KissMeData/009680/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	183700	306310965	9150	9150	9150	9150	278
3	20250403	183600	306310965	9150	9150	9150	9150	0
4	20250403	183500	306310965	9150	9150	9150	9150	0
5	20250403	183400	306310965	9150	9150	9150	9150	0
6	20250403	183300	306310965	9150	9150	9150	9150	0
7	20250403	183200	306310965	9150	9150	9150	9150	0
8	20250403	183100	306310965	9150	9150	9150	9150	0
9	20250403	183000	306310965	9150	9150	9150	9150	0
10	20250403	182900	306310965	9150	9150	9150	9150	0
11	20250403	182800	306310965	9150	9150	9150	9150	0
12	20250403	182700	306310965	9150	9150	9150	9150	0
13	20250403	182600	306310965	9150	9150	9150	9150	0
14	20250403	182500	306310965	9150	9150	9150	9150	0
15	20250403	182400	306310965	9150	9150	9150	9150	0
16	20250403	182300	306310965	9150	9150	9150	9150	0
17	20250403	182200	306310965	9150	9150	9150	9150	0
18	20250403	182100	306310965	9150	9150	9150	9150	0
19	20250403	182000	306310965	9150	9150	9150	9150	0
20	20250403	181900	306310965	9150	9150	9150	9150	0
21	20250403	181800	306310965	9150	9150	9150	9150	0
22	20250403	181700	306310965	9150	9150	9150	9150	0
23	20250403	181600	306310965	9150	9150	9150	9150	0
24	20250403	181500	306310965	9150	9150	9150	9150	0
25	20250403	181400	306310965	9150	9150	9150	9150	0
26	20250403	181300	306310965	9150	9150	9150	9150	0
27	20250403	181200	306310965	9150	9150	9150	9150	0
28	20250403	181100	306310965	9150	9150	9150	9150	0
29	20250403	181000	306310965	9150	9150	9150	9150	0
30	20250403	180900	306310965	9150	9150	9150	9150	0
31	20250403	180800	306310965	9150	9150	9150	9150	0
32	20250403	180700	306310965	9150	9150	9150	9150	278
33	20250403	180600	306310965	9150	9150	9150	9150	0
34	20250403	180500	306310965	9150	9150	9150	9150	0
35	20250403	180400	306310965	9150	9150	9150	9150	0
36	20250403	180300	306310965	9150	9150	9150	9150	0
37	20250403	180200	306310965	9150	9150	9150	9150	0
38	20250403	180100	306310965	9150	9150	9150	9150	0
39	20250403	180000	306310965	9150	9150	9150	9150	0
40	20250403	175900	306310965	9150	9150	9150	9150	0
41	20250403	175800	306310965	9150	9150	9150	9150	0
42	20250403	175700	306310965	9150	9150	9150	9150	0
43	20250403	175600	306310965	9150	9150	9150	9150	0
44	20250403	175500	306310965	9150	9150	9150	9150	0
45	20250403	175400	306310965	9150	9150	9150	9150	0
46	20250403	175300	306310965	9150	9150	9150	9150	0
47	20250403	175200	306310965	9150	9150	9150	9150	0
48	20250403	175100	306310965	9150	9150	9150	9150	0
49	20250403	175000	306310965	9150	9150	9150	9150	0
50	20250403	174900	306310965	9150	9150	9150	9150	0
51	20250403	174800	306310965	9150	9150	9150	9150	0
52	20250403	174700	306310965	9150	9150	9150	9150	0
53	20250403	174600	306310965	9150	9150	9150	9150	0
54	20250403	174500	306310965	9150	9150	9150	9150	0
55	20250403	174400	306310965	9150	9150	9150	9150	0
56	20250403	174300	306310965	9150	9150	9150	9150	0
57	20250403	174200	306310965	9150	9150	9150	9150	0
58	20250403	174100	306310965	9150	9150	9150	9150	0
59	20250403	174000	306310965	9150	9150	9150	9150	0
60	20250403	173900	306310965	9150	9150	9150	9150	0
61	20250403	173800	306310965	9150	9150	9150	9150	0
62	20250403	173700	306310965	9150	9150	9150	9150	278
63	20250403	173600	306310965	9150	9150	9150	9150	0
64	20250403	173500	306310965	9150	9150	9150	9150	0
65	20250403	173400	306310965	9150	9150	9150	9150	0
66	20250403	173300	306310965	9150	9150	9150	9150	0
67	20250403	173200	306310965	9150	9150	9150	9150	0
68	20250403	173100	306310965	9150	9150	9150	9150	0
69	20250403	173000	306310965	9150	9150	9150	9150	0
70	20250403	172900	306310965	9150	9150	9150	9150	0
71	20250403	172800	306310965	9150	9150	9150	9150	0
72	20250403	172700	306310965	9150	9150	9150	9150	0
73	20250403	172600	306310965	9150	9150	9150	9150	0
74	20250403	172500	306310965	9150	9150	9150	9150	0
75	20250403	172400	306310965	9150	9150	9150	9150	0
76	20250403	172300	306310965	9150	9150	9150	9150	0
77	20250403	172200	306310965	9150	9150	9150	9150	0
78	20250403	172100	306310965	9150	9150	9150	9150	0
79	20250403	172000	306310965	9150	9150	9150	9150	0
80	20250403	171900	306310965	9150	9150	9150	9150	0
81	20250403	171800	306310965	9150	9150	9150	9150	0
82	20250403	171700	306310965	9150	9150	9150	9150	0
83	20250403	171600	306310965	9150	9150	9150	9150	0
84	20250403	171500	306310965	9150	9150	9150	9150	0
85	20250403	171400	306310965	9150	9150	9150	9150	0
86	20250403	171300	306310965	9150	9150	9150	9150	0
87	20250403	171200	306310965	9150	9150	9150	9150	0
88	20250403	171100	306310965	9150	9150	9150	9150	0
89	20250403	171000	306310965	9150	9150	9150	9150	0
90	20250403	170900	306310965	9150	9150	9150	9150	0
91	20250403	170800	306310965	9150	9150	9150	9150	0
92	20250403	170700	306310965	9150	9150	9150	9150	278
93	20250403	170600	306310965	9150	9150	9150	9150	0
94	20250403	170500	306310965	9150	9150	9150	9150	0
95	20250403	170400	306310965	9150	9150	9150	9150	0
96	20250403	170300	306310965	9150	9150	9150	9150	0
97	20250403	170200	306310965	9150	9150	9150	9150	0
98	20250403	170100	306310965	9150	9150	9150	9150	0
99	20250403	170000	306310965	9150	9150	9150	9150	0
100	20250403	165900	306310965	9150	9150	9150	9150	0
101	20250403	165800	306310965	9150	9150	9150	9150	0
102	20250403	165700	306310965	9150	9150	9150	9150	0
103	20250403	165600	306310965	9150	9150	9150	9150	0
104	20250403	165500	306310965	9150	9150	9150	9150	0
105	20250403	165400	306310965	9150	9150	9150	9150	0
106	20250403	165300	306310965	9150	9150	9150	9150	0
107	20250403	165200	306310965	9150	9150	9150	9150	0
108	20250403	165100	306310965	9150	9150	9150	9150	0
109	20250403	165000	306310965	9150	9150	9150	9150	0
110	20250403	164900	306310965	9150	9150	9150	9150	0
111	20250403	164800	306310965	9150	9150	9150	9150	0
112	20250403	164700	306310965	9150	9150	9150	9150	0
113	20250403	164600	306310965	9150	9150	9150	9150	0
114	20250403	164500	306310965	9150	9150	9150	9150	0
115	20250403	164400	306310965	9150	9150	9150	9150	0
116	20250403	164300	306310965	9150	9150	9150	9150	0
117	20250403	164200	306310965	9150	9150	9150	9150	0
118	20250403	164100	306310965	9150	9150	9150	9150	0
119	20250403	164000	306310965	9150	9150	9150	9150	0
120	20250403	163900	306310965	9150	9150	9150	9150	0
121	20250403	163800	306310965	9150	9150	9150	9150	0
122	20250403	163700	306310965	9150	9150	9150	9150	278
123	20250403	163600	306310965	9150	9150	9150	9150	0
124	20250403	163500	306310965	9150	9150	9150	9150	0
125	20250403	163400	306310965	9150	9150	9150	9150	0
126	20250403	163300	306310965	9150	9150	9150	9150	0
127	20250403	163200	306310965	9150	9150	9150	9150	0
128	20250403	163100	306310965	9150	9150	9150	9150	0
129	20250403	163000	306310965	9150	9150	9150	9150	0
130	20250403	162900	306310965	9150	9150	9150	9150	0
131	20250403	162800	306310965	9150	9150	9150	9150	0
132	20250403	162700	306310965	9150	9150	9150	9150	0
133	20250403	162600	306310965	9150	9150	9150	9150	0
134	20250403	162500	306310965	9150	9150	9150	9150	0
135	20250403	162400	306310965	9150	9150	9150	9150	0
136	20250403	162300	306310965	9150	9150	9150	9150	0
137	20250403	162200	306310965	9150	9150	9150	9150	0
138	20250403	162100	306310965	9150	9150	9150	9150	0
139	20250403	162000	306310965	9150	9150	9150	9150	0
140	20250403	161900	306310965	9150	9150	9150	9150	0
141	20250403	161800	306310965	9150	9150	9150	9150	0
142	20250403	161700	306310965	9150	9150	9150	9150	0
143	20250403	161600	306310965	9150	9150	9150	9150	0
144	20250403	161500	306310965	9150	9150	9150	9150	0
145	20250403	161400	306310965	9150	9150	9150	9150	0
146	20250403	161300	306310965	9150	9150	9150	9150	0
147	20250403	161200	306310965	9150	9150	9150	9150	0
148	20250403	161100	306310965	9150	9150	9150	9150	0
149	20250403	161000	306310965	9150	9150	9150	9150	0
150	20250403	160900	306310965	9150	9150	9150	9150	0
151	20250403	160800	306310965	9150	9150	9150	9150	0
152	20250403	160700	306310965	9150	9150	9150	9150	278
153	20250403	160600	306310965	9150	9150	9150	9150	0
154	20250403	160500	306310965	9150	9150	9150	9150	0
155	20250403	160400	306310965	9150	9150	9150	9150	0
156	20250403	160300	306310965	9150	9150	9150	9150	0
157	20250403	160200	306310965	9150	9150	9150	9150	0
158	20250403	160100	306310965	9150	9150	9150	9150	0
159	20250403	160000	306310965	9150	9150	9150	9150	0
160	20250403	155900	306310965	9150	9150	9150	9150	0
161	20250403	155800	306310965	9150	9150	9150	9150	0
162	20250403	155700	306310965	9150	9150	9150	9150	0
163	20250403	155600	306310965	9150	9150	9150	9150	0
164	20250403	155500	306310965	9150	9150	9150	9150	0
165	20250403	155400	306310965	9150	9150	9150	9150	0
166	20250403	155300	306310965	9150	9150	9150	9150	0
167	20250403	155200	306310965	9150	9150	9150	9150	0
168	20250403	155100	306310965	9150	9150	9150	9150	0
169	20250403	155000	306310965	9150	9150	9150	9150	0
170	20250403	154900	306310965	9150	9150	9150	9150	0
171	20250403	154800	306310965	9150	9150	9150	9150	0
172	20250403	154700	306310965	9150	9150	9150	9150	0
173	20250403	154600	306310965	9150	9150	9150	9150	0
174	20250403	154500	306310965	9150	9150	9150	9150	0
175	20250403	154400	306310965	9150	9150	9150	9150	0
176	20250403	154300	306310965	9150	9150	9150	9150	0
177	20250403	154200	306310965	9150	9150	9150	9150	0
178	20250403	154100	306310965	9150	9150	9150	9150	0
179	20250403	154000	306310965	9150	9150	9150	9150	0
180	20250403	153900	306310965	9150	9150	9150	9150	0
181	20250403	153800	306310965	9150	9150	9150	9150	0
182	20250403	153700	306310965	9150	9150	9150	9150	278
183	20250403	153600	306310965	9150	9150	9150	9150	0
184	20250403	153500	306310965	9150	9150	9150	9150	0
185	20250403	153400	306310965	9150	9150	9150	9150	0
186	20250403	153300	306310965	9150	9150	9150	9150	0
187	20250403	153200	306310965	9150	9150	9150	9150	0
188	20250403	153100	306310965	9150	9150	9150	9150	0
189	20250403	153000	306310965	9150	9150	9150	9150	278
190	20250403	152900	303767265	9150	9150	9150	9150	0
191	20250403	152800	303767265	9150	9150	9150	9150	0
192	20250403	152700	303767265	9150	9150	9150	9150	0
193	20250403	152600	303767265	9150	9150	9150	9150	0
194	20250403	152500	303767265	9150	9150	9150	9150	0
195	20250403	152400	303767265	9150	9150	9150	9150	0
196	20250403	152300	303767265	9150	9150	9150	9150	0
197	20250403	152200	303767265	9150	9150	9150	9150	0
198	20250403	152100	303767265	9150	9150	9150	9150	0
199	20250403	152000	303767265	9150	9150	9150	9150	0
200	20250403	151900	303767265	9150	9110	9150	9110	1562
201	20250403	151800	289500955	9110	9110	9120	9110	264
202	20250403	151700	287095705	9110	9090	9110	9090	302
203	20250403	151600	284348495	9090	9090	9090	9090	250
204	20250403	151500	282075995	9090	9080	9090	9070	213
205	20250403	151400	280140095	9090	9070	9090	9070	280
206	20250403	151300	277598975	9070	9060	9070	9060	136
207	20250403	151200	276365615	9070	9070	9070	9070	70
208	20250403	151100	275730715	9070	9080	9080	9060	1347
209	20250403	151000	263516295	9080	9110	9110	9080	2195
210	20250403	150900	243574205	9130	9130	9130	9130	0
211	20250403	150800	243574205	9130	9130	9130	9130	10
212	20250403	150700	243482905	9130	9130	9130	9130	10
213	20250403	150600	243391605	9130	9130	9130	9130	10
214	20250403	150500	243300305	9130	9130	9130	9130	20
215	20250403	150400	243117705	9120	9120	9130	9120	192
216	20250403	150300	241366435	9120	9120	9120	9120	1
217	20250403	150200	241357315	9120	9110	9120	9110	23
218	20250403	150100	241147685	9110	9110	9110	9110	0
219	20250403	150000	241147685	9110	9100	9110	9100	1202
220	20250403	145900	230197595	9110	9110	9110	9110	6
221	20250403	145800	230142935	9110	9110	9110	9110	6
222	20250403	145700	230088275	9100	9100	9100	9100	0
223	20250403	145600	230088275	9100	9110	9110	9100	9
224	20250403	145500	230006325	9110	9110	9110	9110	6
225	20250403	145400	229951665	9110	9110	9110	9110	0
226	20250403	145300	229951665	9110	9110	9110	9110	6
227	20250403	145200	229897005	9110	9110	9110	9110	23
228	20250403	145100	229687475	9120	9120	9120	9120	5
229	20250403	145000	229641875	9110	9110	9110	9110	106
230	20250403	144900	228676215	9120	9120	9120	9120	11
231	20250403	144800	228575895	9110	9120	9120	9110	472
232	20250403	144700	224275915	9120	9120	9120	9120	0
233	20250403	144600	224275915	9120	9120	9120	9120	5
234	20250403	144500	224230315	9120	9120	9120	9120	6
235	20250403	144400	224175595	9110	9110	9110	9110	21
236	20250403	144300	223984285	9120	9120	9120	9120	6
237	20250403	144200	223929565	9110	9110	9110	9110	31
238	20250403	144100	223647155	9120	9120	9120	9120	15
239	20250403	144000	223510355	9110	9120	9120	9110	128
240	20250403	143900	222344215	9120	9120	9120	9120	0
241	20250403	143800	222344215	9120	9120	9120	9120	321
242	20250403	143700	219416695	9130	9130	9130	9130	0
243	20250403	143600	219416695	9130	9130	9130	9130	232
244	20250403	143500	217298535	9130	9130	9130	9130	6
245	20250403	143400	217243755	9130	9130	9130	9130	0
246	20250403	143300	217243755	9130	9130	9130	9130	5
247	20250403	143200	217198105	9130	9130	9130	9130	0
248	20250403	143100	217198105	9130	9130	9130	9130	16
249	20250403	143000	217052025	9130	9130	9130	9130	36
250	20250403	142900	216723345	9120	9120	9120	9120	7
251	20250403	142800	216659505	9130	9130	9130	9130	5
252	20250403	142700	216613855	9130	9130	9130	9130	0
253	20250403	142600	216613855	9130	9120	9130	9120	26
254	20250403	142500	216376675	9120	9130	9130	9120	40
255	20250403	142400	216011815	9130	9130	9130	9130	13
256	20250403	142300	215893125	9130	9130	9130	9130	5
257	20250403	142200	215847475	9130	9140	9140	9130	502
258	20250403	142100	211259305	9150	9150	9150	9150	106
259	20250403	142000	210289405	9150	9150	9150	9150	5
260	20250403	141900	210243655	9140	9140	9140	9140	87
261	20250403	141800	209448475	9150	9150	9150	9150	6
262	20250403	141700	209393575	9150	9150	9150	9150	0
263	20250403	141600	209393575	9150	9150	9150	9150	6
264	20250403	141500	209338675	9150	9150	9160	9150	592
265	20250403	141400	203921825	9150	9150	9150	9150	38
266	20250403	141300	203574125	9140	9140	9140	9140	10
267	20250403	141200	203482725	9140	9140	9140	9140	56
268	20250403	141100	202970885	9140	9140	9140	9140	0
269	20250403	141000	202970885	9140	9140	9140	9140	79
270	20250403	140900	202248825	9150	9150	9150	9150	0
271	20250403	140800	202248825	9150	9150	9150	9150	6
272	20250403	140700	202193925	9150	9150	9150	9150	100
273	20250403	140600	201278925	9150	9140	9150	9140	548
274	20250403	140500	196265295	9150	9150	9150	9150	5
275	20250403	140400	196219545	9150	9150	9150	9150	0
276	20250403	140300	196219545	9150	9150	9150	9150	6
277	20250403	140200	196164645	9150	9150	9150	9150	6
278	20250403	140100	196109745	9150	9150	9150	9150	0
279	20250403	140000	196109745	9150	9150	9150	9150	5
280	20250403	135900	196063995	9140	9140	9140	9140	1
281	20250403	135800	196054855	9140	9140	9140	9140	0
282	20250403	135700	196054855	9140	9140	9140	9140	440
283	20250403	135600	192033255	9140	9140	9140	9140	0
284	20250403	135500	192033255	9140	9140	9140	9140	72
285	20250403	135400	191375175	9130	9130	9140	9130	253
286	20250403	135300	189065265	9140	9140	9140	9140	61
287	20250403	135200	188507725	9150	9150	9150	9150	5
288	20250403	135100	188461975	9150	9150	9150	9150	0
289	20250403	135000	188461975	9150	9150	9150	9150	69
290	20250403	134900	187830625	9160	9160	9160	9160	6
291	20250403	134800	187775665	9160	9160	9160	9160	29
292	20250403	134700	187510025	9160	9160	9160	9160	5
293	20250403	134600	187464225	9160	9160	9160	9160	0
294	20250403	134500	187464225	9160	9160	9160	9160	6
295	20250403	134400	187409265	9160	9160	9160	9160	0
296	20250403	134300	187409265	9160	9160	9160	9160	6
297	20250403	134200	187354305	9160	9160	9160	9160	5
298	20250403	134100	187308505	9160	9160	9160	9160	0
299	20250403	134000	187308505	9160	9140	9160	9140	67
300	20250403	133900	186695405	9140	9140	9140	9140	0
301	20250403	133800	186695405	9140	9140	9140	9140	5
302	20250403	133700	186649705	9130	9130	9130	9130	0
303	20250403	133600	186649705	9130	9130	9130	9130	0
304	20250403	133500	186649705	9130	9130	9130	9130	0
305	20250403	133400	186649705	9130	9130	9130	9130	0
306	20250403	133300	186649705	9130	9130	9130	9130	0
307	20250403	133200	186649705	9130	9130	9130	9130	0
308	20250403	133100	186649705	9130	9130	9130	9130	4
309	20250403	133000	186613185	9130	9130	9130	9130	0
310	20250403	132900	186613185	9130	9130	9130	9130	0
311	20250403	132800	186613185	9130	9130	9130	9130	0
312	20250403	132700	186613185	9130	9130	9130	9130	0
313	20250403	132600	186613185	9130	9130	9130	9130	0
314	20250403	132500	186613185	9130	9130	9130	9130	0
315	20250403	132400	186613185	9130	9130	9130	9130	3
316	20250403	132300	186585795	9130	9130	9130	9130	0
317	20250403	132200	186585795	9130	9130	9130	9130	0
318	20250403	132100	186585795	9130	9130	9130	9130	0
319	20250403	132000	186585795	9130	9130	9130	9130	0
320	20250403	131900	186585795	9130	9130	9130	9130	29
321	20250403	131800	186321025	9120	9140	9140	9120	168
322	20250403	131700	184787745	9130	9130	9130	9130	0
323	20250403	131600	184787745	9130	9130	9130	9130	0
324	20250403	131500	184787745	9130	9130	9130	9130	0
325	20250403	131400	184787745	9130	9130	9130	9130	0
326	20250403	131300	184787745	9130	9130	9130	9130	0
327	20250403	131200	184787745	9130	9130	9130	9130	0
328	20250403	131100	184787745	9130	9130	9130	9130	0
329	20250403	131000	184787745	9130	9130	9130	9130	0
330	20250403	130900	184787745	9130	9130	9130	9130	5
331	20250403	130800	184742095	9120	9120	9120	9120	1
332	20250403	130700	184732975	9120	9120	9120	9120	0
333	20250403	130600	184732975	9120	9120	9120	9120	0
334	20250403	130500	184732975	9120	9120	9120	9120	0
335	20250403	130400	184732975	9120	9120	9120	9120	3
336	20250403	130300	184705615	9120	9120	9120	9120	0
337	20250403	130200	184705615	9120	9120	9120	9120	0
338	20250403	130100	184705615	9120	9120	9120	9120	0
339	20250403	130000	184705615	9120	9120	9120	9120	0
340	20250403	125900	184705615	9120	9120	9130	9120	40
341	20250403	125800	184340605	9130	9130	9130	9130	0
342	20250403	125700	184340605	9130	9130	9130	9130	0
343	20250403	125600	184340605	9130	9130	9130	9130	0
344	20250403	125500	184340605	9130	9130	9130	9130	20
345	20250403	125400	184158005	9130	9130	9130	9130	3
346	20250403	125300	184130615	9130	9130	9130	9130	0
347	20250403	125200	184130615	9130	9130	9130	9130	21
348	20250403	125100	183938885	9130	9130	9130	9130	3
349	20250403	125000	183911495	9130	9130	9130	9130	17
350	20250403	124900	183756285	9130	9130	9130	9130	3
351	20250403	124800	183728895	9130	9130	9130	9130	0
352	20250403	124700	183728895	9130	9130	9130	9130	21
353	20250403	124600	183537165	9140	9140	9140	9140	1
354	20250403	124500	183528025	9130	9130	9130	9130	17
355	20250403	124400	183372815	9130	9130	9130	9130	0
356	20250403	124300	183372815	9130	9130	9130	9130	21
357	20250403	124200	183181085	9130	9130	9130	9130	0
358	20250403	124100	183181085	9130	9130	9130	9130	0
359	20250403	124000	183181085	9130	9130	9130	9130	17
360	20250403	123900	183025875	9130	9130	9130	9130	0
361	20250403	123800	183025875	9130	9130	9130	9130	18
362	20250403	123700	182861535	9140	9120	9140	9120	323
363	20250403	123600	179912755	9120	9120	9120	9120	0
364	20250403	123500	179912755	9120	9120	9120	9120	28
365	20250403	123400	179657395	9120	9120	9120	9120	0
366	20250403	123300	179657395	9120	9120	9120	9120	18
367	20250403	123200	179493235	9130	9130	9130	9130	0
368	20250403	123100	179493235	9130	9130	9130	9130	5
369	20250403	123000	179447585	9120	9120	9120	9120	20
370	20250403	122900	179265185	9130	9130	9130	9130	1
371	20250403	122800	179256055	9130	9120	9130	9120	20
372	20250403	122700	179073625	9130	9130	9130	9130	0
373	20250403	122600	179073625	9130	9120	9130	9120	51
374	20250403	122500	178608175	9120	9120	9120	9120	0
375	20250403	122400	178608175	9120	9120	9120	9120	0
376	20250403	122300	178608175	9120	9140	9140	9120	1174
377	20250403	122200	167891185	9150	9150	9150	9150	65
378	20250403	122100	167296435	9150	9150	9150	9150	18
379	20250403	122000	167131735	9150	9150	9155	9150	4
380	20250403	121900	167095130	9150	9150	9150	9150	356
381	20250403	121800	163837730	9150	9150	9150	9150	20
382	20250403	121700	163654730	9160	9160	9160	9160	1
383	20250403	121600	163645570	9150	9150	9150	9150	21
384	20250403	121500	163453420	9160	9160	9160	9160	1
385	20250403	121400	163444260	9150	9150	9150	9150	17
386	20250403	121300	163288710	9150	9150	9150	9150	0
387	20250403	121200	163288710	9150	9140	9150	9140	94
388	20250403	121100	162428670	9130	9140	9140	9130	35
389	20250403	121000	162108950	9140	9140	9140	9140	0
390	20250403	120900	162108950	9140	9130	9140	9130	22
391	20250403	120800	161908040	9130	9130	9130	9130	0
392	20250403	120700	161908040	9130	9130	9130	9130	0
393	20250403	120600	161908040	9130	9130	9130	9130	38
394	20250403	120500	161561100	9130	9130	9130	9130	0
395	20250403	120400	161561100	9130	9130	9130	9130	0
396	20250403	120300	161561100	9130	9120	9130	9120	6
397	20250403	120200	161506350	9120	9120	9120	9120	0
398	20250403	120100	161506350	9120	9120	9120	9120	18
399	20250403	120000	161342190	9120	9120	9120	9120	0
400	20250403	115900	161342190	9120	9120	9120	9120	18
401	20250403	115800	161178030	9130	9130	9130	9130	0
402	20250403	115700	161178030	9130	9120	9130	9120	22
403	20250403	115600	160977340	9130	9130	9130	9130	0
404	20250403	115500	160977340	9130	9140	9140	9120	1185
405	20250403	115400	150151020	9140	9140	9140	9140	18
406	20250403	115300	149986500	9140	9150	9150	9140	5
407	20250403	115200	149940780	9140	9140	9140	9140	17
408	20250403	115100	149785400	9140	9140	9140	9140	0
409	20250403	115000	149785400	9140	9140	9140	9140	0
410	20250403	114900	149785400	9140	9140	9140	9140	18
411	20250403	114800	149620880	9150	9150	9150	9150	0
412	20250403	114700	149620880	9150	9150	9150	9150	364
413	20250403	114600	146290280	9140	9140	9140	9140	134
414	20250403	114500	145065520	9130	9130	9130	9130	0
415	20250403	114400	145065520	9130	9130	9130	9130	18
416	20250403	114300	144901180	9130	9130	9130	9130	140
417	20250403	114200	143622980	9120	9120	9120	9120	193
418	20250403	114100	141862820	9110	9110	9110	9110	3
419	20250403	114000	141835490	9110	9110	9110	9110	18
420	20250403	113900	141671510	9110	9110	9110	9110	0
421	20250403	113800	141671510	9110	9110	9110	9110	117
422	20250403	113700	140605640	9110	9120	9120	9110	94
423	20250403	113600	139748650	9120	9120	9120	9120	0
424	20250403	113500	139748650	9120	9120	9120	9120	21
425	20250403	113400	139557130	9125	9125	9125	9125	1
426	20250403	113300	139548005	9120	9120	9120	9120	235
427	20250403	113200	137404805	9130	9130	9130	9130	0
428	20250403	113100	137404805	9130	9130	9130	9130	0
429	20250403	113000	137404805	9130	9130	9130	9130	22
430	20250403	112900	137203945	9130	9130	9130	9130	0
431	20250403	112800	137203945	9130	9130	9130	9130	20
432	20250403	112700	137021345	9130	9120	9130	9120	21
433	20250403	112600	136829645	9120	9120	9120	9120	0
434	20250403	112500	136829645	9120	9120	9120	9120	21
435	20250403	112400	136638125	9120	9120	9120	9120	0
436	20250403	112300	136638125	9120	9120	9120	9120	18
437	20250403	112200	136473965	9130	9130	9130	9130	2
438	20250403	112100	136455705	9130	9130	9130	9130	0
439	20250403	112000	136455705	9130	9130	9130	9130	0
440	20250403	111900	136455705	9130	9130	9130	9130	0
441	20250403	111800	136455705	9130	9120	9130	9110	221
442	20250403	111700	134438465	9110	9110	9110	9110	0
443	20250403	111600	134438465	9110	9110	9110	9110	0
444	20250403	111500	134438465	9110	9110	9110	9110	79
445	20250403	111400	133718775	9110	9120	9120	9110	20
446	20250403	111300	133536415	9120	9110	9120	9110	26
447	20250403	111200	133299505	9120	9120	9120	9110	12
448	20250403	111100	133190085	9110	9110	9120	9110	78
449	20250403	111000	132479005	9120	9120	9120	9120	0
450	20250403	110900	132479005	9120	9120	9120	9120	3
451	20250403	110800	132451645	9110	9110	9110	9110	22
452	20250403	110700	132251225	9110	9110	9110	9110	5
453	20250403	110600	132205675	9115	9120	9120	9115	18
454	20250403	110500	132041600	9120	9120	9120	9120	11
455	20250403	110400	131941280	9110	9110	9110	9110	11
456	20250403	110300	131841070	9100	9100	9100	9100	21
457	20250403	110200	131649970	9100	9100	9100	9100	0
458	20250403	110100	131649970	9100	9100	9100	9100	20
459	20250403	110000	131467970	9100	9100	9100	9100	21
460	20250403	105900	131276870	9100	9100	9100	9100	0
461	20250403	105800	131276870	9100	9100	9100	9100	0
462	20250403	105700	131276870	9100	9100	9100	9100	315
463	20250403	105600	128410370	9090	9100	9100	9090	181
464	20250403	105500	126763690	9100	9100	9100	9100	0
465	20250403	105400	126763690	9100	9100	9100	9100	20
466	20250403	105300	126581690	9100	9100	9100	9100	4
467	20250403	105200	126545290	9100	9100	9100	9100	0
468	20250403	105100	126545290	9100	9100	9100	9100	20
469	20250403	105000	126363290	9100	9100	9100	9100	0
470	20250403	104900	126363290	9100	9100	9100	9100	17
471	20250403	104800	126208590	9090	9090	9090	9090	1
472	20250403	104700	126199500	9090	9090	9090	9090	0
473	20250403	104600	126199500	9090	9080	9090	9080	28
474	20250403	104500	125945160	9080	9080	9080	9080	0
475	20250403	104400	125945160	9080	9090	9090	9080	282
476	20250403	104300	123384490	9080	9080	9080	9080	13
477	20250403	104200	123266450	9080	9080	9080	9080	21
478	20250403	104100	123075770	9080	9080	9080	9080	0
479	20250403	104000	123075770	9080	9080	9080	9080	0
480	20250403	103900	123075770	9080	9080	9080	9080	20
481	20250403	103800	122894170	9080	9080	9080	9080	0
482	20250403	103700	122894170	9080	9080	9080	9080	21
483	20250403	103600	122703490	9080	9080	9080	9080	0
484	20250403	103500	122703490	9080	9080	9080	9080	0
485	20250403	103400	122703490	9080	9080	9080	9080	20
486	20250403	103300	122521890	9080	9080	9080	9080	4
487	20250403	103200	122485570	9080	9090	9090	9080	19
488	20250403	103100	122313040	9080	9080	9080	9080	0
489	20250403	103000	122313040	9080	9070	9080	9070	45
490	20250403	102900	121904620	9080	9080	9080	9080	0
491	20250403	102800	121904620	9080	9080	9080	9080	0
492	20250403	102700	121904620	9080	9080	9080	9080	0
493	20250403	102600	121904620	9080	9080	9080	9080	0
494	20250403	102500	121904620	9080	9080	9080	9080	98
495	20250403	102400	121014780	9070	9080	9080	9070	124
496	20250403	102300	119889100	9090	9090	9090	9090	1
497	20250403	102200	119880010	9080	9080	9080	9080	17
498	20250403	102100	119725650	9100	9100	9100	9100	0
499	20250403	102000	119725650	9100	9090	9100	9090	996
500	20250403	101900	110666820	9080	9070	9100	9070	1635
501	20250403	101800	95792570	9060	9060	9060	9060	0
502	20250403	101700	95792570	9060	9070	9070	9060	54
503	20250403	101600	95303320	9070	9070	9070	9070	200
504	20250403	101500	93489320	9070	9060	9070	9060	25
505	20250403	101400	93262750	9060	9060	9060	9060	1
506	20250403	101300	93253690	9070	9070	9070	9070	11
507	20250403	101200	93153920	9080	9080	9080	9080	8
508	20250403	101100	93081280	9080	9080	9080	9080	1
509	20250403	101000	93072200	9080	9070	9080	9070	426
510	20250403	100900	89208370	9060	9060	9060	9060	1
511	20250403	100800	89199310	9070	9060	9070	9060	29
512	20250403	100700	88936490	9070	9070	9070	9070	1
513	20250403	100600	88927420	9060	9060	9060	9060	0
514	20250403	100500	88927420	9060	9070	9070	9060	24
515	20250403	100400	88709970	9070	9070	9070	9070	10
516	20250403	100300	88619270	9060	9060	9060	9060	20
517	20250403	100200	88438070	9070	9070	9070	9070	1
518	20250403	100100	88429000	9060	9060	9060	9060	0
519	20250403	100000	88429000	9060	9080	9080	9060	10
520	20250403	095900	88338270	9070	9070	9070	9070	0
521	20250403	095800	88338270	9070	9070	9070	9070	18
522	20250403	095700	88175010	9080	9070	9080	9070	442
523	20250403	095600	84166030	9060	9060	9060	9060	21
524	20250403	095500	83975770	9060	9070	9070	9060	14
525	20250403	095400	83848830	9060	9060	9060	9060	0
526	20250403	095300	83848830	9060	9060	9060	9060	209
527	20250403	095200	81955290	9060	9060	9060	9060	15
528	20250403	095100	81819390	9060	9060	9060	9060	12
529	20250403	095000	81710670	9060	9070	9080	9060	591
530	20250403	094900	76355660	9080	9070	9080	9070	6
531	20250403	094800	76301230	9070	9070	9070	9070	21
532	20250403	094700	76110760	9080	9080	9080	9080	9
533	20250403	094600	76029040	9070	9070	9070	9070	21
534	20250403	094500	75838570	9080	9080	9080	9080	6
535	20250403	094400	75784090	9080	9080	9080	9080	10
536	20250403	094300	75693290	9090	9090	9090	9090	1
537	20250403	094200	75684200	9090	9080	9090	9070	753
538	20250403	094100	68854150	9070	9080	9080	9070	12
539	20250403	094000	68745200	9080	9080	9080	9080	0
540	20250403	093900	68745200	9080	9070	9080	9070	23
541	20250403	093800	68536560	9060	9060	9060	9060	0
542	20250403	093700	68536560	9060	9080	9080	9060	15
543	20250403	093600	68400430	9090	9090	9090	9090	8
544	20250403	093500	68327710	9110	9090	9110	9090	29
545	20250403	093400	68063630	9080	9090	9090	9080	19
546	20250403	093300	67891100	9080	9070	9080	9070	315
547	20250403	093200	65030910	9060	9060	9060	9060	51
548	20250403	093100	64568850	9060	9090	9100	9060	500
549	20250403	093000	60033750	9080	9080	9080	9080	6
550	20250403	092900	59979270	9070	9080	9080	9070	19
551	20250403	092800	59806930	9070	9070	9070	9070	0
552	20250403	092700	59806930	9070	9080	9080	9070	57
553	20250403	092600	59289500	9070	9070	9070	9070	0
554	20250403	092500	59289500	9070	9070	9080	9070	43
555	20250403	092400	58899190	9070	9070	9070	9060	24
556	20250403	092300	58681680	9070	9070	9070	9070	1
557	20250403	092200	58672610	9070	9070	9070	9070	8
558	20250403	092100	58600050	9070	9070	9070	9070	14
559	20250403	092000	58473070	9070	9070	9070	9070	2
560	20250403	091900	58454930	9070	9080	9080	9070	3
561	20250403	091800	58427710	9080	9080	9080	9080	1
562	20250403	091700	58418630	9070	9070	9070	9070	10
563	20250403	091600	58327930	9070	9060	9070	9060	14
564	20250403	091500	58201010	9060	9060	9060	9060	13
565	20250403	091400	58083230	9060	9060	9060	9060	12
566	20250403	091300	57974510	9060	9060	9060	9060	7
567	20250403	091200	57911090	9060	9060	9060	9060	2
568	20250403	091100	57892970	9070	9070	9070	9070	1
569	20250403	091000	57883900	9050	9050	9050	9050	33
570	20250403	090900	57585250	9050	9050	9050	9050	120
571	20250403	090800	56499250	9060	9050	9070	9050	52
572	20250403	090700	56028300	9060	9060	9060	9060	0
573	20250403	090600	56028300	9060	9050	9060	9050	28
574	20250403	090500	55774870	9040	9040	9040	9040	0
575	20250403	090400	55774870	9040	9040	9040	9040	0
576	20250403	090300	55774870	9040	9040	9040	9040	0
577	20250403	090200	55774870	9040	8990	9040	8980	356
578	20250403	090100	52568820	8980	9000	9000	8980	3610
579	20250403	090000	20117350	9000	9150	9150	9000	2212