KissMeData/009780/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	183800	338860130	5820	5820	5820	5820	159
3	20250410	183700	338860130	5820	5820	5820	5820	0
4	20250410	183600	338860130	5820	5820	5820	5820	0
5	20250410	183500	338860130	5820	5820	5820	5820	0
6	20250410	183400	338860130	5820	5820	5820	5820	0
7	20250410	183300	338860130	5820	5820	5820	5820	0
8	20250410	183200	338860130	5820	5820	5820	5820	0
9	20250410	183100	338860130	5820	5820	5820	5820	0
10	20250410	183000	338860130	5820	5820	5820	5820	0
11	20250410	182900	338860130	5820	5820	5820	5820	0
12	20250410	182800	338860130	5820	5820	5820	5820	0
13	20250410	182700	338860130	5820	5820	5820	5820	0
14	20250410	182600	338860130	5820	5820	5820	5820	0
15	20250410	182500	338860130	5820	5820	5820	5820	0
16	20250410	182400	338860130	5820	5820	5820	5820	0
17	20250410	182300	338860130	5820	5820	5820	5820	0
18	20250410	182200	338860130	5820	5820	5820	5820	0
19	20250410	182100	338860130	5820	5820	5820	5820	0
20	20250410	182000	338860130	5820	5820	5820	5820	0
21	20250410	181900	338860130	5820	5820	5820	5820	0
22	20250410	181800	338860130	5820	5820	5820	5820	0
23	20250410	181700	338860130	5820	5820	5820	5820	0
24	20250410	181600	338860130	5820	5820	5820	5820	0
25	20250410	181500	338860130	5820	5820	5820	5820	0
26	20250410	181400	338860130	5820	5820	5820	5820	0
27	20250410	181300	338860130	5820	5820	5820	5820	0
28	20250410	181200	338860130	5820	5820	5820	5820	0
29	20250410	181100	338860130	5820	5820	5820	5820	0
30	20250410	181000	338860130	5820	5820	5820	5820	0
31	20250410	180900	338860130	5820	5820	5820	5820	0
32	20250410	180800	338860130	5820	5820	5820	5820	159
33	20250410	180700	338860130	5820	5820	5820	5820	0
34	20250410	180600	338860130	5820	5820	5820	5820	0
35	20250410	180500	338860130	5820	5820	5820	5820	0
36	20250410	180400	338860130	5820	5820	5820	5820	0
37	20250410	180300	338860130	5820	5820	5820	5820	0
38	20250410	180200	338860130	5820	5820	5820	5820	0
39	20250410	180100	338860130	5820	5820	5820	5820	0
40	20250410	180000	338860130	5820	5820	5820	5820	0
41	20250410	175900	338860130	5820	5820	5820	5820	0
42	20250410	175800	338860130	5820	5820	5820	5820	0
43	20250410	175700	338860130	5820	5820	5820	5820	0
44	20250410	175600	338860130	5820	5820	5820	5820	0
45	20250410	175500	338860130	5820	5820	5820	5820	0
46	20250410	175400	338860130	5820	5820	5820	5820	0
47	20250410	175300	338860130	5820	5820	5820	5820	0
48	20250410	175200	338860130	5820	5820	5820	5820	0
49	20250410	175100	338860130	5820	5820	5820	5820	0
50	20250410	175000	338860130	5820	5820	5820	5820	0
51	20250410	174900	338860130	5820	5820	5820	5820	0
52	20250410	174800	338860130	5820	5820	5820	5820	0
53	20250410	174700	338860130	5820	5820	5820	5820	0
54	20250410	174600	338860130	5820	5820	5820	5820	0
55	20250410	174500	338860130	5820	5820	5820	5820	0
56	20250410	174400	338860130	5820	5820	5820	5820	0
57	20250410	174300	338860130	5820	5820	5820	5820	0
58	20250410	174200	338860130	5820	5820	5820	5820	0
59	20250410	174100	338860130	5820	5820	5820	5820	0
60	20250410	174000	338860130	5820	5820	5820	5820	0
61	20250410	173900	338860130	5820	5820	5820	5820	0
62	20250410	173800	338860130	5820	5820	5820	5820	159
63	20250410	173700	338860130	5820	5820	5820	5820	0
64	20250410	173600	338860130	5820	5820	5820	5820	0
65	20250410	173500	338860130	5820	5820	5820	5820	0
66	20250410	173400	338860130	5820	5820	5820	5820	0
67	20250410	173300	338860130	5820	5820	5820	5820	0
68	20250410	173200	338860130	5820	5820	5820	5820	0
69	20250410	173100	338860130	5820	5820	5820	5820	0
70	20250410	173000	338860130	5820	5820	5820	5820	0
71	20250410	172900	338860130	5820	5820	5820	5820	0
72	20250410	172800	338860130	5820	5820	5820	5820	0
73	20250410	172700	338860130	5820	5820	5820	5820	0
74	20250410	172600	338860130	5820	5820	5820	5820	0
75	20250410	172500	338860130	5820	5820	5820	5820	0
76	20250410	172400	338860130	5820	5820	5820	5820	0
77	20250410	172300	338860130	5820	5820	5820	5820	0
78	20250410	172200	338860130	5820	5820	5820	5820	0
79	20250410	172100	338860130	5820	5820	5820	5820	0
80	20250410	172000	338860130	5820	5820	5820	5820	0
81	20250410	171900	338860130	5820	5820	5820	5820	0
82	20250410	171800	338860130	5820	5820	5820	5820	0
83	20250410	171700	338860130	5820	5820	5820	5820	0
84	20250410	171600	338860130	5820	5820	5820	5820	0
85	20250410	171500	338860130	5820	5820	5820	5820	0
86	20250410	171400	338860130	5820	5820	5820	5820	0
87	20250410	171300	338860130	5820	5820	5820	5820	0
88	20250410	171200	338860130	5820	5820	5820	5820	0
89	20250410	171100	338860130	5820	5820	5820	5820	0
90	20250410	171000	338860130	5820	5820	5820	5820	0
91	20250410	170900	338860130	5820	5820	5820	5820	0
92	20250410	170800	338860130	5820	5820	5820	5820	159
93	20250410	170700	338860130	5820	5820	5820	5820	0
94	20250410	170600	338860130	5820	5820	5820	5820	0
95	20250410	170500	338860130	5820	5820	5820	5820	0
96	20250410	170400	338860130	5820	5820	5820	5820	0
97	20250410	170300	338860130	5820	5820	5820	5820	0
98	20250410	170200	338860130	5820	5820	5820	5820	0
99	20250410	170100	338860130	5820	5820	5820	5820	0
100	20250410	170000	338860130	5820	5820	5820	5820	0
101	20250410	165900	338860130	5820	5820	5820	5820	0
102	20250410	165800	338860130	5820	5820	5820	5820	0
103	20250410	165700	338860130	5820	5820	5820	5820	0
104	20250410	165600	338860130	5820	5820	5820	5820	0
105	20250410	165500	338860130	5820	5820	5820	5820	0
106	20250410	165400	338860130	5820	5820	5820	5820	0
107	20250410	165300	338860130	5820	5820	5820	5820	0
108	20250410	165200	338860130	5820	5820	5820	5820	0
109	20250410	165100	338860130	5820	5820	5820	5820	0
110	20250410	165000	338860130	5820	5820	5820	5820	0
111	20250410	164900	338860130	5820	5820	5820	5820	0
112	20250410	164800	338860130	5820	5820	5820	5820	0
113	20250410	164700	338860130	5820	5820	5820	5820	0
114	20250410	164600	338860130	5820	5820	5820	5820	0
115	20250410	164500	338860130	5820	5820	5820	5820	0
116	20250410	164400	338860130	5820	5820	5820	5820	0
117	20250410	164300	338860130	5820	5820	5820	5820	0
118	20250410	164200	338860130	5820	5820	5820	5820	0
119	20250410	164100	338860130	5820	5820	5820	5820	0
120	20250410	164000	338860130	5820	5820	5820	5820	0
121	20250410	163900	338860130	5820	5820	5820	5820	0
122	20250410	163800	338860130	5820	5820	5820	5820	159
123	20250410	163700	338860130	5820	5820	5820	5820	0
124	20250410	163600	338860130	5820	5820	5820	5820	0
125	20250410	163500	338860130	5820	5820	5820	5820	0
126	20250410	163400	338860130	5820	5820	5820	5820	0
127	20250410	163300	338860130	5820	5820	5820	5820	0
128	20250410	163200	338860130	5820	5820	5820	5820	0
129	20250410	163100	338860130	5820	5820	5820	5820	0
130	20250410	163000	338860130	5820	5820	5820	5820	0
131	20250410	162900	338860130	5820	5820	5820	5820	0
132	20250410	162800	338860130	5820	5820	5820	5820	0
133	20250410	162700	338860130	5820	5820	5820	5820	0
134	20250410	162600	338860130	5820	5820	5820	5820	0
135	20250410	162500	338860130	5820	5820	5820	5820	0
136	20250410	162400	338860130	5820	5820	5820	5820	0
137	20250410	162300	338860130	5820	5820	5820	5820	0
138	20250410	162200	338860130	5820	5820	5820	5820	0
139	20250410	162100	338860130	5820	5820	5820	5820	0
140	20250410	162000	338860130	5820	5820	5820	5820	0
141	20250410	161900	338860130	5820	5820	5820	5820	0
142	20250410	161800	338860130	5820	5820	5820	5820	0
143	20250410	161700	338860130	5820	5820	5820	5820	0
144	20250410	161600	338860130	5820	5820	5820	5820	0
145	20250410	161500	338860130	5820	5820	5820	5820	0
146	20250410	161400	338860130	5820	5820	5820	5820	0
147	20250410	161300	338860130	5820	5820	5820	5820	0
148	20250410	161200	338860130	5820	5820	5820	5820	0
149	20250410	161100	338860130	5820	5820	5820	5820	0
150	20250410	161000	338860130	5820	5820	5820	5820	0
151	20250410	160900	338860130	5820	5820	5820	5820	0
152	20250410	160800	338860130	5820	5820	5820	5820	159
153	20250410	160700	338860130	5820	5820	5820	5820	0
154	20250410	160600	338860130	5820	5820	5820	5820	0
155	20250410	160500	338860130	5820	5820	5820	5820	0
156	20250410	160400	338860130	5820	5820	5820	5820	0
157	20250410	160300	338860130	5820	5820	5820	5820	0
158	20250410	160200	338860130	5820	5820	5820	5820	0
159	20250410	160100	338860130	5820	5820	5820	5820	0
160	20250410	160000	338860130	5820	5820	5820	5820	0
161	20250410	155900	338860130	5820	5820	5820	5820	0
162	20250410	155800	338860130	5820	5820	5820	5820	0
163	20250410	155700	338860130	5820	5820	5820	5820	0
164	20250410	155600	338860130	5820	5820	5820	5820	0
165	20250410	155500	338860130	5820	5820	5820	5820	0
166	20250410	155400	338860130	5820	5820	5820	5820	0
167	20250410	155300	338860130	5820	5820	5820	5820	0
168	20250410	155200	338860130	5820	5820	5820	5820	0
169	20250410	155100	338860130	5820	5820	5820	5820	0
170	20250410	155000	338860130	5820	5820	5820	5820	0
171	20250410	154900	338860130	5820	5820	5820	5820	0
172	20250410	154800	338860130	5820	5820	5820	5820	0
173	20250410	154700	338860130	5820	5820	5820	5820	0
174	20250410	154600	338860130	5820	5820	5820	5820	0
175	20250410	154500	338860130	5820	5820	5820	5820	0
176	20250410	154400	338860130	5820	5820	5820	5820	0
177	20250410	154300	338860130	5820	5820	5820	5820	0
178	20250410	154200	338860130	5820	5820	5820	5820	0
179	20250410	154100	338860130	5820	5820	5820	5820	0
180	20250410	154000	338860130	5820	5820	5820	5820	0
181	20250410	153900	338860130	5820	5820	5820	5820	0
182	20250410	153800	338860130	5820	5820	5820	5820	159
183	20250410	153700	338860130	5820	5820	5820	5820	0
184	20250410	153600	338860130	5820	5820	5820	5820	0
185	20250410	153500	338860130	5820	5820	5820	5820	0
186	20250410	153400	338860130	5820	5820	5820	5820	0
187	20250410	153300	338860130	5820	5820	5820	5820	0
188	20250410	153200	338860130	5820	5820	5820	5820	0
189	20250410	153100	338860130	5820	5820	5820	5820	0
190	20250410	153000	338860130	5820	5820	5820	5820	159
191	20250410	152900	337934750	5850	5850	5850	5850	0
192	20250410	152800	337934750	5850	5850	5850	5850	0
193	20250410	152700	337934750	5850	5850	5850	5850	0
194	20250410	152600	337934750	5850	5850	5850	5850	0
195	20250410	152500	337934750	5850	5850	5850	5850	0
196	20250410	152400	337934750	5850	5850	5850	5850	0
197	20250410	152300	337934750	5850	5850	5850	5850	0
198	20250410	152200	337934750	5850	5850	5850	5850	0
199	20250410	152100	337934750	5850	5850	5850	5850	0
200	20250410	152000	337934750	5850	5850	5850	5850	0
201	20250410	151900	337934750	5850	5850	5850	5850	72
202	20250410	151800	337513550	5850	5840	5850	5820	189
203	20250410	151700	336410730	5840	5840	5840	5840	1243
204	20250410	151600	329151610	5860	5860	5860	5860	40
205	20250410	151500	328917210	5860	5840	5860	5840	132
206	20250410	151400	328145090	5840	5840	5840	5840	3
207	20250410	151300	328127570	5860	5860	5860	5850	822
208	20250410	151200	323312290	5860	5860	5860	5860	153
209	20250410	151100	322415710	5860	5860	5860	5860	1
210	20250410	151000	322409850	5880	5880	5880	5880	0
211	20250410	150900	322409850	5880	5870	5880	5870	67
212	20250410	150800	322015900	5870	5870	5870	5870	145
213	20250410	150700	321164750	5860	5860	5860	5860	2
214	20250410	150600	321153030	5860	5860	5860	5860	2
215	20250410	150500	321141310	5870	5870	5870	5870	100
216	20250410	150400	320554310	5860	5850	5860	5850	92
217	20250410	150300	320015210	5850	5850	5850	5850	0
218	20250410	150200	320015210	5850	5860	5860	5850	137
219	20250410	150100	319212430	5870	5870	5870	5870	0
220	20250410	150000	319212430	5870	5870	5870	5870	260
221	20250410	145900	317686230	5860	5860	5860	5850	214
222	20250410	145800	316432780	5880	5880	5880	5880	0
223	20250410	145700	316432780	5880	5880	5880	5880	0
224	20250410	145600	316432780	5880	5880	5880	5880	0
225	20250410	145500	316432780	5880	5880	5880	5880	0
226	20250410	145400	316432780	5880	5880	5880	5880	0
227	20250410	145300	316432780	5880	5880	5880	5880	2
228	20250410	145200	316421020	5880	5880	5880	5880	0
229	20250410	145100	316421020	5880	5880	5880	5880	0
230	20250410	145000	316421020	5880	5880	5880	5880	49
231	20250410	144900	316132900	5880	5880	5880	5880	65
232	20250410	144800	315750700	5860	5870	5870	5860	675
233	20250410	144700	311792530	5870	5870	5870	5870	0
234	20250410	144600	311792530	5870	5870	5870	5870	0
235	20250410	144500	311792530	5870	5850	5870	5850	1303
236	20250410	144400	304166190	5850	5850	5850	5850	0
237	20250410	144300	304166190	5850	5830	5850	5830	660
238	20250410	144200	300307870	5840	5840	5840	5840	0
239	20250410	144100	300307870	5840	5840	5840	5840	0
240	20250410	144000	300307870	5840	5840	5840	5840	0
241	20250410	143900	300307870	5840	5840	5840	5840	0
242	20250410	143800	300307870	5840	5840	5840	5840	84
243	20250410	143700	299817310	5840	5840	5840	5840	42
244	20250410	143600	299572030	5840	5840	5840	5840	0
245	20250410	143500	299572030	5840	5850	5850	5840	56
246	20250410	143400	299244440	5850	5850	5850	5850	0
247	20250410	143300	299244440	5850	5850	5850	5850	0
248	20250410	143200	299244440	5850	5850	5850	5850	0
249	20250410	143100	299244440	5850	5850	5850	5850	0
250	20250410	143000	299244440	5850	5850	5850	5850	0
251	20250410	142900	299244440	5850	5850	5850	5850	0
252	20250410	142800	299244440	5850	5850	5850	5850	0
253	20250410	142700	299244440	5850	5850	5850	5850	0
254	20250410	142600	299244440	5850	5850	5850	5850	0
255	20250410	142500	299244440	5850	5850	5850	5850	0
256	20250410	142400	299244440	5850	5850	5850	5850	0
257	20250410	142300	299244440	5850	5850	5850	5850	0
258	20250410	142200	299244440	5850	5850	5850	5850	0
259	20250410	142100	299244440	5850	5850	5850	5850	4
260	20250410	142000	299221040	5850	5840	5850	5840	470
261	20250410	141900	296472810	5810	5810	5810	5810	0
262	20250410	141800	296472810	5810	5810	5810	5810	0
263	20250410	141700	296472810	5810	5810	5810	5810	0
264	20250410	141600	296472810	5810	5830	5830	5810	1096
265	20250410	141500	290086300	5820	5820	5820	5820	1
266	20250410	141400	290080480	5820	5840	5840	5810	1729
267	20250410	141300	280016330	5840	5840	5840	5840	0
268	20250410	141200	280016330	5840	5850	5850	5840	140
269	20250410	141100	279197350	5860	5860	5860	5860	0
270	20250410	141000	279197350	5860	5860	5860	5860	54
271	20250410	140900	278880910	5880	5860	5880	5860	1806
272	20250410	140800	268262360	5850	5850	5850	5850	71
273	20250410	140700	267847010	5840	5840	5840	5840	156
274	20250410	140600	266935970	5850	5830	5850	5830	423
275	20250410	140500	264465660	5840	5840	5840	5840	0
276	20250410	140400	264465660	5840	5830	5840	5830	1288
277	20250410	140300	256956490	5850	5850	5850	5850	400
278	20250410	140200	254616490	5870	5870	5870	5870	25
279	20250410	140100	254469740	5870	5880	5880	5870	58
280	20250410	140000	254129260	5890	5870	5890	5870	2038
281	20250410	135900	242138340	5870	5840	5870	5840	2267
282	20250410	135800	228867800	5830	5830	5830	5830	319
283	20250410	135700	227008030	5830	5830	5830	5830	0
284	20250410	135600	227008030	5830	5830	5830	5830	300
285	20250410	135500	225259030	5820	5820	5820	5820	0
286	20250410	135400	225259030	5820	5820	5820	5820	0
287	20250410	135300	225259030	5820	5820	5820	5820	0
288	20250410	135200	225259030	5820	5820	5820	5820	19
289	20250410	135100	225148450	5810	5810	5810	5810	0
290	20250410	135000	225148450	5810	5810	5810	5810	500
291	20250410	134900	222243450	5820	5820	5820	5820	3
292	20250410	134800	222225990	5820	5820	5820	5820	396
293	20250410	134700	219921270	5820	5820	5820	5820	0
294	20250410	134600	219921270	5820	5820	5820	5820	0
295	20250410	134500	219921270	5820	5820	5820	5820	0
296	20250410	134400	219921270	5820	5820	5820	5820	0
297	20250410	134300	219921270	5820	5820	5820	5820	0
298	20250410	134200	219921270	5820	5820	5820	5820	1
299	20250410	134100	219915450	5810	5810	5810	5810	0
300	20250410	134000	219915450	5810	5810	5810	5810	0
301	20250410	133900	219915450	5810	5810	5810	5810	881
302	20250410	133800	214796840	5810	5810	5810	5810	0
303	20250410	133700	214796840	5810	5810	5810	5810	2
304	20250410	133600	214785220	5810	5810	5810	5810	20
305	20250410	133500	214669020	5820	5820	5820	5820	0
306	20250410	133400	214669020	5820	5820	5820	5820	888
307	20250410	133300	209500860	5830	5830	5830	5830	637
308	20250410	133200	205787150	5830	5830	5830	5830	24
309	20250410	133100	205647230	5850	5850	5850	5850	5
310	20250410	133000	205617980	5850	5850	5850	5850	0
311	20250410	132900	205617980	5850	5850	5850	5850	61
312	20250410	132800	205261130	5830	5830	5830	5830	0
313	20250410	132700	205261130	5830	5830	5830	5830	0
314	20250410	132600	205261130	5830	5830	5830	5830	0
315	20250410	132500	205261130	5830	5830	5830	5830	35
316	20250410	132400	205057080	5850	5850	5850	5850	0
317	20250410	132300	205057080	5850	5850	5850	5850	0
318	20250410	132200	205057080	5850	5850	5850	5850	20
319	20250410	132100	204940080	5850	5850	5850	5850	2
320	20250410	132000	204928380	5850	5850	5850	5850	1
321	20250410	131900	204922530	5840	5840	5840	5840	0
322	20250410	131800	204922530	5840	5830	5840	5830	1370
323	20250410	131700	196932790	5830	5830	5830	5830	0
324	20250410	131600	196932790	5830	5830	5830	5830	1
325	20250410	131500	196926960	5840	5830	5840	5830	11
326	20250410	131400	196862820	5810	5820	5840	5810	2151
327	20250410	131300	184348710	5840	5840	5840	5840	35
328	20250410	131200	184144310	5840	5840	5840	5840	0
329	20250410	131100	184144310	5840	5840	5840	5840	32
330	20250410	131000	183957430	5840	5840	5840	5840	1
331	20250410	130900	183951590	5820	5820	5820	5820	0
332	20250410	130800	183951590	5820	5820	5820	5820	0
333	20250410	130700	183951590	5820	5840	5840	5820	59
334	20250410	130600	183607050	5840	5830	5840	5830	231
335	20250410	130500	182260000	5830	5830	5830	5830	0
336	20250410	130400	182260000	5830	5830	5830	5830	0
337	20250410	130300	182260000	5830	5830	5830	5830	0
338	20250410	130200	182260000	5830	5830	5830	5830	0
339	20250410	130100	182260000	5830	5830	5830	5830	4
340	20250410	130000	182236680	5830	5830	5830	5830	0
341	20250410	125900	182236680	5830	5830	5830	5830	0
342	20250410	125800	182236680	5830	5830	5830	5830	0
343	20250410	125700	182236680	5830	5830	5830	5830	0
344	20250410	125600	182236680	5830	5830	5830	5830	1
345	20250410	125500	182230850	5820	5820	5820	5820	0
346	20250410	125400	182230850	5820	5820	5820	5820	0
347	20250410	125300	182230850	5820	5820	5820	5820	0
348	20250410	125200	182230850	5820	5820	5820	5820	0
349	20250410	125100	182230850	5820	5820	5820	5820	78
350	20250410	125000	181776890	5820	5820	5820	5820	0
351	20250410	124900	181776890	5820	5820	5820	5820	0
352	20250410	124800	181776890	5820	5820	5820	5820	0
353	20250410	124700	181776890	5820	5820	5820	5820	0
354	20250410	124600	181776890	5820	5820	5820	5820	20
355	20250410	124500	181660490	5830	5830	5830	5830	0
356	20250410	124400	181660490	5830	5830	5830	5830	0
357	20250410	124300	181660490	5830	5830	5830	5830	61
358	20250410	124200	181304860	5820	5820	5820	5820	0
359	20250410	124100	181304860	5820	5820	5820	5820	0
360	20250410	124000	181304860	5820	5820	5820	5820	0
361	20250410	123900	181304860	5820	5820	5820	5820	0
362	20250410	123800	181304860	5820	5820	5820	5820	1
363	20250410	123700	181299040	5830	5830	5830	5830	0
364	20250410	123600	181299040	5830	5830	5830	5830	0
365	20250410	123500	181299040	5830	5830	5830	5830	0
366	20250410	123400	181299040	5830	5830	5830	5830	0
367	20250410	123300	181299040	5830	5830	5830	5830	0
368	20250410	123200	181299040	5830	5830	5830	5830	0
369	20250410	123100	181299040	5830	5830	5830	5830	0
370	20250410	123000	181299040	5830	5830	5830	5830	30
371	20250410	122900	181124140	5820	5820	5820	5820	0
372	20250410	122800	181124140	5820	5820	5820	5820	0
373	20250410	122700	181124140	5820	5820	5820	5820	0
374	20250410	122600	181124140	5820	5820	5820	5820	0
375	20250410	122500	181124140	5820	5820	5820	5820	1665
376	20250410	122400	171433840	5820	5820	5820	5820	0
377	20250410	122300	171433840	5820	5820	5820	5820	36
378	20250410	122200	171224320	5820	5820	5820	5820	42
379	20250410	122100	170979880	5820	5820	5820	5820	0
380	20250410	122000	170979880	5820	5820	5820	5820	38
381	20250410	121900	170758720	5820	5820	5820	5820	0
382	20250410	121800	170758720	5820	5820	5820	5820	0
383	20250410	121700	170758720	5820	5820	5820	5820	38
384	20250410	121600	170537560	5820	5820	5820	5820	0
385	20250410	121500	170537560	5820	5820	5820	5820	0
386	20250410	121400	170537560	5820	5820	5820	5820	40
387	20250410	121300	170304760	5830	5830	5830	5830	1
388	20250410	121200	170298930	5830	5830	5830	5830	0
389	20250410	121100	170298930	5830	5830	5830	5830	10
390	20250410	121000	170240630	5830	5830	5830	5830	0
391	20250410	120900	170240630	5830	5830	5830	5830	0
392	20250410	120800	170240630	5830	5830	5830	5830	0
393	20250410	120700	170240630	5830	5830	5830	5830	346
394	20250410	120600	168223450	5820	5820	5820	5820	0
395	20250410	120500	168223450	5820	5820	5820	5820	40
396	20250410	120400	167990650	5830	5830	5830	5830	22
397	20250410	120300	167862390	5830	5830	5830	5830	0
398	20250410	120200	167862390	5830	5830	5830	5830	0
399	20250410	120100	167862390	5830	5830	5830	5830	0
400	20250410	120000	167862390	5830	5830	5830	5830	0
401	20250410	115900	167862390	5830	5830	5830	5830	0
402	20250410	115800	167862390	5830	5830	5830	5830	0
403	20250410	115700	167862390	5830	5830	5830	5830	32
404	20250410	115600	167675830	5820	5820	5820	5820	0
405	20250410	115500	167675830	5820	5820	5820	5820	9
406	20250410	115400	167623450	5820	5820	5820	5820	0
407	20250410	115300	167623450	5820	5820	5820	5820	100
408	20250410	115200	167041450	5810	5810	5810	5810	0
409	20250410	115100	167041450	5810	5810	5810	5810	106
410	20250410	115000	166425590	5810	5810	5810	5810	0
411	20250410	114900	166425590	5810	5810	5810	5810	0
412	20250410	114800	166425590	5810	5810	5810	5810	0
413	20250410	114700	166425590	5810	5810	5810	5810	0
414	20250410	114600	166425590	5810	5810	5810	5810	0
415	20250410	114500	166425590	5810	5810	5810	5810	0
416	20250410	114400	166425590	5810	5810	5810	5810	0
417	20250410	114300	166425590	5810	5810	5810	5810	0
418	20250410	114200	166425590	5810	5830	5830	5810	62
419	20250410	114100	166064150	5830	5830	5830	5830	0
420	20250410	114000	166064150	5830	5830	5830	5830	0
421	20250410	113900	166064150	5830	5830	5830	5830	0
422	20250410	113800	166064150	5830	5830	5830	5830	0
423	20250410	113700	166064150	5830	5830	5830	5830	30
424	20250410	113600	165889250	5830	5830	5830	5830	0
425	20250410	113500	165889250	5830	5830	5830	5830	0
426	20250410	113400	165889250	5830	5830	5830	5830	0
427	20250410	113300	165889250	5830	5830	5830	5830	0
428	20250410	113200	165889250	5830	5830	5830	5830	0
429	20250410	113100	165889250	5830	5830	5830	5830	0
430	20250410	113000	165889250	5830	5830	5830	5830	60
431	20250410	112900	165539450	5830	5830	5830	5830	0
432	20250410	112800	165539450	5830	5830	5830	5830	0
433	20250410	112700	165539450	5830	5830	5830	5830	0
434	20250410	112600	165539450	5830	5830	5830	5830	0
435	20250410	112500	165539450	5830	5830	5830	5830	0
436	20250410	112400	165539450	5830	5830	5830	5830	7
437	20250410	112300	165498640	5820	5820	5820	5820	1
438	20250410	112200	165492820	5810	5810	5810	5810	5
439	20250410	112100	165463770	5810	5820	5820	5810	13
440	20250410	112000	165388140	5820	5820	5820	5820	89
441	20250410	111900	164870160	5820	5820	5820	5820	20
442	20250410	111800	164753760	5810	5810	5810	5810	330
443	20250410	111700	162836460	5810	5810	5810	5810	0
444	20250410	111600	162836460	5810	5810	5810	5810	11
445	20250410	111500	162772550	5810	5810	5810	5810	30
446	20250410	111400	162598250	5810	5810	5810	5810	0
447	20250410	111300	162598250	5810	5810	5810	5810	6
448	20250410	111200	162563390	5820	5820	5820	5820	0
449	20250410	111100	162563390	5820	5820	5820	5820	0
450	20250410	111000	162563390	5820	5820	5820	5820	0
451	20250410	110900	162563390	5820	5820	5820	5820	0
452	20250410	110800	162563390	5820	5810	5820	5810	106
453	20250410	110700	161947430	5820	5820	5820	5820	12
454	20250410	110600	161877590	5810	5810	5810	5810	106
455	20250410	110500	161261730	5810	5810	5810	5810	20
456	20250410	110400	161145530	5800	5800	5800	5800	1
457	20250410	110300	161139730	5810	5810	5810	5810	10
458	20250410	110200	161081630	5810	5810	5810	5810	0
459	20250410	110100	161081630	5810	5810	5810	5810	18
460	20250410	110000	160977050	5790	5790	5790	5790	0
461	20250410	105900	160977050	5790	5790	5790	5790	0
462	20250410	105800	160977050	5790	5790	5790	5790	0
463	20250410	105700	160977050	5790	5800	5800	5790	26
464	20250410	105600	160826360	5800	5800	5800	5800	2
465	20250410	105500	160814760	5790	5790	5790	5790	0
466	20250410	105400	160814760	5790	5800	5800	5790	2000
467	20250410	105300	149231080	5800	5800	5800	5800	81
468	20250410	105200	148761280	5800	5800	5800	5800	0
469	20250410	105100	148761280	5800	5800	5800	5800	0
470	20250410	105000	148761280	5800	5800	5800	5800	0
471	20250410	104900	148761280	5800	5800	5800	5800	0
472	20250410	104800	148761280	5800	5800	5800	5800	100
473	20250410	104700	148181280	5800	5800	5800	5800	0
474	20250410	104600	148181280	5800	5800	5800	5800	220
475	20250410	104500	146905280	5800	5800	5800	5800	2
476	20250410	104400	146893680	5800	5800	5800	5800	0
477	20250410	104300	146893680	5800	5810	5810	5800	1803
478	20250410	104200	136432650	5820	5820	5820	5820	0
479	20250410	104100	136432650	5820	5820	5820	5820	0
480	20250410	104000	136432650	5820	5820	5820	5820	150
481	20250410	103900	135559650	5810	5810	5810	5810	0
482	20250410	103800	135559650	5810	5810	5810	5810	201
483	20250410	103700	134391840	5810	5810	5810	5810	183
484	20250410	103600	133328610	5830	5830	5830	5830	0
485	20250410	103500	133328610	5830	5830	5830	5830	0
486	20250410	103400	133328610	5830	5830	5830	5830	1
487	20250410	103300	133322780	5830	5830	5830	5830	0
488	20250410	103200	133322780	5830	5830	5830	5830	0
489	20250410	103100	133322780	5830	5830	5830	5830	0
490	20250410	103000	133322780	5830	5830	5830	5830	88
491	20250410	102900	132809740	5830	5830	5830	5830	0
492	20250410	102800	132809740	5830	5830	5830	5830	20
493	20250410	102700	132693140	5830	5830	5830	5830	85
494	20250410	102600	132197590	5830	5830	5830	5830	0
495	20250410	102500	132197590	5830	5830	5830	5830	0
496	20250410	102400	132197590	5830	5830	5830	5830	0
497	20250410	102300	132197590	5830	5830	5830	5830	0
498	20250410	102200	132197590	5830	5830	5830	5830	0
499	20250410	102100	132197590	5830	5830	5830	5830	0
500	20250410	102000	132197590	5830	5830	5830	5830	0
501	20250410	101900	132197590	5830	5830	5830	5830	0
502	20250410	101800	132197590	5830	5830	5830	5830	0
503	20250410	101700	132197590	5830	5820	5830	5820	1000
504	20250410	101600	126370380	5810	5810	5810	5810	1
505	20250410	101500	126364570	5820	5820	5820	5820	65
506	20250410	101400	125986270	5820	5810	5820	5810	1020
507	20250410	101300	120051820	5810	5810	5810	5810	0
508	20250410	101200	120051820	5810	5810	5810	5810	0
509	20250410	101100	120051820	5810	5810	5810	5810	53
510	20250410	101000	119743890	5810	5810	5810	5810	0
511	20250410	100900	119743890	5810	5810	5810	5810	0
512	20250410	100800	119743890	5810	5800	5810	5800	174
513	20250410	100700	118733610	5780	5780	5780	5780	47
514	20250410	100600	118461950	5800	5800	5800	5800	56
515	20250410	100500	118137150	5790	5790	5790	5790	2
516	20250410	100400	118125570	5780	5780	5780	5780	0
517	20250410	100300	118125570	5780	5780	5780	5780	0
518	20250410	100200	118125570	5780	5780	5780	5780	2
519	20250410	100100	118114010	5790	5790	5790	5790	0
520	20250410	100000	118114010	5790	5790	5790	5790	0
521	20250410	095900	118114010	5790	5790	5790	5790	0
522	20250410	095800	118114010	5790	5790	5790	5790	0
523	20250410	095700	118114010	5790	5770	5790	5770	267
524	20250410	095600	116570140	5770	5770	5770	5770	0
525	20250410	095500	116570140	5770	5780	5780	5770	961
526	20250410	095400	111022210	5780	5780	5780	5780	2
527	20250410	095300	111010650	5800	5800	5800	5800	3
528	20250410	095200	110993250	5810	5800	5810	5800	190
529	20250410	095100	109891010	5790	5790	5790	5790	0
530	20250410	095000	109891010	5790	5790	5790	5790	10
531	20250410	094900	109833110	5790	5790	5790	5790	0
532	20250410	094800	109833110	5790	5790	5790	5790	0
533	20250410	094700	109833110	5790	5790	5790	5790	25
534	20250410	094600	109688360	5800	5800	5800	5800	0
535	20250410	094500	109688360	5800	5800	5800	5800	0
536	20250410	094400	109688360	5800	5820	5820	5770	1491
537	20250410	094300	101077860	5800	5800	5800	5800	0
538	20250410	094200	101077860	5800	5800	5800	5800	12
539	20250410	094100	101008260	5790	5790	5790	5790	204
540	20250410	094000	99827100	5790	5790	5790	5790	45
541	20250410	093900	99566550	5790	5790	5790	5790	0
542	20250410	093800	99566550	5790	5790	5790	5790	28
543	20250410	093700	99404430	5790	5790	5790	5790	110
544	20250410	093600	98767530	5790	5780	5790	5780	848
545	20250410	093500	93862610	5790	5790	5790	5790	0
546	20250410	093400	93862610	5790	5790	5790	5790	1
547	20250410	093300	93856820	5790	5790	5790	5790	266
548	20250410	093200	92316680	5800	5800	5800	5800	310
549	20250410	093100	90518680	5820	5820	5820	5820	9
550	20250410	093000	90466300	5800	5800	5800	5800	0
551	20250410	092900	90466300	5800	5800	5800	5800	0
552	20250410	092800	90466300	5800	5800	5800	5800	0
553	20250410	092700	90466300	5800	5800	5800	5800	602
554	20250410	092600	86974700	5830	5820	5830	5820	104
555	20250410	092500	86368670	5810	5800	5810	5800	41
556	20250410	092400	86130490	5790	5790	5790	5790	0
557	20250410	092300	86130490	5790	5790	5790	5790	346
558	20250410	092200	84127150	5780	5780	5780	5780	0
559	20250410	092100	84127150	5780	5780	5780	5780	0
560	20250410	092000	84127150	5780	5780	5780	5780	1
561	20250410	091900	84121370	5780	5790	5790	5780	76
562	20250410	091800	83681430	5790	5790	5790	5790	6
563	20250410	091700	83646690	5790	5790	5790	5790	0
564	20250410	091600	83646690	5790	5790	5790	5790	20
565	20250410	091500	83530890	5800	5800	5800	5800	0
566	20250410	091400	83530890	5800	5800	5800	5800	2
567	20250410	091300	83519290	5810	5810	5810	5810	85
568	20250410	091200	83025440	5800	5800	5800	5800	404
569	20250410	091100	80682240	5780	5770	5780	5770	3834
570	20250410	091000	58556360	5770	5800	5800	5750	1599
571	20250410	090900	49328920	5820	5820	5820	5820	0
572	20250410	090800	49328920	5820	5820	5820	5820	100
573	20250410	090700	48746920	5820	5800	5840	5800	1087
574	20250410	090600	42407120	5810	5810	5820	5810	68
575	20250410	090500	42011480	5810	5790	5810	5790	3741
576	20250410	090400	20314920	5800	5800	5810	5800	1265
577	20250410	090300	12965670	5810	5810	5810	5810	20
578	20250410	090200	12849470	5810	5810	5810	5810	40
579	20250410	090100	12617070	5830	5840	5840	5830	219
580	20250410	090000	11339460	5940	5940	5940	5940	1909