KissMeData/009680/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	183700	285348295	8930	8930	8930	8930	856
3	20250409	183600	285348295	8930	8930	8930	8930	0
4	20250409	183500	285348295	8930	8930	8930	8930	0
5	20250409	183400	285348295	8930	8930	8930	8930	0
6	20250409	183300	285348295	8930	8930	8930	8930	0
7	20250409	183200	285348295	8930	8930	8930	8930	0
8	20250409	183100	285348295	8930	8930	8930	8930	0
9	20250409	183000	285348295	8930	8930	8930	8930	0
10	20250409	182900	285348295	8930	8930	8930	8930	0
11	20250409	182800	285348295	8930	8930	8930	8930	0
12	20250409	182700	285348295	8930	8930	8930	8930	0
13	20250409	182600	285348295	8930	8930	8930	8930	0
14	20250409	182500	285348295	8930	8930	8930	8930	0
15	20250409	182400	285348295	8930	8930	8930	8930	0
16	20250409	182300	285348295	8930	8930	8930	8930	0
17	20250409	182200	285348295	8930	8930	8930	8930	0
18	20250409	182100	285348295	8930	8930	8930	8930	0
19	20250409	182000	285348295	8930	8930	8930	8930	0
20	20250409	181900	285348295	8930	8930	8930	8930	0
21	20250409	181800	285348295	8930	8930	8930	8930	0
22	20250409	181700	285348295	8930	8930	8930	8930	0
23	20250409	181600	285348295	8930	8930	8930	8930	0
24	20250409	181500	285348295	8930	8930	8930	8930	0
25	20250409	181400	285348295	8930	8930	8930	8930	0
26	20250409	181300	285348295	8930	8930	8930	8930	0
27	20250409	181200	285348295	8930	8930	8930	8930	0
28	20250409	181100	285348295	8930	8930	8930	8930	0
29	20250409	181000	285348295	8930	8930	8930	8930	0
30	20250409	180900	285348295	8930	8930	8930	8930	0
31	20250409	180800	285348295	8930	8930	8930	8930	0
32	20250409	180700	285348295	8930	8930	8930	8930	856
33	20250409	180600	285348295	8930	8930	8930	8930	0
34	20250409	180500	285348295	8930	8930	8930	8930	0
35	20250409	180400	285348295	8930	8930	8930	8930	0
36	20250409	180300	285348295	8930	8930	8930	8930	0
37	20250409	180200	285348295	8930	8930	8930	8930	0
38	20250409	180100	285348295	8930	8930	8930	8930	0
39	20250409	180000	285348295	8930	8930	8930	8930	0
40	20250409	175900	285348295	8930	8930	8930	8930	0
41	20250409	175800	285348295	8930	8930	8930	8930	0
42	20250409	175700	285348295	8930	8930	8930	8930	0
43	20250409	175600	285348295	8930	8930	8930	8930	0
44	20250409	175500	285348295	8930	8930	8930	8930	0
45	20250409	175400	285348295	8930	8930	8930	8930	0
46	20250409	175300	285348295	8930	8930	8930	8930	0
47	20250409	175200	285348295	8930	8930	8930	8930	0
48	20250409	175100	285348295	8930	8930	8930	8930	0
49	20250409	175000	285348295	8930	8930	8930	8930	0
50	20250409	174900	285348295	8930	8930	8930	8930	0
51	20250409	174800	285348295	8930	8930	8930	8930	0
52	20250409	174700	285348295	8930	8930	8930	8930	0
53	20250409	174600	285348295	8930	8930	8930	8930	0
54	20250409	174500	285348295	8930	8930	8930	8930	0
55	20250409	174400	285348295	8930	8930	8930	8930	0
56	20250409	174300	285348295	8930	8930	8930	8930	0
57	20250409	174200	285348295	8930	8930	8930	8930	0
58	20250409	174100	285348295	8930	8930	8930	8930	0
59	20250409	174000	285348295	8930	8930	8930	8930	0
60	20250409	173900	285348295	8930	8930	8930	8930	0
61	20250409	173800	285348295	8930	8930	8930	8930	0
62	20250409	173700	285348295	8930	8930	8930	8930	856
63	20250409	173600	285348295	8930	8930	8930	8930	0
64	20250409	173500	285348295	8930	8930	8930	8930	0
65	20250409	173400	285348295	8930	8930	8930	8930	0
66	20250409	173300	285348295	8930	8930	8930	8930	0
67	20250409	173200	285348295	8930	8930	8930	8930	0
68	20250409	173100	285348295	8930	8930	8930	8930	0
69	20250409	173000	285348295	8930	8930	8930	8930	0
70	20250409	172900	285348295	8930	8930	8930	8930	0
71	20250409	172800	285348295	8930	8930	8930	8930	0
72	20250409	172700	285348295	8930	8930	8930	8930	0
73	20250409	172600	285348295	8930	8930	8930	8930	0
74	20250409	172500	285348295	8930	8930	8930	8930	0
75	20250409	172400	285348295	8930	8930	8930	8930	0
76	20250409	172300	285348295	8930	8930	8930	8930	0
77	20250409	172200	285348295	8930	8930	8930	8930	0
78	20250409	172100	285348295	8930	8930	8930	8930	0
79	20250409	172000	285348295	8930	8930	8930	8930	0
80	20250409	171900	285348295	8930	8930	8930	8930	0
81	20250409	171800	285348295	8930	8930	8930	8930	0
82	20250409	171700	285348295	8930	8930	8930	8930	0
83	20250409	171600	285348295	8930	8930	8930	8930	0
84	20250409	171500	285348295	8930	8930	8930	8930	0
85	20250409	171400	285348295	8930	8930	8930	8930	0
86	20250409	171300	285348295	8930	8930	8930	8930	0
87	20250409	171200	285348295	8930	8930	8930	8930	0
88	20250409	171100	285348295	8930	8930	8930	8930	0
89	20250409	171000	285348295	8930	8930	8930	8930	0
90	20250409	170900	285348295	8930	8930	8930	8930	0
91	20250409	170800	285348295	8930	8930	8930	8930	0
92	20250409	170700	285348295	8930	8930	8930	8930	856
93	20250409	170600	285348295	8930	8930	8930	8930	0
94	20250409	170500	285348295	8930	8930	8930	8930	0
95	20250409	170400	285348295	8930	8930	8930	8930	0
96	20250409	170300	285348295	8930	8930	8930	8930	0
97	20250409	170200	285348295	8930	8930	8930	8930	0
98	20250409	170100	285348295	8930	8930	8930	8930	0
99	20250409	170000	285348295	8930	8930	8930	8930	0
100	20250409	165900	285348295	8930	8930	8930	8930	0
101	20250409	165800	285348295	8930	8930	8930	8930	0
102	20250409	165700	285348295	8930	8930	8930	8930	0
103	20250409	165600	285348295	8930	8930	8930	8930	0
104	20250409	165500	285348295	8930	8930	8930	8930	0
105	20250409	165400	285348295	8930	8930	8930	8930	0
106	20250409	165300	285348295	8930	8930	8930	8930	0
107	20250409	165200	285348295	8930	8930	8930	8930	0
108	20250409	165100	285348295	8930	8930	8930	8930	0
109	20250409	165000	285348295	8930	8930	8930	8930	0
110	20250409	164900	285348295	8930	8930	8930	8930	0
111	20250409	164800	285348295	8930	8930	8930	8930	0
112	20250409	164700	285348295	8930	8930	8930	8930	0
113	20250409	164600	285348295	8930	8930	8930	8930	0
114	20250409	164500	285348295	8930	8930	8930	8930	0
115	20250409	164400	285348295	8930	8930	8930	8930	0
116	20250409	164300	285348295	8930	8930	8930	8930	0
117	20250409	164200	285348295	8930	8930	8930	8930	0
118	20250409	164100	285348295	8930	8930	8930	8930	0
119	20250409	164000	285348295	8930	8930	8930	8930	0
120	20250409	163900	285348295	8930	8930	8930	8930	0
121	20250409	163800	285348295	8930	8930	8930	8930	0
122	20250409	163700	285348295	8930	8930	8930	8930	856
123	20250409	163600	285348295	8930	8930	8930	8930	0
124	20250409	163500	285348295	8930	8930	8930	8930	0
125	20250409	163400	285348295	8930	8930	8930	8930	0
126	20250409	163300	285348295	8930	8930	8930	8930	0
127	20250409	163200	285348295	8930	8930	8930	8930	0
128	20250409	163100	285348295	8930	8930	8930	8930	0
129	20250409	163000	285348295	8930	8930	8930	8930	0
130	20250409	162900	285348295	8930	8930	8930	8930	0
131	20250409	162800	285348295	8930	8930	8930	8930	0
132	20250409	162700	285348295	8930	8930	8930	8930	0
133	20250409	162600	285348295	8930	8930	8930	8930	0
134	20250409	162500	285348295	8930	8930	8930	8930	0
135	20250409	162400	285348295	8930	8930	8930	8930	0
136	20250409	162300	285348295	8930	8930	8930	8930	0
137	20250409	162200	285348295	8930	8930	8930	8930	0
138	20250409	162100	285348295	8930	8930	8930	8930	0
139	20250409	162000	285348295	8930	8930	8930	8930	0
140	20250409	161900	285348295	8930	8930	8930	8930	0
141	20250409	161800	285348295	8930	8930	8930	8930	0
142	20250409	161700	285348295	8930	8930	8930	8930	0
143	20250409	161600	285348295	8930	8930	8930	8930	0
144	20250409	161500	285348295	8930	8930	8930	8930	0
145	20250409	161400	285348295	8930	8930	8930	8930	0
146	20250409	161300	285348295	8930	8930	8930	8930	0
147	20250409	161200	285348295	8930	8930	8930	8930	0
148	20250409	161100	285348295	8930	8930	8930	8930	0
149	20250409	161000	285348295	8930	8930	8930	8930	0
150	20250409	160900	285348295	8930	8930	8930	8930	0
151	20250409	160800	285348295	8930	8930	8930	8930	0
152	20250409	160700	285348295	8930	8930	8930	8930	856
153	20250409	160600	285348295	8930	8930	8930	8930	0
154	20250409	160500	285348295	8930	8930	8930	8930	0
155	20250409	160400	285348295	8930	8930	8930	8930	0
156	20250409	160300	285348295	8930	8930	8930	8930	0
157	20250409	160200	285348295	8930	8930	8930	8930	0
158	20250409	160100	285348295	8930	8930	8930	8930	0
159	20250409	160000	285348295	8930	8930	8930	8930	0
160	20250409	155900	285348295	8930	8930	8930	8930	0
161	20250409	155800	285348295	8930	8930	8930	8930	0
162	20250409	155700	285348295	8930	8930	8930	8930	0
163	20250409	155600	285348295	8930	8930	8930	8930	0
164	20250409	155500	285348295	8930	8930	8930	8930	0
165	20250409	155400	285348295	8930	8930	8930	8930	0
166	20250409	155300	285348295	8930	8930	8930	8930	0
167	20250409	155200	285348295	8930	8930	8930	8930	0
168	20250409	155100	285348295	8930	8930	8930	8930	0
169	20250409	155000	285348295	8930	8930	8930	8930	0
170	20250409	154900	285348295	8930	8930	8930	8930	0
171	20250409	154800	285348295	8930	8930	8930	8930	0
172	20250409	154700	285348295	8930	8930	8930	8930	0
173	20250409	154600	285348295	8930	8930	8930	8930	0
174	20250409	154500	285348295	8930	8930	8930	8930	0
175	20250409	154400	285348295	8930	8930	8930	8930	0
176	20250409	154300	285348295	8930	8930	8930	8930	0
177	20250409	154200	285348295	8930	8930	8930	8930	0
178	20250409	154100	285348295	8930	8930	8930	8930	0
179	20250409	154000	285348295	8930	8930	8930	8930	0
180	20250409	153900	285348295	8930	8930	8930	8930	0
181	20250409	153800	285348295	8930	8930	8930	8930	0
182	20250409	153700	285348295	8930	8930	8930	8930	856
183	20250409	153600	285348295	8930	8930	8930	8930	0
184	20250409	153500	285348295	8930	8930	8930	8930	0
185	20250409	153400	285348295	8930	8930	8930	8930	0
186	20250409	153300	285348295	8930	8930	8930	8930	0
187	20250409	153200	285348295	8930	8930	8930	8930	0
188	20250409	153100	285348295	8930	8930	8930	8930	0
189	20250409	153000	285348295	8930	8930	8930	8930	856
190	20250409	152900	277704215	8920	8920	8920	8920	0
191	20250409	152800	277704215	8920	8920	8920	8920	0
192	20250409	152700	277704215	8920	8920	8920	8920	0
193	20250409	152600	277704215	8920	8920	8920	8920	0
194	20250409	152500	277704215	8920	8920	8920	8920	0
195	20250409	152400	277704215	8920	8920	8920	8920	0
196	20250409	152300	277704215	8920	8920	8920	8920	0
197	20250409	152200	277704215	8920	8920	8920	8920	0
198	20250409	152100	277704215	8920	8920	8920	8920	0
199	20250409	152000	277704215	8920	8920	8920	8920	0
200	20250409	151900	277704215	8920	8910	8920	8900	181
201	20250409	151800	276091065	8910	8910	8910	8900	320
202	20250409	151700	273239945	8910	8910	8910	8910	251
203	20250409	151600	271003535	8910	8910	8910	8900	121
204	20250409	151500	269925835	8910	8900	8910	8900	68
205	20250409	151400	269319975	8900	8900	8910	8900	118
206	20250409	151300	268269585	8900	8890	8900	8890	51
207	20250409	151200	267815725	8900	8890	8900	8890	189
208	20250409	151100	266135425	8900	8970	8970	8890	1083
209	20250409	151000	256486475	8970	8980	8980	8910	575
210	20250409	150900	251348785	8950	8890	8950	8890	164
211	20250409	150800	249887175	8890	8890	8890	8890	14
212	20250409	150700	249762715	8890	8890	8890	8890	25
213	20250409	150600	249540465	8900	8900	8900	8900	15
214	20250409	150500	249406965	8890	8890	8895	8890	29
215	20250409	150400	249149140	8890	8890	8890	8890	2
216	20250409	150300	249131360	8890	8890	8890	8890	22
217	20250409	150200	248935780	8890	8890	8890	8890	22
218	20250409	150100	248740200	8890	8890	8890	8890	13
219	20250409	150000	248624630	8890	8890	8890	8885	27
220	20250409	145900	248384620	8885	8890	8890	8885	28
221	20250409	145800	248135710	8890	8880	8890	8880	19
222	20250409	145700	247966850	8880	8880	8880	8880	3
223	20250409	145600	247940210	8890	8890	8890	8890	23
224	20250409	145500	247735740	8880	8890	8890	8880	14
225	20250409	145400	247611370	8890	8890	8890	8890	11
226	20250409	145300	247513580	8880	8890	8890	8880	16
227	20250409	145200	247371370	8880	8880	8880	8880	6
228	20250409	145100	247318090	8880	8880	8880	8880	5
229	20250409	145000	247273690	8880	8880	8880	8880	106
230	20250409	144900	246332410	8880	8870	8880	8870	99
231	20250409	144800	245453360	8870	8870	8870	8870	5
232	20250409	144700	245409010	8870	8860	8870	8860	80
233	20250409	144600	244699480	8870	8870	8870	8860	143
234	20250409	144500	243431970	8870	8870	8870	8860	20
235	20250409	144400	243254600	8860	8870	8870	8860	6
236	20250409	144300	243201420	8860	8870	8870	8860	17
237	20250409	144200	243050670	8870	8860	8870	8860	7
238	20250409	144100	242988620	8870	8870	8870	8860	16
239	20250409	144000	242846740	8870	8870	8870	8870	7
240	20250409	143900	242784650	8860	8860	8860	8850	16
241	20250409	143800	242642960	8860	8860	8860	8850	28
242	20250409	143700	242394900	8850	8860	8860	8850	6
243	20250409	143600	242341770	8860	8860	8860	8850	14
244	20250409	143500	242217770	8850	8860	8860	8850	15
245	20250409	143400	242084950	8860	8860	8860	8850	243
246	20250409	143300	239932400	8870	8870	8870	8860	16
247	20250409	143200	239790510	8860	8870	8870	8860	33
248	20250409	143100	239497810	8870	8860	8870	8860	16
249	20250409	143000	239355970	8870	8870	8870	8870	10
250	20250409	142900	239267270	8870	8860	8870	8860	30
251	20250409	142800	239001210	8860	8870	8870	8860	68
252	20250409	142700	238398090	8870	8860	8870	8860	6
253	20250409	142600	238344900	8870	8860	8870	8860	17
254	20250409	142500	238194150	8870	8870	8870	8860	30
255	20250409	142400	237928080	8870	8870	8870	8870	9
256	20250409	142300	237848250	8870	8870	8870	8860	20
257	20250409	142200	237670920	8870	8870	8870	8860	26
258	20250409	142100	237440320	8870	8860	8870	8860	10
259	20250409	142000	237351650	8860	8870	8870	8860	21
260	20250409	141900	237165430	8870	8860	8870	8860	129
261	20250409	141800	236021280	8870	8860	8870	8860	28
262	20250409	141700	235772970	8870	8860	8870	8860	12
263	20250409	141600	235666560	8870	8870	8870	8860	15
264	20250409	141500	235533520	8870	8870	8870	8860	11
265	20250409	141400	235435990	8860	8860	8870	8860	14
266	20250409	141300	235311880	8870	8870	8870	8870	11
267	20250409	141200	235214310	8860	8870	8870	8860	31
268	20250409	141100	234939440	8870	8870	8870	8870	5
269	20250409	141000	234895090	8860	8860	8870	8860	16
270	20250409	140900	234753260	8870	8870	8870	8870	8
271	20250409	140800	234682300	8870	8870	8870	8860	26
272	20250409	140700	234451710	8860	8870	8870	8860	8
273	20250409	140600	234380800	8860	8870	8870	8860	13
274	20250409	140500	234265520	8870	8870	8880	8870	26
275	20250409	140400	234034850	8860	8880	8880	8860	59
276	20250409	140300	233511040	8890	8890	8890	8890	11
277	20250409	140200	233413250	8890	8880	8890	8880	24
278	20250409	140100	233199960	8890	8890	8890	8890	183
279	20250409	140000	231573090	8890	8890	8890	8880	295
280	20250409	135900	228950570	8890	8880	8890	8880	14
281	20250409	135800	228826150	8880	8880	8890	8880	54
282	20250409	135700	228346150	8890	8890	8890	8890	5
283	20250409	135600	228301700	8880	8890	8890	8880	25
284	20250409	135500	228079550	8880	8890	8890	8880	17
285	20250409	135400	227928440	8890	8880	8890	8880	33
286	20250409	135300	227635180	8890	8890	8890	8890	22
287	20250409	135200	227439600	8890	8880	8890	8880	19
288	20250409	135100	227270800	8890	8890	8890	8880	29
289	20250409	135000	227013030	8890	8880	8890	8880	50
290	20250409	134900	226568560	8890	8890	8890	8890	16
291	20250409	134800	226426320	8880	8890	8890	8880	44
292	20250409	134700	226035230	8890	8890	8890	8890	14
293	20250409	134600	225910770	8890	8890	8890	8880	65
294	20250409	134500	225332950	8870	8890	8890	8870	29
295	20250409	134400	225075220	8890	8890	8890	8860	13
296	20250409	134300	224959770	8900	8850	8900	8840	3210
297	20250409	134200	196540770	8840	8840	8850	8840	26
298	20250409	134100	196310800	8850	8850	8850	8850	73
299	20250409	134000	195664750	8840	8840	8850	8840	24
300	20250409	133900	195452490	8850	8850	8850	8850	32
301	20250409	133800	195169290	8850	8845	8850	8840	44
302	20250409	133700	194779945	8850	8850	8850	8850	2
303	20250409	133600	194762245	8840	8840	8850	8840	23
304	20250409	133500	194558835	8850	8850	8850	8840	27
305	20250409	133400	194319925	8850	8840	8850	8840	171
306	20250409	133300	192808235	8840	8850	8850	8840	960
307	20250409	133200	184312255	8840	8850	8850	8840	18
308	20250409	133100	184152995	8840	8850	8850	8840	33
309	20250409	133000	183860975	8840	8840	8840	8840	4
310	20250409	132900	183825615	8850	8850	8850	8840	16
311	20250409	132800	183684055	8850	8840	8850	8830	2476
312	20250409	132700	161806345	8830	8830	8830	8830	97
313	20250409	132600	160949835	8830	8880	8880	8830	2934
314	20250409	132500	134982025	8890	8890	8890	8880	11
315	20250409	132400	134884265	8890	8890	8890	8880	27
316	20250409	132300	134644275	8880	8890	8890	8880	10
317	20250409	132200	134555425	8890	8880	8890	8880	19
318	20250409	132100	134386635	8880	8890	8890	8880	26
319	20250409	132000	134155525	8890	8890	8890	8890	4
320	20250409	131900	134119965	8890	8890	8890	8880	21
321	20250409	131800	133933355	8880	8890	8890	8880	73
322	20250409	131700	133284885	8880	8890	8890	8880	5
323	20250409	131600	133240465	8880	8880	8890	8880	11
324	20250409	131500	133142735	8880	8910	8910	8850	2054
325	20250409	131400	114920625	8920	8920	8920	8920	22
326	20250409	131300	114724385	8910	8920	8920	8910	12
327	20250409	131200	114617415	8920	8920	8920	8920	3
328	20250409	131100	114590655	8900	8910	8920	8900	161
329	20250409	131000	113155955	8920	8910	8920	8910	239
330	20250409	130900	111026435	8910	8910	8910	8900	16
331	20250409	130800	110883905	8910	8910	8910	8900	11
332	20250409	130700	110785935	8900	8920	8920	8900	10
333	20250409	130600	110696795	8910	8920	8920	8910	63
334	20250409	130500	110135415	8910	8920	8920	8910	15
335	20250409	130400	110001685	8920	8920	8920	8920	23
336	20250409	130300	109796525	8920	8920	8920	8910	33
337	20250409	130200	109502345	8910	8910	8910	8910	0
338	20250409	130100	109502345	8910	8890	8910	8890	54
339	20250409	130000	109021315	8890	8910	8910	8890	8
340	20250409	125900	108950115	8910	8900	8910	8890	227
341	20250409	125800	106930355	8910	8910	8910	8910	19
342	20250409	125700	106761065	8900	8900	8900	8900	8
343	20250409	125600	106689865	8900	8910	8910	8900	13
344	20250409	125500	106574055	8910	8895	8910	8890	20
345	20250409	125400	106396015	8900	8900	8900	8900	22
346	20250409	125300	106200215	8890	8900	8900	8890	8
347	20250409	125200	106129045	8900	8900	8900	8890	225
348	20250409	125100	104126585	8900	8900	8910	8890	73
349	20250409	125000	103477255	8900	8900	8900	8900	0
350	20250409	124900	103477255	8900	8910	8910	8900	11
351	20250409	124800	103379285	8900	8920	8920	8900	366
352	20250409	124700	100116025	8930	8910	8930	8910	34
353	20250409	124600	99812735	8910	8920	8920	8910	59
354	20250409	124500	99286495	8920	8920	8920	8920	46
355	20250409	124400	98876175	8900	8920	8920	8900	31
356	20250409	124300	98599775	8910	8910	8910	8910	1
357	20250409	124200	98590865	8910	8910	8910	8900	27
358	20250409	124100	98350325	8900	8910	8910	8900	9
359	20250409	124000	98270175	8900	8910	8910	8900	11
360	20250409	123900	98172195	8910	8900	8910	8900	14
361	20250409	123800	98047495	8910	8920	8920	8910	15
362	20250409	123700	97913815	8920	8920	8920	8920	15
363	20250409	123600	97780015	8920	8920	8920	8900	170
364	20250409	123500	96265175	8920	8920	8920	8910	14
365	20250409	123400	96140305	8910	8910	8920	8910	12
366	20250409	123300	96033335	8910	8920	8920	8910	18
367	20250409	123200	95872825	8920	8920	8920	8910	13
368	20250409	123100	95756895	8920	8920	8920	8910	15
369	20250409	123000	95623135	8910	8910	8910	8910	4
370	20250409	122900	95587495	8920	8920	8920	8920	7
371	20250409	122800	95525055	8910	8920	8920	8910	19
372	20250409	122700	95355685	8920	8920	8920	8920	5
373	20250409	122600	95311085	8910	8920	8930	8910	33
374	20250409	122500	95016935	8910	8930	8930	8910	162
375	20250409	122400	93570625	8930	8920	8940	8920	18
376	20250409	122300	93409895	8920	8920	8920	8920	4
377	20250409	122200	93374215	8930	8930	8940	8930	113
378	20250409	122100	92365095	8940	8940	8940	8930	17
379	20250409	122000	92213165	8940	8940	8940	8930	18
380	20250409	121900	92052315	8940	8940	8940	8940	197
381	20250409	121800	90291135	8940	8930	8940	8930	8
382	20250409	121700	90219645	8930	8940	8940	8930	37
383	20250409	121600	89888905	8940	8930	8940	8930	9
384	20250409	121500	89808485	8940	8940	8940	8930	18
385	20250409	121400	89647605	8940	8930	8940	8930	8
386	20250409	121300	89576115	8940	8940	8940	8940	11
387	20250409	121200	89477775	8940	8930	8940	8930	24
388	20250409	121100	89263285	8930	8930	8930	8930	24
389	20250409	121000	89048965	8930	8920	8940	8920	9
390	20250409	120900	88968595	8920	8930	8930	8920	8
391	20250409	120800	88897205	8930	8920	8930	8920	10
392	20250409	120700	88807975	8920	8950	8950	8920	36
393	20250409	120600	88486505	8950	8940	8950	8940	11
394	20250409	120500	88388135	8930	8940	8950	8930	10
395	20250409	120400	88298745	8940	8970	8970	8940	109
396	20250409	120300	87323075	8950	8970	8970	8950	6
397	20250409	120200	87269315	8960	8950	8960	8950	6
398	20250409	120100	87215565	8950	8970	8970	8950	40
399	20250409	120000	86857125	8970	8970	8970	8970	12
400	20250409	115900	86749485	8970	8950	8970	8950	15
401	20250409	115800	86615125	8960	8970	8970	8960	9
402	20250409	115700	86534455	8960	8970	8970	8950	30
403	20250409	115600	86265515	8970	8960	8970	8950	61
404	20250409	115500	85718955	8950	8960	8960	8950	6
405	20250409	115400	85665225	8960	8960	8960	8960	13
406	20250409	115300	85548745	8950	8970	8970	8950	24
407	20250409	115200	85333715	8970	8960	8970	8960	14
408	20250409	115100	85208195	8960	8970	8970	8960	79
409	20250409	115000	84500215	8970	8970	8970	8970	47
410	20250409	114900	84078625	8960	8970	8970	8960	11
411	20250409	114800	83979985	8960	8970	8970	8960	9
412	20250409	114700	83899295	8970	8970	8970	8960	27
413	20250409	114600	83657145	8970	8960	8970	8960	8
414	20250409	114500	83585425	8950	8950	8960	8950	10
415	20250409	114400	83495905	8960	8960	8960	8960	93
416	20250409	114300	82662625	8960	8950	8960	8950	10
417	20250409	114200	82573095	8960	8970	8970	8960	14
418	20250409	114100	82447565	8970	8960	8970	8950	21
419	20250409	114000	82259425	8950	8950	8950	8940	18
420	20250409	113900	82098365	8950	8950	8950	8940	43
421	20250409	113800	81713545	8950	8950	8950	8950	20
422	20250409	113700	81534545	8940	8940	8950	8940	15
423	20250409	113600	81400365	8950	8950	8950	8950	7
424	20250409	113500	81337715	8950	8950	8950	8940	24
425	20250409	113400	81122985	8950	8950	8950	8950	41
426	20250409	113300	80756035	8950	8940	8950	8940	7
427	20250409	113200	80693425	8950	8940	8950	8940	9
428	20250409	113100	80612915	8950	8940	8950	8930	14
429	20250409	113000	80487765	8940	8930	8940	8930	6
430	20250409	112900	80434135	8930	8930	8940	8930	15
431	20250409	112800	80300105	8940	8940	8940	8940	12
432	20250409	112700	80192825	8940	8930	8940	8930	32
433	20250409	112600	79906815	8930	8930	8940	8930	12
434	20250409	112500	79799565	8940	8940	8940	8940	5
435	20250409	112400	79754865	8930	8940	8940	8930	20
436	20250409	112300	79576135	8930	8930	8930	8930	9
437	20250409	112200	79495765	8930	8940	8940	8930	87
438	20250409	112100	78718785	8930	8940	8940	8930	20
439	20250409	112000	78540035	8940	8970	8970	8940	646
440	20250409	111900	72762115	8960	8970	8970	8960	12
441	20250409	111800	72654515	8970	8970	8970	8960	12
442	20250409	111700	72546915	8970	8970	8970	8970	31
443	20250409	111600	72268845	8960	8970	8970	8960	14
444	20250409	111500	72143335	8970	8960	8970	8960	9
445	20250409	111400	72062615	8960	8970	8970	8960	28
446	20250409	111300	71811485	8960	8970	8970	8960	14
447	20250409	111200	71685945	8960	8970	8970	8960	10
448	20250409	111100	71596275	8960	8970	8970	8960	20
449	20250409	111000	71416915	8960	8960	8960	8950	25
450	20250409	110900	71192945	8960	8960	8960	8960	5
451	20250409	110800	71148145	8970	8960	8970	8950	25
452	20250409	110700	70924155	8950	8950	8950	8950	23
453	20250409	110600	70718305	8950	8950	8950	8940	9
454	20250409	110500	70637785	8950	8950	8950	8950	65
455	20250409	110400	70056035	8940	8950	8950	8940	47
456	20250409	110300	69635455	8940	8950	8950	8940	6
457	20250409	110200	69581795	8950	8940	8950	8940	9
458	20250409	110100	69501285	8950	8950	8950	8950	15
459	20250409	110000	69367035	8950	8950	8950	8940	27
460	20250409	105900	69125455	8950	8950	8950	8950	111
461	20250409	105800	68132005	8950	8940	8950	8940	83
462	20250409	105700	67389185	8940	8950	8950	8940	17
463	20250409	105600	67237085	8940	8950	8950	8940	15
464	20250409	105500	67102865	8930	8940	8940	8930	11
465	20250409	105400	67004565	8940	8930	8940	8930	19
466	20250409	105300	66834775	8940	8940	8940	8940	0
467	20250409	105200	66834775	8940	8930	8940	8930	27
468	20250409	105100	66593465	8940	8940	8940	8940	0
469	20250409	105000	66593465	8940	8930	8940	8930	40
470	20250409	104900	66235955	8930	8940	8940	8930	18
471	20250409	104800	66075075	8930	8930	8930	8930	4
472	20250409	104700	66039355	8940	8930	8940	8930	39
473	20250409	104600	65690735	8930	8930	8930	8930	3
474	20250409	104500	65663945	8940	8940	8940	8940	10
475	20250409	104400	65574545	8940	8920	8940	8920	44
476	20250409	104300	65181425	8930	8930	8930	8930	39
477	20250409	104200	64833155	8930	8930	8930	8930	15
478	20250409	104100	64699205	8920	8930	8930	8920	11
479	20250409	104000	64601045	8930	8930	8930	8920	42
480	20250409	103900	64226005	8920	8930	8930	8920	14
481	20250409	103800	64101055	8930	8930	8930	8930	2
482	20250409	103700	64083195	8930	8930	8930	8920	63
483	20250409	103600	63520635	8930	8920	8930	8920	7
484	20250409	103500	63458165	8920	8920	8930	8920	106
485	20250409	103400	62512025	8920	8920	8920	8920	12
486	20250409	103300	62404985	8910	8930	8930	8910	21
487	20250409	103200	62217725	8920	8920	8920	8920	8
488	20250409	103100	62146365	8920	8920	8920	8920	4
489	20250409	103000	62110685	8920	8910	8920	8910	158
490	20250409	102900	60702645	8910	8910	8910	8910	25
491	20250409	102800	60479895	8910	8910	8910	8910	6
492	20250409	102700	60426435	8910	8910	8910	8910	28
493	20250409	102600	60176955	8910	8910	8910	8910	14
494	20250409	102500	60052215	8910	8910	8910	8910	6
495	20250409	102400	59998755	8910	8910	8910	8910	12
496	20250409	102300	59891835	8910	8910	8910	8910	20
497	20250409	102200	59713635	8910	8910	8910	8910	8
498	20250409	102100	59642355	8910	8910	8910	8910	5
499	20250409	102000	59597805	8910	8910	8910	8910	35
500	20250409	101900	59285955	8910	8910	8910	8910	5
501	20250409	101800	59241405	8910	8930	8930	8910	504
502	20250409	101700	54750595	8940	8940	8940	8940	32
503	20250409	101600	54464515	8940	8940	8940	8940	0
504	20250409	101500	54464515	8940	8940	8940	8940	15
505	20250409	101400	54330415	8940	8940	8940	8940	9
506	20250409	101300	54249955	8940	8940	8940	8940	28
507	20250409	101200	53999635	8940	8930	8940	8930	6
508	20250409	101100	53946015	8930	8930	8940	8930	56
509	20250409	101000	53445925	8940	8940	8940	8940	34
510	20250409	100900	53141965	8940	8940	8940	8940	0
511	20250409	100800	53141965	8940	8940	8940	8940	37
512	20250409	100700	52811185	8940	8940	8940	8940	25
513	20250409	100600	52587685	8940	8940	8940	8940	3
514	20250409	100500	52560865	8930	8930	8930	8930	27
515	20250409	100400	52319755	8930	8930	8930	8930	18
516	20250409	100300	52159015	8930	8930	8930	8930	35
517	20250409	100200	51846465	8920	8920	8920	8920	12
518	20250409	100100	51739425	8920	8920	8920	8920	5
519	20250409	100000	51694825	8920	8920	8920	8920	28
520	20250409	095900	51445065	8920	8920	8920	8920	12
521	20250409	095800	51338025	8920	8920	8920	8920	10
522	20250409	095700	51248825	8920	8920	8920	8920	23
523	20250409	095600	51043665	8920	8910	8920	8910	53
524	20250409	095500	50571375	8910	8910	8910	8910	5
525	20250409	095400	50526825	8910	8920	8920	8900	66
526	20250409	095300	49938765	8920	8920	8920	8920	25
527	20250409	095200	49715765	8920	8920	8920	8920	11
528	20250409	095100	49617645	8910	8910	8910	8910	18
529	20250409	095000	49457265	8920	8920	8920	8920	169
530	20250409	094900	47949785	8930	8930	8930	8920	42
531	20250409	094800	47574895	8940	8940	8940	8940	11
532	20250409	094700	47476555	8940	8940	8940	8940	13
533	20250409	094600	47360335	8930	8930	8930	8930	0
534	20250409	094500	47360335	8930	8900	8930	8900	1351
535	20250409	094400	35321785	8900	8900	8900	8900	0
536	20250409	094300	35321785	8900	8900	8900	8900	33
537	20250409	094200	35028085	8900	8900	8900	8900	1
538	20250409	094100	35019185	8900	8900	8900	8900	0
539	20250409	094000	35019185	8900	8900	8900	8900	0
540	20250409	093900	35019185	8900	8900	8900	8900	0
541	20250409	093800	35019185	8900	8900	8900	8900	0
542	20250409	093700	35019185	8900	8900	8900	8900	0
543	20250409	093600	35019185	8900	8900	8900	8900	35
544	20250409	093500	34707685	8900	8900	8900	8900	1
545	20250409	093400	34698785	8900	8890	8900	8890	18
546	20250409	093300	34538745	8900	8900	8900	8900	1
547	20250409	093200	34529845	8900	8900	8900	8900	5
548	20250409	093100	34485345	8890	8890	8890	8890	3
549	20250409	093000	34458675	8890	8880	8890	8880	332
550	20250409	092900	31510415	8870	8870	8870	8850	139
551	20250409	092800	30279005	8860	8910	8910	8860	1592
552	20250409	092700	16139475	8910	8930	8960	8910	692
553	20250409	092600	9965865	8960	8960	8960	8960	2
554	20250409	092500	9947945	8960	8960	8960	8960	0
555	20250409	092400	9947945	8960	8960	8960	8960	0
556	20250409	092300	9947945	8960	8960	8960	8960	0
557	20250409	092200	9947945	8960	8960	8960	8960	0
558	20250409	092100	9947945	8960	8960	8960	8960	0
559	20250409	092000	9947945	8960	8960	8960	8960	0
560	20250409	091900	9947945	8960	8960	8960	8960	0
561	20250409	091800	9947945	8960	8960	8960	8960	0
562	20250409	091700	9947945	8960	8960	8960	8960	0
563	20250409	091600	9947945	8960	8960	8960	8960	0
564	20250409	091500	9947945	8960	8960	8960	8960	22
565	20250409	091400	9750825	8970	8970	8970	8970	0
566	20250409	091300	9750825	8970	8960	8970	8960	16
567	20250409	091200	9607365	8970	8970	8970	8970	0
568	20250409	091100	9607365	8970	8970	8970	8970	0
569	20250409	091000	9607365	8970	8970	8970	8970	0
570	20250409	090900	9607365	8970	8970	8970	8970	0
571	20250409	090800	9607365	8970	8970	8970	8970	5
572	20250409	090700	9562515	8970	8970	8970	8970	13
573	20250409	090600	9445905	8970	8970	8970	8970	0
574	20250409	090500	9445905	8970	8975	8975	8970	15
575	20250409	090400	9311330	8970	8870	8970	8870	6
576	20250409	090300	9257710	8880	8840	8880	8840	189
577	20250409	090200	7582730	8860	8880	8880	8850	311
578	20250409	090100	4827390	8890	8930	8930	8890	264
579	20250409	090000	2476040	8910	8980	8980	8910	277