	9780	9780	9780	0
258	20250411	170400	161920980	9780	9780	9780	9780	0
259	20250411	170300	161920980	9780	9780	9780	9780	0
260	20250411	170200	161920980	9780	9780	9780	9780	0
261	20250411	170100	161920980	9780	9780	9780	9780	0
262	20250411	170000	161920980	9780	9780	9780	9780	0
263	20250411	165900	161920980	9780	9780	9780	9780	0
264	20250411	165800	161920980	9780	9780	9780	9780	0
265	20250411	165700	161920980	9780	9780	9780	9780	0
266	20250411	165600	161920980	9780	9780	9780	9780	0
267	20250411	165500	161920980	9780	9780	9780	9780	0
268	20250411	165400	161920980	9780	9780	9780	9780	0
269	20250411	165300	161920980	9780	9780	9780	9780	0
270	20250411	165200	161920980	9780	9780	9780	9780	0
271	20250411	165100	161920980	9780	9780	9780	9780	0
272	20250411	165000	161920980	9780	9780	9780	9780	175
273	20250411	164900	161920980	9780	9780	9780	9780	0
274	20250411	164800	161920980	9780	9780	9780	9780	0
275	20250411	164700	161920980	9780	9780	9780	9780	0
276	20250411	164600	161920980	9780	9780	9780	9780	0
277	20250411	164500	161920980	9780	9780	9780	9780	0
278	20250411	164400	161920980	9780	9780	9780	9780	0
279	20250411	164300	161920980	9780	9780	9780	9780	0
280	20250411	164200	161920980	9780	9780	9780	9780	0
281	20250411	164100	161920980	9780	9780	9780	9780	0
282	20250411	164000	161920980	9780	9780	9780	9780	0
283	20250411	163900	161920980	9780	9780	9780	9780	0
284	20250411	163800	161920980	9780	9780	9780	9780	0
285	20250411	163700	161920980	9780	9780	9780	9780	0
286	20250411	163600	161920980	9780	9780	9780	9780	0
287	20250411	163500	161920980	9780	9780	9780	9780	0
288	20250411	163400	161920980	9780	9780	9780	9780	0
289	20250411	163300	161920980	9780	9780	9780	9780	0
290	20250411	163200	161920980	9780	9780	9780	9780	0
291	20250411	163100	161920980	9780	9780	9780	9780	0
292	20250411	163000	161920980	9780	9780	9780	9780	0
293	20250411	162900	161920980	9780	9780	9780	9780	0
294	20250411	162800	161920980	9780	9780	9780	9780	0
295	20250411	162700	161920980	9780	9780	9780	9780	0
296	20250411	162600	161920980	9780	9780	9780	9780	0
297	20250411	162500	161920980	9780	9780	9780	9780	0
298	20250411	162400	161920980	9780	9780	9780	9780	0
299	20250411	162300	161920980	9780	9780	9780	9780	0
300	20250411	162200	161920980	9780	9780	9780	9780	0
301	20250411	162100	161920980	9780	9780	9780	9780	0
302	20250411	162000	161920980	9780	9780	9780	9780	175
303	20250411	161900	161920980	9780	9780	9780	9780	0
304	20250411	161800	161920980	9780	9780	9780	9780	0
305	20250411	161700	161920980	9780	9780	9780	9780	0
306	20250411	161600	161920980	9780	9780	9780	9780	0
307	20250411	161500	161920980	9780	9780	9780	9780	0
308	20250411	161400	161920980	9780	9780	9780	9780	0
309	20250411	161300	161920980	9780	9780	9780	9780	0
310	20250411	161200	161920980	9780	9780	9780	9780	0
311	20250411	161100	161920980	9780	9780	9780	9780	0
312	20250411	161000	161920980	9780	9780	9780	9780	0
313	20250411	160900	161920980	9780	9780	9780	9780	0
314	20250411	160800	161920980	9780	9780	9780	9780	0
315	20250411	160700	161920980	9780	9780	9780	9780	0
316	20250411	160600	161920980	9780	9780	9780	9780	0
317	20250411	160500	161920980	9780	9780	9780	9780	0
318	20250411	160400	161920980	9780	9780	9780	9780	0
319	20250411	160300	161920980	9780	9780	9780	9780	0
320	20250411	160200	161920980	9780	9780	9780	9780	0
321	20250411	160100	161920980	9780	9780	9780	9780	0
322	20250411	160000	161920980	9780	9780	9780	9780	0
323	20250411	155900	161920980	9780	9780	9780	9780	0
324	20250411	155800	161920980	9780	9780	9780	9780	0
325	20250411	155700	161920980	9780	9780	9780	9780	0
326	20250411	155600	161920980	9780	9780	9780	9780	0
327	20250411	155500	161920980	9780	9780	9780	9780	0
328	20250411	155400	161920980	9780	9780	9780	9780	0
329	20250411	155300	161920980	9780	9780	9780	9780	0
330	20250411	155200	161920980	9780	9780	9780	9780	0
331	20250411	155100	161920980	9780	9780	9780	9780	0
332	20250411	155000	161920980	9780	9780	9780	9780	175
333	20250411	154900	161920980	9780	9780	9780	9780	0
334	20250411	154800	161920980	9780	9780	9780	9780	0
335	20250411	154700	161920980	9780	9780	9780	9780	0
336	20250411	154600	161920980	9780	9780	9780	9780	0
337	20250411	154500	161920980	9780	9780	9780	9780	0
338	20250411	154400	161920980	9780	9780	9780	9780	0
339	20250411	154300	161920980	9780	9780	9780	9780	0
340	20250411	154200	161920980	9780	9780	9780	9780	0
341	20250411	154100	161920980	9780	9780	9780	9780	0
342	20250411	154000	161920980	9780	9780	9780	9780	0
343	20250411	153900	161920980	9780	9780	9780	9780	0
344	20250411	153800	161920980	9780	9780	9780	9780	0
345	20250411	153700	161920980	9780	9780	9780	9780	0
346	20250411	153600	161920980	9780	9780	9780	9780	0
347	20250411	153500	161920980	9780	9780	9780	9780	0
348	20250411	153400	161920980	9780	9780	9780	9780	0
349	20250411	153300	161920980	9780	9780	9780	9780	0
350	20250411	153200	161920980	9780	9780	9780	9780	0
351	20250411	153100	161920980	9780	9780	9780	9780	0
352	20250411	153000	161920980	9780	9780	9780	9780	175
353	20250411	152900	160209480	9630	9630	9630	9630	0
354	20250411	152800	160209480	9630	9630	9630	9630	0
355	20250411	152700	160209480	9630	9630	9630	9630	0
356	20250411	152600	160209480	9630	9630	9630	9630	0
357	20250411	152500	160209480	9630	9630	9630	9630	0
358	20250411	152400	160209480	9630	9630	9630	9630	0
359	20250411	152300	160209480	9630	9630	9630	9630	0
360	20250411	152200	160209480	9630	9630	9630	9630	0
361	20250411	152100	160209480	9630	9630	9630	9630	0
362	20250411	152000	160209480	9630	9630	9630	9630	0
363	20250411	151900	160209480	9630	9730	9750	9630	31
364	20250411	151800	159908880	9730	9630	9730	9630	30
365	20250411	151700	159618270	9730	9650	9730	9620	113
366	20250411	151600	158529250	9730	9640	9730	9630	182
367	20250411	151500	156769970	9640	9650	9660	9640	142
368	20250411	151400	155399970	9650	9650	9660	9640	190
369	20250411	151300	153566190	9670	9640	9740	9630	119
370	20250411	151200	152415750	9640	9650	9650	9640	84
371	20250411	151100	151605330	9650	9660	9660	9650	86
372	20250411	151000	150774750	9730	9730	9730	9640	87
373	20250411	150900	149935060	9640	9650	9650	9640	84
374	20250411	150800	149124540	9650	9630	9650	9630	86
375	20250411	150700	148294710	9630	9650	9650	9630	98
376	20250411	150600	147349180	9650	9650	9650	9640	94
377	20250411	150500	146442110	9650	9650	9650	9650	86
378	20250411	150400	145612210	9650	9660	9660	9650	144
379	20250411	150300	144222010	9660	9650	9660	9650	84
380	20250411	150200	143411200	9650	9650	9650	9640	86
381	20250411	150100	142581400	9650	9640	9660	9640	84
382	20250411	150000	141770940	9640	9630	9650	9630	84
383	20250411	145900	140961080	9630	9630	9680	9630	95
384	20250411	145800	140044130	9630	9630	9630	9620	134
385	20250411	145700	138754210	9630	9630	9630	9630	87
386	20250411	145600	137916400	9630	9650	9650	9630	107
387	20250411	145500	136884210	9660	9640	9660	9640	98
388	20250411	145400	135938550	9640	9650	9650	9640	84
389	20250411	145300	135128660	9640	9630	9690	9630	115
390	20250411	145200	134019170	9630	9640	9640	9630	148
391	20250411	145100	132593330	9640	9630	9650	9630	89
392	20250411	145000	131735840	9640	9630	9640	9630	86
393	20250411	144900	130906820	9630	9640	9640	9630	89
394	20250411	144800	130048970	9630	9650	9650	9630	88
395	20250411	144700	129200140	9650	9660	9690	9630	93
396	20250411	144600	128303100	9690	9670	9690	9670	79
397	20250411	144500	127538970	9670	9660	9690	9660	102
398	20250411	144400	126551390	9690	9680	9690	9680	92
399	20250411	144300	125660040	9690	9680	9700	9680	98
400	20250411	144200	124709820	9680	9690	9690	9680	94
401	20250411	144100	123799070	9680	9690	9710	9680	393
402	20250411	144000	119984720	9700	9770	9800	9680	193
403	20250411	143900	118103970	9670	9680	9680	9670	23
404	20250411	143800	117881410	9710	9710	9710	9710	14
405	20250411	143700	117745470	9710	9650	9750	9650	327
406	20250411	143600	114563360	9640	9640	9680	9640	16
407	20250411	143500	114409080	9640	9640	9640	9640	15
408	20250411	143400	114264480	9620	9620	9680	9620	25
409	20250411	143300	114023680	9620	9620	9620	9620	15
410	20250411	143200	113879380	9610	9620	9620	9610	14
411	20250411	143100	113744740	9610	9610	9610	9610	15
412	20250411	143000	113600590	9620	9620	9620	9620	10
413	20250411	142900	113504390	9620	9620	9620	9620	15
414	20250411	142800	113360090	9610	9620	9620	9610	24
415	20250411	142700	113129380	9620	9620	9620	9620	10
416	20250411	142600	113033180	9620	9620	9620	9620	15
417	20250411	142500	112888880	9690	9610	9690	9610	34
418	20250411	142400	112560620	9600	9610	9610	9600	20
419	20250411	142300	112368520	9610	9610	9610	9610	15
420	20250411	142200	112224370	9610	9600	9610	9600	15
421	20250411	142100	112080320	9610	9610	9610	9610	15
422	20250411	142000	111936170	9610	9610	9610	9610	10
423	20250411	141900	111840070	9600	9610	9610	9600	16
424	20250411	141800	111686360	9610	9610	9610	9610	14
425	20250411	141700	111551820	9610	9610	9610	9610	11
426	20250411	141600	111446110	9600	9600	9600	9600	15
427	20250411	141500	111302110	9610	9610	9610	9610	15
428	20250411	141400	111157960	9610	9610	9610	9610	20
429	20250411	141300	110965760	9610	9620	9620	9610	14
430	20250411	141200	110831120	9620	9640	9640	9620	15
431	20250411	141100	110686620	9620	9620	9620	9620	15
432	20250411	141000	110542320	9610	9610	9610	9610	10
433	20250411	140900	110446220	9600	9600	9600	9600	15
434	20250411	140800	110302220	9600	9610	9610	9600	14
435	20250411	140700	110167780	9610	9610	9610	9610	10
436	20250411	140600	110071680	9610	9610	9610	9610	15
437	20250411	140500	109927530	9610	9610	9610	9610	15
438	20250411	140400	109783380	9670	9670	9690	9670	125
439	20250411	140300	108574410	9610	9610	9620	9610	26
440	20250411	140200	108324530	9610	9610	9610	9610	15
441	20250411	140100	108180380	9610	9610	9610	9610	15
442	20250411	140000	108036230	9610	9610	9610	9610	10
443	20250411	135900	107940130	9610	9610	9610	9610	15
444	20250411	135800	107795980	9620	9620	9620	9620	14
445	20250411	135700	107661300	9620	9610	9620	9610	12
446	20250411	135600	107545960	9610	9610	9610	9610	15
447	20250411	135500	107401810	9610	9610	9610	9610	15
448	20250411	135400	107257660	9610	9610	9610	9610	10
449	20250411	135300	107161560	9620	9620	9620	9620	24
450	20250411	135200	106930680	9620	9620	9620	9620	16
451	20250411	135100	106776760	9620	9620	9620	9620	15
452	20250411	135000	106632460	9620	9620	9620	9620	10
453	20250411	134900	106536260	9620	9620	9620	9620	16
454	20250411	134800	106382340	9620	9620	9620	9620	14
455	20250411	134700	106247660	9610	9610	9610	9610	10
456	20250411	134600	106151560	9620	9630	9630	9620	45
457	20250411	134500	105718360	9630	9630	9630	9630	15
458	20250411	134400	105573910	9630	9630	9630	9630	10
459	20250411	134300	105477610	9630	9640	9640	9630	14
460	20250411	134200	105342690	9640	9640	9640	9640	25
461	20250411	134100	105101690	9640	9640	9640	9640	31
462	20250411	134000	104802850	9640	9640	9640	9640	10
463	20250411	133900	104706450	9640	9640	9640	9640	15
464	20250411	133800	104561850	9640	9640	9640	9640	94
465	20250411	133700	103655690	9640	9640	9640	9640	10
466	20250411	133600	103559290	9640	9640	9640	9640	52
467	20250411	133500	103058010	9650	9650	9650	9650	34
468	20250411	133400	102729910	9650	9650	9650	9650	10
469	20250411	133300	102633410	9660	9660	9660	9660	27
470	20250411	133200	102372590	9660	9660	9660	9650	87
471	20250411	133100	101532220	9660	9660	9660	9660	15
472	20250411	133000	101387320	9650	9650	9650	9650	10
473	20250411	132900	101290820	9650	9650	9650	9650	15
474	20250411	132800	101146070	9650	9650	9650	9650	14
475	20250411	132700	101010970	9650	9650	9650	9650	10
476	20250411	132600	100914470	9650	9650	9650	9650	15
477	20250411	132500	100769720	9700	9650	9700	9650	55
478	20250411	132400	100236970	9650	9650	9650	9650	10
479	20250411	132300	100140470	9660	9660	9660	9660	14
480	20250411	132200	100005230	9650	9690	9690	9650	21
481	20250411	132100	99802180	9640	9640	9690	9640	63
482	20250411	132000	99192960	9640	9640	9640	9640	10
483	20250411	131900	99096560	9640	9630	9640	9630	16
484	20250411	131800	98942460	9630	9640	9640	9630	15
485	20250411	131700	98797960	9640	9640	9640	9640	11
486	20250411	131600	98691920	9630	9630	9630	9630	15
487	20250411	131500	98547470	9630	9630	9630	9630	15
488	20250411	131400	98403020	9630	9630	9630	9630	10
489	20250411	131300	98306720	9630	9680	9700	9630	575
490	20250411	131200	92735350	9660	9660	9660	9660	26
491	20250411	131100	92484190	9660	9630	9660	9630	186
492	20250411	131000	90687880	9640	9640	9640	9640	15
493	20250411	130900	90543280	9640	9640	9660	9630	217
494	20250411	130800	88447500	9640	9630	9640	9630	35
495	20250411	130700	88110360	9630	9630	9630	9630	10
496	20250411	130600	88014060	9630	9630	9630	9630	16
497	20250411	130500	87859980	9630	9630	9630	9630	25
498	20250411	130400	87619230	9630	9620	9630	9620	18
499	20250411	130300	87445930	9620	9620	9620	9620	23
500	20250411	130200	87224670	9620	9620	9620	9620	15
501	20250411	130100	87080370	9620	9620	9630	9620	29
502	20250411	130000	86801350	9620	9620	9620	9620	21
503	20250411	125900	86599330	9620	9620	9620	9620	4
504	20250411	125800	86560850	9630	9620	9630	9620	35
505	20250411	125700	86224050	9640	9640	9640	9640	11
506	20250411	125600	86118010	9590	9590	9590	9590	5
507	20250411	125500	86070060	9590	9590	9590	9590	11
508	20250411	125400	85964570	9650	9590	9650	9590	92
509	20250411	125300	85077850	9640	9580	9640	9580	38
510	20250411	125200	84712460	9580	9580	9580	9580	24
511	20250411	125100	84482540	9580	9580	9580	9580	29
512	20250411	125000	84204720	9610	9590	9610	9590	4
513	20250411	124900	84166320	9580	9580	9580	9560	22
514	20250411	124800	83955920	9550	9590	9590	9550	11
515	20250411	124700	83850830	9550	9590	9590	9550	48
516	20250411	124600	83391230	9590	9550	9590	9550	12
517	20250411	124500	83276550	9590	9590	9590	9560	21
518	20250411	124400	83075700	9560	9560	9560	9560	0
519	20250411	124300	83075700	9560	9560	9560	9560	11
520	20250411	124200	82970540	9560	9560	9560	9560	18
521	20250411	124100	82798460	9570	9570	9570	9570	10
522	20250411	124000	82702760	9570	9570	9570	9570	18
523	20250411	123900	82530500	9570	9570	9570	9570	0
524	20250411	123800	82530500	9570	9590	9590	9570	29
525	20250411	123700	82252660	9610	9590	9610	9590	39
526	20250411	123600	81877940	9580	9580	9580	9580	28
527	20250411	123500	81609700	9600	9590	9600	9590	3
528	20250411	123400	81580920	9580	9550	9580	9550	20
529	20250411	123300	81389860	9590	9550	9590	9550	13
530	20250411	123200	81265610	9550	9550	9550	9550	0
531	20250411	123100	81265610	9550	9580	9580	9550	32
532	20250411	123000	80959920	9550	9550	9550	9550	0
533	20250411	122900	80959920	9550	9560	9600	9550	68
534	20250411	122800	80308420	9600	9600	9600	9600	1
535	20250411	122700	80298820	9560	9560	9560	9560	18
536	20250411	122600	80126740	9630	9560	9630	9560	11
537	20250411	122500	80021510	9640	9550	9640	9550	24
538	20250411	122400	79791920	9590	9540	9590	9540	17
539	20250411	122300	79629510	9580	9580	9580	9580	2
540	20250411	122200	79610350	9560	9580	9580	9560	19
541	20250411	122100	79428550	9570	9570	9570	9570	10
542	20250411	122000	79332850	9570	9570	9570	9570	18
543	20250411	121900	79160590	9570	9570	9570	9570	11
544	20250411	121800	79055320	9570	9600	9600	9570	18
545	20250411	121700	78882940	9600	9570	9600	9570	70
546	20250411	121600	78211610	9530	9560	9560	9530	29
547	20250411	121500	77935210	9570	9570	9570	9570	0
548	20250411	121400	77935210	9570	9530	9570	9530	32
549	20250411	121300	77630100	9530	9560	9560	9530	3
550	20250411	121200	77601450	9520	9520	9520	9520	11
551	20250411	121100	77496730	9530	9560	9560	9530	19
552	20250411	121000	77315630	9560	9550	9560	9550	7
553	20250411	120900	77248720	9530	9530	9530	9530	28
554	20250411	120800	76981880	9560	9560	9560	9560	1
555	20250411	120700	76972320	9540	9570	9570	9540	44
556	20250411	120600	76552530	9570	9570	9570	9570	1
557	20250411	120500	76542960	9550	9550	9550	9550	25
558	20250411	120400	76304210	9550	9570	9570	9550	11
559	20250411	120300	76199140	9580	9560	9580	9560	19
560	20250411	120200	76017480	9560	9560	9560	9560	10
561	20250411	120100	75921880	9580	9580	9580	9580	1
562	20250411	120000	75912300	9560	9560	9560	9560	18
563	20250411	115900	75740220	9560	9560	9580	9560	113
564	20250411	115800	74659900	9560	9560	9560	9560	18
565	20250411	115700	74487820	9580	9560	9580	9560	13
566	20250411	115600	74363480	9560	9560	9560	9560	18
567	20250411	115500	74191400	9590	9550	9590	9550	15
568	20250411	115400	74048020	9550	9590	9590	9550	19
569	20250411	115300	73866300	9580	9580	9580	9580	3
570	20250411	115200	73837560	9550	9550	9550	9550	10
571	20250411	115100	73742060	9550	9550	9550	9550	18
572	20250411	115000	73570160	9550	9550	9550	9550	10
573	20250411	114900	73474660	9550	9590	9590	9550	22
574	20250411	114800	73264400	9580	9580	9580	9580	4
575	20250411	114700	73226080	9540	9550	9550	9540	29
576	20250411	114600	72949240	9590	9590	9590	9590	0
577	20250411	114500	72949240	9590	9560	9590	9560	29
578	20250411	114400	72671970	9600	9600	9600	9600	1
579	20250411	114300	72662370	9560	9560	9560	9560	18
580	20250411	114200	72490290	9580	9580	9580	9580	10
581	20250411	114100	72394490	9600	9600	9600	9600	0
582	20250411	114000	72394490	9600	9580	9600	9580	31
583	20250411	113900	72097470	9590	9590	9590	9590	1
584	20250411	113800	72087880	9600	9560	9600	9560	31
585	20250411	113700	71790680	9640	9640	9640	9640	1
586	20250411	113600	71781040	9560	9560	9560	9560	18
587	20250411	113500	71608960	9580	9610	9610	9580	37
588	20250411	113400	71253720	9610	9660	9660	9610	57
589	20250411	113300	70704000	9630	9540	9630	9540	99
590	20250411	113200	69753300	9600	9600	9600	9600	0
591	20250411	113100	69753300	9600	9540	9600	9540	24
592	20250411	113000	69523980	9550	9550	9550	9550	10
593	20250411	112900	69428480	9550	9550	9550	9550	18
594	20250411	112800	69256580	9550	9550	9550	9550	11
595	20250411	112700	69151530	9560	9560	9560	9560	18
596	20250411	112600	68979450	9650	9580	9650	9580	52
597	20250411	112500	68478240	9550	9550	9550	9550	28
598	20250411	112400	68210840	9550	9550	9550	9550	0
599	20250411	112300	68210840	9550	9560	9590	9550	33
600	20250411	112200	67895350	9550	9550	9550	9550	0
601	20250411	112100	67895350	9550	9550	9550	9550	10
602	20250411	112000	67799850	9550	9550	9550	9550	18
603	20250411	111900	67627950	9530	9530	9530	9530	0
604	20250411	111800	67627950	9530	9560	9560	9530	54
605	20250411	111700	67111740	9650	9590	9650	9590	57
606	20250411	111600	66562640	9590	9580	9590	9570	83
607	20250411	111500	65768040	9570	9620	9620	9570	22
608	20250411	111400	65557450	9620	9600	9620	9570	139
609	20250411	111300	64222620	9600	9600	9600	9600	24
610	20250411	111200	63992220	9610	9610	9610	9610	62
611	20250411	111100	63396400	9610	9610	9610	9610	10
612	20250411	111000	63300300	9610	9610	9610	9610	1
613	20250411	110900	63290690	9610	9610	9610	9610	29
614	20250411	110800	63012000	9610	9610	9610	9610	1
615	20250411	110700	63002390	9610	9620	9620	9610	5
616	20250411	110600	62954300	9620	9620	9620	9620	1
617	20250411	110500	62944680	9630	9630	9630	9630	15
618	20250411	110400	62800230	9650	9650	9650	9650	0
619	20250411	110300	62800230	9650	9650	9650	9650	0
620	20250411	110200	62800230	9650	9650	9650	9650	0
621	20250411	110100	62800230	9650	9630	9650	9630	30
622	20250411	110000	62511210	9610	9630	9630	9610	101
623	20250411	105900	61540360	9610	9610	9610	9610	0
624	20250411	105800	61540360	9610	9610	9610	9610	0
625	20250411	105700	61540360	9610	9620	9620	9610	3
626	20250411	105600	61511510	9630	9630	9630	9630	0
627	20250411	105500	61511510	9630	9630	9630	9630	0
628	20250411	105400	61511510	9630	9630	9630	9630	1
629	20250411	105300	61501880	9630	9630	9630	9630	1
630	20250411	105200	61492250	9630	9620	9630	9620	22
631	20250411	105100	61280550	9580	9600	9620	9580	1462
632	20250411	105000	47217250	9590	9590	9590	9590	0
633	20250411	104900	47217250	9590	9590	9590	9590	0
634	20250411	104800	47217250	9590	9590	9590	9590	0
635	20250411	104700	47217250	9590	9590	9590	9590	1
636	20250411	104600	47207660	9600	9600	9600	9600	0
637	20250411	104500	47207660	9600	9600	9600	9600	0
638	20250411	104400	47207660	9600	9600	9600	9600	0
639	20250411	104300	47207660	9600	9600	9600	9600	3
640	20250411	104200	47178860	9600	9600	9600	9600	0
641	20250411	104100	47178860	9600	9600	9600	9600	2
642	20250411	104000	47159660	9590	9590	9590	9590	0
643	20250411	103900	47159660	9590	9590	9590	9590	0
644	20250411	103800	47159660	9590	9590	9590	9590	0
645	20250411	103700	47159660	9590	9590	9590	9590	0
646	20250411	103600	47159660	9590	9590	9590	9590	7
647	20250411	103500	47092530	9570	9570	9570	9570	50
648	20250411	103400	46614030	9590	9590	9590	9590	1
649	20250411	103300	46604440	9590	9590	9590	9590	2
650	20250411	103200	46585260	9590	9580	9590	9580	14
651	20250411	103100	46451020	9510	9510	9510	9510	0
652	20250411	103000	46451020	9510	9510	9510	9510	0
653	20250411	102900	46451020	9510	9590	9590	9500	762
654	20250411	102800	39201270	9590	9590	9590	9590	0
655	20250411	102700	39201270	9590	9590	9590	9590	2
656	20250411	102600	39182090	9590	9590	9590	9590	2
657	20250411	102500	39162910	9600	9600	9600	9600	0
658	20250411	102400	39162910	9600	9600	9600	9600	1
659	20250411	102300	39153310	9580	9580	9580	9580	0
660	20250411	102200	39153310	9580	9580	9580	9580	0
661	20250411	102100	39153310	9580	9590	9590	9580	56
662	20250411	102000	38616290	9590	9590	9590	9590	3
663	20250411	101900	38587520	9590	9590	9590	9590	12
664	20250411	101800	38472440	9580	9580	9580	9580	0
665	20250411	101700	38472440	9580	9580	9580	9580	0
666	20250411	101600	38472440	9580	9580	9580	9580	125
667	20250411	101500	37274940	9580	9580	9580	9580	2
668	20250411	101400	37255780	9570	9570	9570	9570	0
669	20250411	101300	37255780	9570	9620	9620	9570	363
670	20250411	101200	33764330	9630	9630	9630	9630	0
671	20250411	101100	33764330	9630	9630	9630	9630	3
672	20250411	101000	33735440	9630	9630	9630	9630	0
673	20250411	100900	33735440	9630	9630	9630	9630	2
674	20250411	100800	33716180	9630	9630	9630	9630	10
675	20250411	100700	33619880	9630	9630	9630	9630	0
676	20250411	100600	33619880	9630	9630	9630	9630	0
677	20250411	100500	33619880	9630	9630	9630	9630	4
678	20250411	100400	33581360	9540	9540	9540	9540	0
679	20250411	100300	33581360	9540	9540	9540	9540	0
680	20250411	100200	33581360	9540	9580	9630	9540	51
681	20250411	100100	33090420	9580	9580	9580	9580	1
682	20250411	100000	33080840	9570	9560	9570	9560	52
683	20250411	095900	32583370	9510	9520	9520	9500	101
684	20250411	095800	31623110	9570	9570	9570	9570	13
685	20250411	095700	31498700	9570	9570	9570	9570	1
686	20250411	095600	31489130	9520	9530	9530	9520	41
687	20250411	095500	31098540	9580	9580	9580	9580	0
688	20250411	095400	31098540	9580	9580	9580	9580	10
689	20250411	095300	31002740	9580	9580	9580	9580	0
690	20250411	095200	31002740	9580	9580	9580	9580	10
691	20250411	095100	30906940	9580	9580	9580	9580	1
692	20250411	095000	30897360	9630	9630	9630	9630	0
693	20250411	094900	30897360	9630	9630	9630	9630	0
694	20250411	094800	30897360	9630	9630	9630	9630	4
695	20250411	094700	30858840	9630	9630	9630	9630	1
696	20250411	094600	30849210	9630	9630	9630	9630	2
697	20250411	094500	30829950	9630	9630	9630	9630	15
698	20250411	094400	30685500	9630	9590	9630	9590	4
699	20250411	094300	30647080	9580	9580	9580	9580	5
700	20250411	094200	30599180	9590	9590	9590	9590	0
701	20250411	094100	30599180	9590	9590	9590	9590	0
702	20250411	094000	30599180	9590	9590	9590	9590	0
703	20250411	093900	30599180	9590	9590	9590	9590	1
704	20250411	093800	30589590	9590	9590	9590	9590	0
705	20250411	093700	30589590	9590	9590	9590	9590	0
706	20250411	093600	30589590	9590	9590	9590	9590	2
707	20250411	093500	30570410	9590	9590	9590	9590	27
708	20250411	093400	30311480	9590	9590	9590	9590	0
709	20250411	093300	30311480	9590	9580	9590	9580	3
710	20250411	093200	30282720	9580	9580	9580	9580	1
711	20250411	093100	30273140	9520	9510	9520	9490	19
712	20250411	093000	30092660	9590	9590	9590	9590	14
713	20250411	092900	29958400	9590	9590	9590	9590	1
714	20250411	092800	29948810	9590	9680	9680	9590	96
715	20250411	092700	29027540	9680	9680	9680	9680	0
716	20250411	092600	29027540	9680	9680	9680	9680	0
717	20250411	092500	29027540	9680	9700	9700	9600	55
718	20250411	092400	28499100	9590	9600	9600	9590	61
719	20250411	092300	27913610	9580	9530	9580	9530	5
720	20250411	092200	27865910	9600	9580	9600	9580	315
721	20250411	092100	24843390	9530	9470	9530	9470	2075
722	20250411	092000	5191460	9570	9570	9570	9570	19
723	20250411	091900	5009630	9570	9570	9570	9570	0
724	20250411	091800	5009630	9570	9570	9570	9570	100
725	20250411	091700	4052630	9570	9500	9570	9500	271
726	20250411	091600	1467070	9550	9550	9550	9550	0
727	20250411	091500	1467070	9550	9550	9550	9550	0
728	20250411	091400	1467070	9550	9550	9550	9550	0
729	20250411	091300	1467070	9550	9550	9550	9550	0
730	20250411	091200	1467070	9550	9550	9550	9550	0
731	20250411	091100	1467070	9550	9550	9550	9550	0
732	20250411	091000	1467070	9550	9520	9550	9520	36
733	20250411	090900	1123570	9520	9520	9520	9520	100
734	20250411	090800	171570	9520	9520	9520	9520	0
735	20250411	090700	171570	9520	9520	9520	9520	0
736	20250411	090600	171570	9520	9520	9520	9520	0
737	20250411	090500	171570	9520	9520	9520	9520	0
738	20250411	090400	171570	9520	9520	9520	9520	0
739	20250411	090300	171570	9520	9520	9520	9520	0
740	20250411	090200	171570	9520	9520	9520	9520	11
741	20250411	090100	66850	9550	9550	9550	9550	0
742	20250411	090000	66850	9550	9550	9550	9550	7