KissMeData/137310/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	200200	808370275	9060	9060	9060	9060	1973
3	20250402	200100	808370275	9060	9060	9060	9060	0
4	20250402	200000	808370275	9060	9060	9060	9060	0
5	20250402	195900	808370275	9060	9060	9060	9060	0
6	20250402	195800	808370275	9060	9060	9060	9060	0
7	20250402	195700	808370275	9060	9060	9060	9060	0
8	20250402	195600	808370275	9060	9060	9060	9060	0
9	20250402	195500	808370275	9060	9060	9060	9060	0
10	20250402	195400	808370275	9060	9060	9060	9060	0
11	20250402	195300	808370275	9060	9060	9060	9060	0
12	20250402	195200	808370275	9060	9060	9060	9060	0
13	20250402	195100	808370275	9060	9060	9060	9060	0
14	20250402	195000	808370275	9060	9060	9060	9060	0
15	20250402	194900	808370275	9060	9060	9060	9060	0
16	20250402	194800	808370275	9060	9060	9060	9060	0
17	20250402	194700	808370275	9060	9060	9060	9060	0
18	20250402	194600	808370275	9060	9060	9060	9060	0
19	20250402	194500	808370275	9060	9060	9060	9060	0
20	20250402	194400	808370275	9060	9060	9060	9060	0
21	20250402	194300	808370275	9060	9060	9060	9060	0
22	20250402	194200	808370275	9060	9060	9060	9060	0
23	20250402	194100	808370275	9060	9060	9060	9060	0
24	20250402	194000	808370275	9060	9060	9060	9060	0
25	20250402	193900	808370275	9060	9060	9060	9060	0
26	20250402	193800	808370275	9060	9060	9060	9060	0
27	20250402	193700	808370275	9060	9060	9060	9060	0
28	20250402	193600	808370275	9060	9060	9060	9060	0
29	20250402	193500	808370275	9060	9060	9060	9060	0
30	20250402	193400	808370275	9060	9060	9060	9060	0
31	20250402	193300	808370275	9060	9060	9060	9060	0
32	20250402	193200	808370275	9060	9060	9060	9060	1973
33	20250402	193100	808370275	9060	9060	9060	9060	0
34	20250402	193000	808370275	9060	9060	9060	9060	0
35	20250402	192900	808370275	9060	9060	9060	9060	0
36	20250402	192800	808370275	9060	9060	9060	9060	0
37	20250402	192700	808370275	9060	9060	9060	9060	0
38	20250402	192600	808370275	9060	9060	9060	9060	0
39	20250402	192500	808370275	9060	9060	9060	9060	0
40	20250402	192400	808370275	9060	9060	9060	9060	0
41	20250402	192300	808370275	9060	9060	9060	9060	0
42	20250402	192200	808370275	9060	9060	9060	9060	0
43	20250402	192100	808370275	9060	9060	9060	9060	0
44	20250402	192000	808370275	9060	9060	9060	9060	0
45	20250402	191900	808370275	9060	9060	9060	9060	0
46	20250402	191800	808370275	9060	9060	9060	9060	0
47	20250402	191700	808370275	9060	9060	9060	9060	0
48	20250402	191600	808370275	9060	9060	9060	9060	0
49	20250402	191500	808370275	9060	9060	9060	9060	0
50	20250402	191400	808370275	9060	9060	9060	9060	0
51	20250402	191300	808370275	9060	9060	9060	9060	0
52	20250402	191200	808370275	9060	9060	9060	9060	0
53	20250402	191100	808370275	9060	9060	9060	9060	0
54	20250402	191000	808370275	9060	9060	9060	9060	0
55	20250402	190900	808370275	9060	9060	9060	9060	0
56	20250402	190800	808370275	9060	9060	9060	9060	0
57	20250402	190700	808370275	9060	9060	9060	9060	0
58	20250402	190600	808370275	9060	9060	9060	9060	0
59	20250402	190500	808370275	9060	9060	9060	9060	0
60	20250402	190400	808370275	9060	9060	9060	9060	0
61	20250402	190300	808370275	9060	9060	9060	9060	0
62	20250402	190200	808370275	9060	9060	9060	9060	1973
63	20250402	190100	808370275	9060	9060	9060	9060	0
64	20250402	190000	808370275	9060	9060	9060	9060	0
65	20250402	185900	808370275	9060	9060	9060	9060	0
66	20250402	185800	808370275	9060	9060	9060	9060	0
67	20250402	185700	808370275	9060	9060	9060	9060	0
68	20250402	185600	808370275	9060	9060	9060	9060	0
69	20250402	185500	808370275	9060	9060	9060	9060	0
70	20250402	185400	808370275	9060	9060	9060	9060	0
71	20250402	185300	808370275	9060	9060	9060	9060	0
72	20250402	185200	808370275	9060	9060	9060	9060	0
73	20250402	185100	808370275	9060	9060	9060	9060	0
74	20250402	185000	808370275	9060	9060	9060	9060	0
75	20250402	184900	808370275	9060	9060	9060	9060	0
76	20250402	184800	808370275	9060	9060	9060	9060	0
77	20250402	184700	808370275	9060	9060	9060	9060	0
78	20250402	184600	808370275	9060	9060	9060	9060	0
79	20250402	184500	808370275	9060	9060	9060	9060	0
80	20250402	184400	808370275	9060	9060	9060	9060	0
81	20250402	184300	808370275	9060	9060	9060	9060	0
82	20250402	184200	808370275	9060	9060	9060	9060	0
83	20250402	184100	808370275	9060	9060	9060	9060	0
84	20250402	184000	808370275	9060	9060	9060	9060	0
85	20250402	183900	808370275	9060	9060	9060	9060	0
86	20250402	183800	808370275	9060	9060	9060	9060	0
87	20250402	183700	808370275	9060	9060	9060	9060	0
88	20250402	183600	808370275	9060	9060	9060	9060	0
89	20250402	183500	808370275	9060	9060	9060	9060	0
90	20250402	183400	808370275	9060	9060	9060	9060	0
91	20250402	183300	808370275	9060	9060	9060	9060	0
92	20250402	183200	808370275	9060	9060	9060	9060	1973
93	20250402	183100	808370275	9060	9060	9060	9060	0
94	20250402	183000	808370275	9060	9060	9060	9060	0
95	20250402	182900	808370275	9060	9060	9060	9060	0
96	20250402	182800	808370275	9060	9060	9060	9060	0
97	20250402	182700	808370275	9060	9060	9060	9060	0
98	20250402	182600	808370275	9060	9060	9060	9060	0
99	20250402	182500	808370275	9060	9060	9060	9060	0
100	20250402	182400	808370275	9060	9060	9060	9060	0
101	20250402	182300	808370275	9060	9060	9060	9060	0
102	20250402	182200	808370275	9060	9060	9060	9060	0
103	20250402	182100	808370275	9060	9060	9060	9060	0
104	20250402	182000	808370275	9060	9060	9060	9060	0
105	20250402	181900	808370275	9060	9060	9060	9060	0
106	20250402	181800	808370275	9060	9060	9060	9060	0
107	20250402	181700	808370275	9060	9060	9060	9060	0
108	20250402	181600	808370275	9060	9060	9060	9060	0
109	20250402	181500	808370275	9060	9060	9060	9060	0
110	20250402	181400	808370275	9060	9060	9060	9060	0
111	20250402	181300	808370275	9060	9060	9060	9060	0
112	20250402	181200	808370275	9060	9060	9060	9060	0
113	20250402	181100	808370275	9060	9060	9060	9060	0
114	20250402	181000	808370275	9060	9060	9060	9060	0
115	20250402	180900	808370275	9060	9060	9060	9060	0
116	20250402	180800	808370275	9060	9060	9060	9060	0
117	20250402	180700	808370275	9060	9060	9060	9060	0
118	20250402	180600	808370275	9060	9060	9060	9060	0
119	20250402	180500	808370275	9060	9060	9060	9060	0
120	20250402	180400	808370275	9060	9060	9060	9060	0
121	20250402	180300	808370275	9060	9060	9060	9060	0
122	20250402	180200	808370275	9060	9060	9060	9060	1973
123	20250402	180100	808370275	9060	9060	9060	9060	0
124	20250402	180000	808370275	9060	9060	9060	9060	0
125	20250402	175900	808370275	9060	9060	9060	9060	0
126	20250402	175800	808370275	9060	9060	9060	9060	0
127	20250402	175700	808370275	9060	9060	9060	9060	0
128	20250402	175600	808370275	9060	9060	9060	9060	0
129	20250402	175500	808370275	9060	9060	9060	9060	0
130	20250402	175400	808370275	9060	9060	9060	9060	0
131	20250402	175300	808370275	9060	9060	9060	9060	0
132	20250402	175200	808370275	9060	9060	9060	9060	0
133	20250402	175100	808370275	9060	9060	9060	9060	0
134	20250402	175000	808370275	9060	9060	9060	9060	0
135	20250402	174900	808370275	9060	9060	9060	9060	0
136	20250402	174800	808370275	9060	9060	9060	9060	0
137	20250402	174700	808370275	9060	9060	9060	9060	0
138	20250402	174600	808370275	9060	9060	9060	9060	0
139	20250402	174500	808370275	9060	9060	9060	9060	0
140	20250402	174400	808370275	9060	9060	9060	9060	0
141	20250402	174300	808370275	9060	9060	9060	9060	0
142	20250402	174200	808370275	9060	9060	9060	9060	0
143	20250402	174100	808370275	9060	9060	9060	9060	0
144	20250402	174000	808370275	9060	9060	9060	9060	0
145	20250402	173900	808370275	9060	9060	9060	9060	0
146	20250402	173800	808370275	9060	9060	9060	9060	0
147	20250402	173700	808370275	9060	9060	9060	9060	0
148	20250402	173600	808370275	9060	9060	9060	9060	0
149	20250402	173500	808370275	9060	9060	9060	9060	0
150	20250402	173400	808370275	9060	9060	9060	9060	0
151	20250402	173300	808370275	9060	9060	9060	9060	0
152	20250402	173200	808370275	9060	9060	9060	9060	1973
153	20250402	173100	808370275	9060	9060	9060	9060	0
154	20250402	173000	808370275	9060	9060	9060	9060	0
155	20250402	172900	808370275	9060	9060	9060	9060	0
156	20250402	172800	808370275	9060	9060	9060	9060	0
157	20250402	172700	808370275	9060	9060	9060	9060	0
158	20250402	172600	808370275	9060	9060	9060	9060	0
159	20250402	172500	808370275	9060	9060	9060	9060	0
160	20250402	172400	808370275	9060	9060	9060	9060	0
161	20250402	172300	808370275	9060	9060	9060	9060	0
162	20250402	172200	808370275	9060	9060	9060	9060	0
163	20250402	172100	808370275	9060	9060	9060	9060	0
164	20250402	172000	808370275	9060	9060	9060	9060	0
165	20250402	171900	808370275	9060	9060	9060	9060	0
166	20250402	171800	808370275	9060	9060	9060	9060	0
167	20250402	171700	808370275	9060	9060	9060	9060	0
168	20250402	171600	808370275	9060	9060	9060	9060	0
169	20250402	171500	808370275	9060	9060	9060	9060	0
170	20250402	171400	808370275	9060	9060	9060	9060	0
171	20250402	171300	808370275	9060	9060	9060	9060	0
172	20250402	171200	808370275	9060	9060	9060	9060	0
173	20250402	171100	808370275	9060	9060	9060	9060	0
174	20250402	171000	808370275	9060	9060	9060	9060	0
175	20250402	170900	808370275	9060	9060	9060	9060	0
176	20250402	170800	808370275	9060	9060	9060	9060	0
177	20250402	170700	808370275	9060	9060	9060	9060	0
178	20250402	170600	808370275	9060	9060	9060	9060	0
179	20250402	170500	808370275	9060	9060	9060	9060	0
180	20250402	170400	808370275	9060	9060	9060	9060	0
181	20250402	170300	808370275	9060	9060	9060	9060	0
182	20250402	170200	808370275	9060	9060	9060	9060	1973
183	20250402	170100	808370275	9060	9060	9060	9060	0
184	20250402	170000	808370275	9060	9060	9060	9060	0
185	20250402	165900	808370275	9060	9060	9060	9060	0
186	20250402	165800	808370275	9060	9060	9060	9060	0
187	20250402	165700	808370275	9060	9060	9060	9060	0
188	20250402	165600	808370275	9060	9060	9060	9060	0
189	20250402	165500	808370275	9060	9060	9060	9060	0
190	20250402	165400	808370275	9060	9060	9060	9060	0
191	20250402	165300	808370275	9060	9060	9060	9060	0
192	20250402	165200	808370275	9060	9060	9060	9060	0
193	20250402	165100	808370275	9060	9060	9060	9060	0
194	20250402	165000	808370275	9060	9060	9060	9060	0
195	20250402	164900	808370275	9060	9060	9060	9060	0
196	20250402	164800	808370275	9060	9060	9060	9060	0
197	20250402	164700	808370275	9060	9060	9060	9060	0
198	20250402	164600	808370275	9060	9060	9060	9060	0
199	20250402	164500	808370275	9060	9060	9060	9060	0
200	20250402	164400	808370275	9060	9060	9060	9060	0
201	20250402	164300	808370275	9060	9060	9060	9060	0
202	20250402	164200	808370275	9060	9060	9060	9060	0
203	20250402	164100	808370275	9060	9060	9060	9060	0
204	20250402	164000	808370275	9060	9060	9060	9060	0
205	20250402	163900	808370275	9060	9060	9060	9060	0
206	20250402	163800	808370275	9060	9060	9060	9060	0
207	20250402	163700	808370275	9060	9060	9060	9060	0
208	20250402	163600	808370275	9060	9060	9060	9060	0
209	20250402	163500	808370275	9060	9060	9060	9060	0
210	20250402	163400	808370275	9060	9060	9060	9060	0
211	20250402	163300	808370275	9060	9060	9060	9060	0
212	20250402	163200	808370275	9060	9060	9060	9060	1973
213	20250402	163100	808370275	9060	9060	9060	9060	0
214	20250402	163000	808370275	9060	9060	9060	9060	0
215	20250402	162900	808370275	9060	9060	9060	9060	0
216	20250402	162800	808370275	9060	9060	9060	9060	0
217	20250402	162700	808370275	9060	9060	9060	9060	0
218	20250402	162600	808370275	9060	9060	9060	9060	0
219	20250402	162500	808370275	9060	9060	9060	9060	0
220	20250402	162400	808370275	9060	9060	9060	9060	0
221	20250402	162300	808370275	9060	9060	9060	9060	0
222	20250402	162200	808370275	9060	9060	9060	9060	0
223	20250402	162100	808370275	9060	9060	9060	9060	0
224	20250402	162000	808370275	9060	9060	9060	9060	0
225	20250402	161900	808370275	9060	9060	9060	9060	0
226	20250402	161800	808370275	9060	9060	9060	9060	0
227	20250402	161700	808370275	9060	9060	9060	9060	0
228	20250402	161600	808370275	9060	9060	9060	9060	0
229	20250402	161500	808370275	9060	9060	9060	9060	0
230	20250402	161400	808370275	9060	9060	9060	9060	0
231	20250402	161300	808370275	9060	9060	9060	9060	0
232	20250402	161200	808370275	9060	9060	9060	9060	0
233	20250402	161100	808370275	9060	9060	9060	9060	0
234	20250402	161000	808370275	9060	9060	9060	9060	0
235	20250402	160900	808370275	9060	9060	9060	9060	0
236	20250402	160800	808370275	9060	9060	9060	9060	0
237	20250402	160700	808370275	9060	9060	9060	9060	0
238	20250402	160600	808370275	9060	9060	9060	9060	0
239	20250402	160500	808370275	9060	9060	9060	9060	0
240	20250402	160400	808370275	9060	9060	9060	9060	0
241	20250402	160300	808370275	9060	9060	9060	9060	0
242	20250402	160200	808370275	9060	9060	9060	9060	1973
243	20250402	160100	808370275	9060	9060	9060	9060	0
244	20250402	160000	808370275	9060	9060	9060	9060	0
245	20250402	155900	808370275	9060	9060	9060	9060	0
246	20250402	155800	808370275	9060	9060	9060	9060	0
247	20250402	155700	808370275	9060	9060	9060	9060	0
248	20250402	155600	808370275	9060	9060	9060	9060	0
249	20250402	155500	808370275	9060	9060	9060	9060	0
250	20250402	155400	808370275	9060	9060	9060	9060	0
251	20250402	155300	808370275	9060	9060	9060	9060	0
252	20250402	155200	808370275	9060	9060	9060	9060	0
253	20250402	155100	808370275	9060	9060	9060	9060	0
254	20250402	155000	808370275	9060	9060	9060	9060	0
255	20250402	154900	808370275	9060	9060	9060	9060	0
256	20250402	154800	808370275	9060	9060	9060	9060	0
257	20250402	154700	808370275	9060	9060	9060	9060	0
258	20250402	154600	808370275	9060	9060	9060	9060	0
259	20250402	154500	808370275	9060	9060	9060	9060	0
260	20250402	154400	808370275	9060	9060	9060	9060	0
261	20250402	154300	808370275	9060	9060	9060	9060	0
262	20250402	154200	808370275	9060	9060	9060	9060	0
263	20250402	154100	808370275	9060	9060	9060	9060	0
264	20250402	154000	808370275	9060	9060	9060	9060	0
265	20250402	153900	808370275	9060	9060	9060	9060	0
266	20250402	153800	808370275	9060	9060	9060	9060	0
267	20250402	153700	808370275	9060	9060	9060	9060	0
268	20250402	153600	808370275	9060	9060	9060	9060	0
269	20250402	153500	808370275	9060	9060	9060	9060	0
270	20250402	153400	808370275	9060	9060	9060	9060	0
271	20250402	153300	808370275	9060	9060	9060	9060	0
272	20250402	153200	808370275	9060	9060	9060	9060	1973
273	20250402	153100	808370275	9060	9060	9060	9060	0
274	20250402	153000	808370275	9060	9060	9060	9060	1973
275	20250402	152900	790494895	9070	9070	9070	9070	0
276	20250402	152800	790494895	9070	9070	9070	9070	0
277	20250402	152700	790494895	9070	9070	9070	9070	0
278	20250402	152600	790494895	9070	9070	9070	9070	0
279	20250402	152500	790494895	9070	9070	9070	9070	0
280	20250402	152400	790494895	9070	9070	9070	9070	0
281	20250402	152300	790494895	9070	9070	9070	9070	0
282	20250402	152200	790494895	9070	9070	9070	9070	0
283	20250402	152100	790494895	9070	9070	9070	9070	0
284	20250402	152000	790494895	9070	9070	9070	9070	0
285	20250402	151900	790494895	9070	9070	9100	9070	135
286	20250402	151800	789269875	9100	9060	9100	9060	45
287	20250402	151700	788860415	9100	9100	9100	9100	21
288	20250402	151600	788669315	9100	9050	9100	9050	50
289	20250402	151500	788214745	9070	9070	9070	9050	206
290	20250402	151400	786347455	9070	9070	9070	9070	0
291	20250402	151300	786347455	9070	9050	9070	9050	372
292	20250402	151200	782976875	9050	9050	9060	9050	223
293	20250402	151100	780957905	9060	9060	9060	9060	98
294	20250402	151000	780070025	9060	9080	9080	9060	182
295	20250402	150900	778420665	9080	9060	9080	9060	27
296	20250402	150800	778175525	9080	9080	9080	9080	42
297	20250402	150700	777794165	9080	9080	9080	9080	24
298	20250402	150600	777576245	9070	9070	9070	9060	221
299	20250402	150500	775571785	9050	9050	9050	9050	20
300	20250402	150400	775390785	9070	9050	9070	9050	1204
301	20250402	150300	764490885	9040	9040	9050	9040	112
302	20250402	150200	763478165	9040	9040	9050	9040	22
303	20250402	150100	763279265	9050	9050	9050	9040	24
304	20250402	150000	763062085	9040	9040	9040	9040	1
305	20250402	145900	763053045	9040	9050	9060	9040	485
306	20250402	145800	758664345	9040	9040	9040	9040	4
307	20250402	145700	758628185	9050	9050	9050	9040	637
308	20250402	145600	752864085	9060	9050	9060	9050	1010
309	20250402	145500	743723355	9040	9040	9040	9040	4
310	20250402	145400	743687195	9040	9040	9050	9040	20
311	20250402	145300	743506385	9040	9040	9040	9040	2
312	20250402	145200	743488305	9040	9040	9040	9040	3
313	20250402	145100	743461185	9050	9050	9050	9050	0
314	20250402	145000	743461185	9050	9040	9050	9040	546
315	20250402	144900	738520235	9040	9040	9040	9040	88
316	20250402	144800	737724715	9050	9050	9050	9050	306
317	20250402	144700	734955415	9050	9050	9050	9050	35
318	20250402	144600	734638665	9050	9050	9060	9050	41
319	20250402	144500	734267375	9050	9060	9060	9050	25
320	20250402	144400	734040905	9050	9050	9050	9050	41
321	20250402	144300	733669855	9060	9050	9060	9040	424
322	20250402	144200	729832435	9050	9040	9050	9040	840
323	20250402	144100	722233585	9040	9050	9050	9040	24
324	20250402	144000	722016405	9030	9030	9030	9030	1
325	20250402	143900	722007375	9050	9050	9050	9040	26
326	20250402	143800	721772085	9050	9050	9050	9050	22
327	20250402	143700	721572985	9030	9050	9050	9030	3
328	20250402	143600	721545855	9050	9030	9050	9030	924
329	20250402	143500	713200325	9030	9030	9030	9030	22
330	20250402	143400	713001665	9010	9010	9010	9010	1
331	20250402	143300	712992655	9000	9000	9000	9000	0
332	20250402	143200	712992655	9000	9000	9000	9000	0
333	20250402	143100	712992655	9000	9010	9030	9000	760
334	20250402	143000	706141825	9010	9010	9010	9010	2
335	20250402	142900	706123805	9000	8990	9000	8990	845
336	20250402	142800	698518815	9000	9000	9010	9000	219
337	20250402	142700	696547775	9000	8990	9000	8990	1583
338	20250402	142600	682307325	8980	8980	8990	8980	567
339	20250402	142500	677214775	8980	8980	8980	8980	355
340	20250402	142400	674026875	8980	8980	8990	8980	948
341	20250402	142300	665513695	8980	8980	8990	8970	421
342	20250402	142200	661733105	8990	8980	8990	8980	816
343	20250402	142100	654401425	8990	8980	8990	8980	472
344	20250402	142000	650162305	8990	8980	8990	8980	868
345	20250402	141900	642365615	8990	8990	8990	8980	168
346	20250402	141800	640855335	9000	8990	9000	8980	517
347	20250402	141700	636206535	9000	8980	9000	8970	3132
348	20250402	141600	608062655	8990	9010	9010	8980	4910
349	20250402	141500	563877535	9010	9040	9050	9010	9469
350	20250402	141400	478415825	9040	9050	9050	9040	207
351	20250402	141300	476542485	9050	9050	9060	9050	1386
352	20250402	141200	463999095	9060	9050	9060	9050	420
353	20250402	141100	460198005	9050	9050	9060	9050	416
354	20250402	141000	456433165	9050	9050	9050	9050	4
355	20250402	140900	456396965	9050	9060	9060	9050	237
356	20250402	140800	454249765	9060	9060	9060	9060	9
357	20250402	140700	454168225	9060	9060	9060	9060	21
358	20250402	140600	453977965	9060	9070	9070	9060	418
359	20250402	140500	450188835	9080	9070	9080	9070	202
360	20250402	140400	448356615	9070	9080	9080	9070	27
361	20250402	140300	448111495	9070	9070	9070	9070	6
362	20250402	140200	448057075	9080	9080	9080	9070	129
363	20250402	140100	446886785	9070	9080	9080	9070	1766
364	20250402	140000	430851585	9080	9070	9080	9070	24
365	20250402	135900	430633675	9070	9070	9070	9070	0
366	20250402	135800	430633675	9070	9080	9080	9070	25
367	20250402	135700	430406695	9070	9070	9070	9070	62
368	20250402	135600	429844355	9080	9080	9080	9080	24
369	20250402	135500	429626435	9070	9080	9080	9070	43
370	20250402	135400	429236195	9070	9070	9070	9070	1
371	20250402	135300	429227125	9080	9080	9080	9080	20
372	20250402	135200	429045525	9070	9070	9070	9070	0
373	20250402	135100	429045525	9070	9075	9080	9070	82
374	20250402	135000	428301540	9075	9075	9080	9075	28
375	20250402	134900	428047335	9070	9075	9075	9070	65
376	20250402	134800	427457735	9070	9080	9080	9070	91
377	20250402	134700	426631545	9080	9080	9080	9080	0
378	20250402	134600	426631545	9080	9080	9080	9080	21
379	20250402	134500	426440865	9070	9070	9070	9070	1
380	20250402	134400	426431795	9080	9080	9080	9080	0
381	20250402	134300	426431795	9080	9080	9080	9080	19
382	20250402	134200	426259275	9080	9080	9080	9080	1
383	20250402	134100	426250195	9080	9080	9080	9080	0
384	20250402	134000	426250195	9080	9090	9090	9080	11
385	20250402	133900	426150215	9080	9090	9090	9080	26
386	20250402	133800	425913885	9090	9080	9090	9080	77
387	20250402	133700	425214625	9080	9080	9080	9080	1
388	20250402	133600	425205545	9090	9090	9090	9090	1
389	20250402	133500	425196455	9090	9080	9090	9080	18
390	20250402	133400	425032995	9080	9080	9080	9080	14
391	20250402	133300	424905875	9080	9080	9080	9080	0
392	20250402	133200	424905875	9080	9100	9110	9080	1462
393	20250402	133100	411603715	9100	9100	9100	9100	1
394	20250402	133000	411594615	9110	9110	9110	9110	23
395	20250402	132900	411385085	9110	9110	9110	9110	0
396	20250402	132800	411385085	9110	9100	9110	9100	81
397	20250402	132700	410647775	9110	9110	9110	9110	2
398	20250402	132600	410629555	9110	9110	9110	9110	11
399	20250402	132500	410529345	9110	9110	9110	9100	30
400	20250402	132400	410256055	9100	9100	9100	9100	0
401	20250402	132300	410256055	9100	9100	9100	9100	0
402	20250402	132200	410256055	9100	9110	9110	9100	133
403	20250402	132100	409044455	9120	9120	9120	9120	23
404	20250402	132000	408834695	9110	9120	9120	9110	11
405	20250402	131900	408734385	9120	9120	9120	9120	23
406	20250402	131800	408524625	9110	9110	9110	9110	0
407	20250402	131700	408524625	9110	9110	9110	9110	1
408	20250402	131600	408515515	9110	9110	9110	9110	1
409	20250402	131500	408506405	9110	9110	9110	9110	75
410	20250402	131400	407823155	9110	9110	9110	9110	110
411	20250402	131300	406821055	9110	9110	9110	9110	50
412	20250402	131200	406365555	9110	9110	9110	9110	0
413	20250402	131100	406365555	9110	9120	9120	9110	4
414	20250402	131000	406329085	9110	9110	9110	9110	71
415	20250402	130900	405682275	9110	9110	9110	9110	0
416	20250402	130800	405682275	9110	9110	9110	9110	275
417	20250402	130700	403177025	9120	9120	9120	9120	77
418	20250402	130600	402474785	9120	9140	9140	9120	27
419	20250402	130500	402228125	9120	9130	9130	9120	88
420	20250402	130400	401424695	9130	9130	9130	9130	0
421	20250402	130300	401424695	9130	9130	9130	9130	0
422	20250402	130200	401424695	9130	9130	9130	9130	1
423	20250402	130100	401415565	9130	9130	9130	9130	0
424	20250402	130000	401415565	9130	9120	9140	9120	1567
425	20250402	125900	387111625	9100	9110	9120	9100	424
426	20250402	125800	383244775	9120	9120	9120	9120	0
427	20250402	125700	383244775	9120	9090	9120	9090	99
428	20250402	125600	382344235	9120	9120	9120	9120	0
429	20250402	125500	382344235	9120	9090	9120	9090	503
430	20250402	125400	377764725	9090	9090	9090	9080	14
431	20250402	125300	377637475	9090	9090	9090	9090	0
432	20250402	125200	377637475	9090	9090	9090	9090	0
433	20250402	125100	377637475	9090	9090	9090	9090	5
434	20250402	125000	377592025	9110	9110	9110	9110	0
435	20250402	124900	377592025	9110	9050	9110	9050	3805
436	20250402	124800	343070185	9050	9060	9060	9050	135
437	20250402	124700	341847245	9050	9050	9050	9050	0
438	20250402	124600	341847245	9050	9050	9060	9050	2732
439	20250402	124500	317122125	9050	9060	9060	9050	101
440	20250402	124400	316207625	9060	9060	9060	9060	42
441	20250402	124300	315827105	9060	9060	9060	9060	10
442	20250402	124200	315736505	9060	9050	9060	9050	23
443	20250402	124100	315528135	9060	9060	9060	9060	253
444	20250402	124000	313235955	9060	9060	9060	9060	61
445	20250402	123900	312683295	9050	9060	9060	9050	22
446	20250402	123800	312483985	9060	9060	9060	9060	1005
447	20250402	123700	303378685	9060	9060	9060	9060	11
448	20250402	123600	303279025	9060	9050	9060	9050	24
449	20250402	123500	303061595	9060	9060	9060	9060	1
450	20250402	123400	303052535	9060	9060	9060	9050	30
451	20250402	123300	302780745	9060	9060	9060	9060	189
452	20250402	123200	301068405	9060	9060	9060	9060	29
453	20250402	123100	300805665	9060	9050	9060	9050	28
454	20250402	123000	300551995	9060	9060	9060	9060	31
455	20250402	122900	300271135	9050	9060	9060	9050	1674
456	20250402	122800	285104705	9060	9050	9060	9050	50
457	20250402	122700	284651715	9060	9060	9060	9060	20
458	20250402	122600	284470515	9060	9050	9060	9050	117
459	20250402	122500	283411135	9060	9050	9060	9050	1034
460	20250402	122400	274043105	9060	9060	9060	9060	25
461	20250402	122300	273816605	9060	9050	9060	9050	56
462	20250402	122200	273309335	9050	9050	9050	9050	34
463	20250402	122100	273001635	9060	9070	9070	9050	3165
464	20250402	122000	244311315	9080	9080	9080	9080	0
465	20250402	121900	244311315	9080	9080	9080	9070	257
466	20250402	121800	241980035	9080	9080	9080	9080	66
467	20250402	121700	241380755	9080	9080	9080	9080	60
468	20250402	121600	240835955	9070	9070	9080	9070	91
469	20250402	121500	240010385	9080	9070	9080	9070	5
470	20250402	121400	239965005	9080	9080	9080	9080	0
471	20250402	121300	239965005	9080	9070	9080	9070	103
472	20250402	121200	239029795	9070	9070	9070	9070	2
473	20250402	121100	239011655	9070	9070	9070	9070	1
474	20250402	121000	239002585	9080	9070	9080	9070	3
475	20250402	120900	238975365	9070	9070	9070	9070	0
476	20250402	120800	238975365	9070	9070	9080	9070	92
477	20250402	120700	238140035	9080	9080	9080	9080	168
478	20250402	120600	236614595	9080	9080	9080	9080	1
479	20250402	120500	236605515	9080	9080	9080	9080	3
480	20250402	120400	236578275	9090	9080	9090	9080	42
481	20250402	120300	236196515	9080	9080	9080	9080	0
482	20250402	120200	236196515	9080	9080	9080	9080	3
483	20250402	120100	236169275	9080	9080	9080	9080	2
484	20250402	120000	236151115	9080	9080	9080	9080	0
485	20250402	115900	236151115	9080	9080	9080	9080	14
486	20250402	115800	236023995	9080	9080	9080	9080	2
487	20250402	115700	236005835	9080	9080	9080	9080	2
488	20250402	115600	235987675	9080	9080	9080	9080	58
489	20250402	115500	235461035	9080	9080	9080	9080	3
490	20250402	115400	235433795	9080	9090	9090	9080	28
491	20250402	115300	235179335	9080	9090	9090	9080	9
492	20250402	115200	235097555	9080	9080	9080	9080	2
493	20250402	115100	235079395	9080	9080	9080	9080	0
494	20250402	115000	235079395	9080	9090	9090	9080	13
495	20250402	114900	234961235	9090	9090	9090	9090	128
496	20250402	114800	233797715	9090	9090	9090	9090	2
497	20250402	114700	233779535	9080	9080	9080	9080	3
498	20250402	114600	233752295	9090	9090	9090	9090	10
499	20250402	114500	233661395	9090	9080	9090	9080	77
500	20250402	114400	232962025	9080	9080	9080	9080	0
501	20250402	114300	232962025	9080	9080	9090	9080	4
502	20250402	114200	232925695	9080	9080	9080	9080	1
503	20250402	114100	232916615	9080	9080	9080	9080	2
504	20250402	114000	232898455	9090	9090	9090	9090	50
505	20250402	113900	232443955	9080	9090	9090	9080	51
506	20250402	113800	231980375	9090	9090	9090	9080	77
507	20250402	113700	231280465	9090	9090	9090	9090	41
508	20250402	113600	230907775	9090	9090	9090	9090	183
509	20250402	113500	229244305	9090	9090	9090	9090	2
510	20250402	113400	229226125	9090	9090	9090	9090	0
511	20250402	113300	229226125	9090	9090	9090	9090	178
512	20250402	113200	227608105	9090	9090	9090	9090	2
513	20250402	113100	227589925	9090	9090	9090	9090	2
514	20250402	113000	227571745	9100	9100	9100	9090	68
515	20250402	112900	226952965	9100	9090	9100	9090	279
516	20250402	112800	224414085	9110	9110	9110	9110	0
517	20250402	112700	224414085	9110	9110	9110	9110	92
518	20250402	112600	223575965	9110	9110	9110	9110	0
519	20250402	112500	223575965	9110	9110	9110	9110	2
520	20250402	112400	223557745	9110	9110	9110	9110	92
521	20250402	112300	222719625	9110	9110	9110	9110	58
522	20250402	112200	222191245	9130	9090	9130	9090	1168
523	20250402	112100	211540675	9110	9110	9110	9090	718
524	20250402	112000	205003775	9110	9110	9110	9100	834
525	20250402	111900	197414125	9100	9100	9100	9100	4
526	20250402	111800	197377725	9110	9110	9110	9110	325
527	20250402	111700	194416975	9110	9110	9110	9110	2
528	20250402	111600	194398755	9110	9130	9130	9110	643
529	20250402	111500	188534705	9130	9130	9130	9120	1160
530	20250402	111400	177954195	9130	9130	9130	9130	126
531	20250402	111300	176803815	9120	9120	9120	9120	1
532	20250402	111200	176794695	9130	9130	9130	9130	0
533	20250402	111100	176794695	9130	9130	9130	9130	12
534	20250402	111000	176685135	9120	9120	9120	9120	65
535	20250402	110900	176092335	9120	9120	9120	9120	0
536	20250402	110800	176092335	9120	9120	9120	9120	55
537	20250402	110700	175590735	9120	9130	9130	9120	126
538	20250402	110600	174440365	9130	9130	9130	9130	0
539	20250402	110500	174440365	9130	9130	9130	9130	0
540	20250402	110400	174440365	9130	9130	9130	9130	56
541	20250402	110300	173929085	9150	9150	9150	9140	77
542	20250402	110200	173225085	9140	9140	9140	9140	0
543	20250402	110100	173225085	9140	9150	9150	9140	28
544	20250402	110000	172968895	9150	9150	9150	9150	1
545	20250402	105900	172959745	9140	9140	9140	9140	16
546	20250402	105800	172813505	9140	9140	9140	9140	0
547	20250402	105700	172813505	9140	9140	9140	9140	2
548	20250402	105600	172795225	9140	9150	9150	9140	3
549	20250402	105500	172767795	9150	9150	9150	9150	1
550	20250402	105400	172758645	9140	9140	9140	9140	39
551	20250402	105300	172402185	9130	9140	9140	9130	4
552	20250402	105200	172365635	9140	9140	9140	9140	1
553	20250402	105100	172356495	9140	9130	9140	9130	85
554	20250402	105000	171580205	9140	9140	9140	9130	12
555	20250402	104900	171470535	9140	9140	9140	9140	0
556	20250402	104800	171470535	9140	9140	9140	9140	51
557	20250402	104700	171004395	9130	9140	9140	9130	112
558	20250402	104600	169980825	9140	9140	9140	9140	0
559	20250402	104500	169980825	9140	9140	9140	9140	1
560	20250402	104400	169971685	9130	9130	9130	9130	1
561	20250402	104300	169962555	9140	9140	9140	9140	29
562	20250402	104200	169697495	9130	9130	9130	9130	0
563	20250402	104100	169697495	9130	9130	9140	9130	65
564	20250402	104000	169104035	9130	9130	9130	9130	8
565	20250402	103900	169030995	9130	9130	9130	9130	96
566	20250402	103800	168154515	9120	9130	9130	9120	2
567	20250402	103700	168136265	9140	9140	9140	9140	1
568	20250402	103600	168127125	9140	9130	9140	9130	108
569	20250402	103500	167141045	9140	9140	9140	9140	6
570	20250402	103400	167086205	9140	9140	9140	9140	0
571	20250402	103300	167086205	9140	9160	9160	9140	14
572	20250402	103200	166958215	9160	9160	9160	9160	0
573	20250402	103100	166958215	9160	9160	9160	9160	2
574	20250402	103000	166939895	9160	9160	9160	9160	13
575	20250402	102900	166820815	9160	9150	9160	9150	11
576	20250402	102800	166720065	9150	9150	9150	9150	0
577	20250402	102700	166720065	9150	9150	9150	9150	0
578	20250402	102600	166720065	9150	9150	9150	9150	16
579	20250402	102500	166573665	9140	9140	9140	9140	85
580	20250402	102400	165796765	9140	9140	9140	9140	0
581	20250402	102300	165796765	9140	9140	9140	9140	0
582	20250402	102200	165796765	9140	9130	9140	9130	14
583	20250402	102100	165668915	9140	9130	9140	9120	115
584	20250402	102000	164619645	9130	9130	9130	9120	56
585	20250402	101900	164108515	9130	9130	9130	9130	0
586	20250402	101800	164108515	9130	9130	9130	9130	25
587	20250402	101700	163880265	9120	9120	9120	9120	12
588	20250402	101600	163770825	9120	9120	9120	9120	89
589	20250402	101500	162959145	9120	9120	9120	9120	1
590	20250402	101400	162950025	9120	9120	9120	9120	1
591	20250402	101300	162940905	9120	9120	9120	9120	0
592	20250402	101200	162940905	9120	9120	9120	9120	7
593	20250402	101100	162877065	9120	9120	9120	9120	1
594	20250402	101000	162867945	9120	9120	9120	9120	1
595	20250402	100900	162858825	9120	9110	9120	9110	2
596	20250402	100800	162840595	9120	9100	9120	9100	263
597	20250402	100700	160446475	9100	9100	9100	9100	0
598	20250402	100600	160446475	9100	9100	9100	9100	0
599	20250402	100500	160446475	9100	9100	9100	9100	1
600	20250402	100400	160437375	9090	9080	9090	9080	71
601	20250402	100300	159792495	9100	9100	9100	9100	0
602	20250402	100200	159792495	9100	9090	9100	9080	56
603	20250402	100100	159283895	9090	9080	9090	9080	121
604	20250402	100000	158185085	9090	9100	9100	9090	53
605	20250402	095900	157703295	9130	9130	9130	9130	0
606	20250402	095800	157703295	9130	9110	9130	9090	294
607	20250402	095700	155026695	9100	9100	9100	9100	31
608	20250402	095600	154744595	9100	9100	9100	9090	188
609	20250402	095500	153034145	9100	9090	9100	9090	69
610	20250402	095400	152406785	9090	9120	9120	9090	67
611	20250402	095300	151797325	9110	9110	9110	9110	27
612	20250402	095200	151551355	9100	9120	9120	9090	196
613	20250402	095100	149767515	9120	9120	9120	9120	0
614	20250402	095000	149767515	9120	9120	9120	9120	36
615	20250402	094900	149439195	9120	9110	9120	9100	162
616	20250402	094800	147963895	9110	9150	9150	9110	109
617	20250402	094700	146970245	9170	9170	9170	9170	1
618	20250402	094600	146961075	9130	9140	9170	9130	30
619	20250402	094500	146686655	9140	9140	9140	9140	49
620	20250402	094400	146238795	9130	9130	9130	9130	40
621	20250402	094300	145873595	9130	9130	9130	9100	278
622	20250402	094200	143338965	9120	9120	9120	9120	462
623	20250402	094100	139125525	9130	9130	9130	9130	4
624	20250402	094000	139089005	9120	9120	9120	9120	88
625	20250402	093900	138286445	9100	9120	9120	9080	267
626	20250402	093800	135856555	9120	9120	9120	9110	66
627	20250402	093700	135255175	9110	9135	9135	9110	697
628	20250402	093600	128905210	9090	9120	9120	9090	133
629	20250402	093500	127693730	9120	9110	9120	9080	61
630	20250402	093400	127139350	9100	9080	9100	9080	424
631	20250402	093300	123284990	9070	9070	9070	9070	51
632	20250402	093200	122822420	9070	9070	9080	9060	249
633	20250402	093100	120564000	9070	9080	9080	9070	128
634	20250402	093000	119402990	9080	9080	9080	9070	136
635	20250402	092900	118168630	9060	9070	9090	9060	486
636	20250402	092800	113760490	9070	9060	9070	9060	55
637	20250402	092700	113262180	9060	9070	9070	9060	114
638	20250402	092600	112229290	9070	9070	9070	9060	555
639	20250402	092500	107200600	9070	9060	9070	9060	381
640	20250402	092400	103748640	9060	9060	9070	9060	319
641	20250402	092300	100858090	9050	9060	9060	9050	732
642	20250402	092200	94233240	9060	9065	9065	9060	270
643	20250402	092100	91786990	9060	9070	9070	9060	61
644	20250402	092000	91234145	9065	9060	9070	9060	206
645	20250402	091900	89367360	9060	9050	9070	9050	717
646	20250402	091800	82876010	9050	9080	9080	9040	1530
647	20250402	091700	69001760	9090	9150	9150	9080	2000
648	20250402	091600	50806930	9150	9150	9190	9120	358
649	20250402	091500	47535960	9140	9150	9150	9140	83
650	20250402	091400	46777030	9130	9190	9190	9130	48
651	20250402	091300	46337810	9150	9140	9200	9120	289
652	20250402	091200	43694940	9120	9200	9200	9120	139
653	20250402	091100	42425290	9140	9140	9140	9140	100
654	20250402	091000	41511290	9140	9140	9140	9140	55
655	20250402	090900	41008590	9210	9200	9210	9140	144
656	20250402	090800	39687230	9210	9210	9210	9170	67
657	20250402	090700	39071920	9170	9200	9200	9170	729
658	20250402	090600	32367740	9210	9240	9250	9210	90
659	20250402	090500	31537440	9260	9250	9270	9220	256
660	20250402	090400	29171800	9250	9290	9290	9250	523
661	20250402	090300	24330470	9270	9260	9270	9260	32
662	20250402	090200	24034090	9270	9270	9280	9270	1026
663	20250402	090100	14522470	9280	9390	9440	9280	995
664	20250402	090000	5229300	9310	9300	9310	9300	562