KissMeData/451760/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	212100	233748850	9760	9760	9760	9760	503
3	20250404	212000	233748850	9760	9760	9760	9760	0
4	20250404	211900	233748850	9760	9760	9760	9760	0
5	20250404	211800	233748850	9760	9760	9760	9760	0
6	20250404	211700	233748850	9760	9760	9760	9760	0
7	20250404	211600	233748850	9760	9760	9760	9760	0
8	20250404	211500	233748850	9760	9760	9760	9760	0
9	20250404	211400	233748850	9760	9760	9760	9760	0
10	20250404	211300	233748850	9760	9760	9760	9760	0
11	20250404	211200	233748850	9760	9760	9760	9760	0
12	20250404	211100	233748850	9760	9760	9760	9760	0
13	20250404	211000	233748850	9760	9760	9760	9760	0
14	20250404	210900	233748850	9760	9760	9760	9760	0
15	20250404	210800	233748850	9760	9760	9760	9760	0
16	20250404	210700	233748850	9760	9760	9760	9760	0
17	20250404	210600	233748850	9760	9760	9760	9760	0
18	20250404	210500	233748850	9760	9760	9760	9760	0
19	20250404	210400	233748850	9760	9760	9760	9760	0
20	20250404	210300	233748850	9760	9760	9760	9760	0
21	20250404	210200	233748850	9760	9760	9760	9760	0
22	20250404	210100	233748850	9760	9760	9760	9760	0
23	20250404	210000	233748850	9760	9760	9760	9760	0
24	20250404	205900	233748850	9760	9760	9760	9760	0
25	20250404	205800	233748850	9760	9760	9760	9760	0
26	20250404	205700	233748850	9760	9760	9760	9760	0
27	20250404	205600	233748850	9760	9760	9760	9760	0
28	20250404	205500	233748850	9760	9760	9760	9760	0
29	20250404	205400	233748850	9760	9760	9760	9760	0
30	20250404	205300	233748850	9760	9760	9760	9760	0
31	20250404	205200	233748850	9760	9760	9760	9760	0
32	20250404	205100	233748850	9760	9760	9760	9760	503
33	20250404	205000	233748850	9760	9760	9760	9760	0
34	20250404	204900	233748850	9760	9760	9760	9760	0
35	20250404	204800	233748850	9760	9760	9760	9760	0
36	20250404	204700	233748850	9760	9760	9760	9760	0
37	20250404	204600	233748850	9760	9760	9760	9760	0
38	20250404	204500	233748850	9760	9760	9760	9760	0
39	20250404	204400	233748850	9760	9760	9760	9760	0
40	20250404	204300	233748850	9760	9760	9760	9760	0
41	20250404	204200	233748850	9760	9760	9760	9760	0
42	20250404	204100	233748850	9760	9760	9760	9760	0
43	20250404	204000	233748850	9760	9760	9760	9760	0
44	20250404	203900	233748850	9760	9760	9760	9760	0
45	20250404	203800	233748850	9760	9760	9760	9760	0
46	20250404	203700	233748850	9760	9760	9760	9760	0
47	20250404	203600	233748850	9760	9760	9760	9760	0
48	20250404	203500	233748850	9760	9760	9760	9760	0
49	20250404	203400	233748850	9760	9760	9760	9760	0
50	20250404	203300	233748850	9760	9760	9760	9760	0
51	20250404	203200	233748850	9760	9760	9760	9760	0
52	20250404	203100	233748850	9760	9760	9760	9760	0
53	20250404	203000	233748850	9760	9760	9760	9760	0
54	20250404	202900	233748850	9760	9760	9760	9760	0
55	20250404	202800	233748850	9760	9760	9760	9760	0
56	20250404	202700	233748850	9760	9760	9760	9760	0
57	20250404	202600	233748850	9760	9760	9760	9760	0
58	20250404	202500	233748850	9760	9760	9760	9760	0
59	20250404	202400	233748850	9760	9760	9760	9760	0
60	20250404	202300	233748850	9760	9760	9760	9760	0
61	20250404	202200	233748850	9760	9760	9760	9760	0
62	20250404	202100	233748850	9760	9760	9760	9760	503
63	20250404	202000	233748850	9760	9760	9760	9760	0
64	20250404	201900	233748850	9760	9760	9760	9760	0
65	20250404	201800	233748850	9760	9760	9760	9760	0
66	20250404	201700	233748850	9760	9760	9760	9760	0
67	20250404	201600	233748850	9760	9760	9760	9760	0
68	20250404	201500	233748850	9760	9760	9760	9760	0
69	20250404	201400	233748850	9760	9760	9760	9760	0
70	20250404	201300	233748850	9760	9760	9760	9760	0
71	20250404	201200	233748850	9760	9760	9760	9760	0
72	20250404	201100	233748850	9760	9760	9760	9760	0
73	20250404	201000	233748850	9760	9760	9760	9760	0
74	20250404	200900	233748850	9760	9760	9760	9760	0
75	20250404	200800	233748850	9760	9760	9760	9760	0
76	20250404	200700	233748850	9760	9760	9760	9760	0
77	20250404	200600	233748850	9760	9760	9760	9760	0
78	20250404	200500	233748850	9760	9760	9760	9760	0
79	20250404	200400	233748850	9760	9760	9760	9760	0
80	20250404	200300	233748850	9760	9760	9760	9760	0
81	20250404	200200	233748850	9760	9760	9760	9760	0
82	20250404	200100	233748850	9760	9760	9760	9760	0
83	20250404	200000	233748850	9760	9760	9760	9760	0
84	20250404	195900	233748850	9760	9760	9760	9760	0
85	20250404	195800	233748850	9760	9760	9760	9760	0
86	20250404	195700	233748850	9760	9760	9760	9760	0
87	20250404	195600	233748850	9760	9760	9760	9760	0
88	20250404	195500	233748850	9760	9760	9760	9760	0
89	20250404	195400	233748850	9760	9760	9760	9760	0
90	20250404	195300	233748850	9760	9760	9760	9760	0
91	20250404	195200	233748850	9760	9760	9760	9760	0
92	20250404	195100	233748850	9760	9760	9760	9760	503
93	20250404	195000	233748850	9760	9760	9760	9760	0
94	20250404	194900	233748850	9760	9760	9760	9760	0
95	20250404	194800	233748850	9760	9760	9760	9760	0
96	20250404	194700	233748850	9760	9760	9760	9760	0
97	20250404	194600	233748850	9760	9760	9760	9760	0
98	20250404	194500	233748850	9760	9760	9760	9760	0
99	20250404	194400	233748850	9760	9760	9760	9760	0
100	20250404	194300	233748850	9760	9760	9760	9760	0
101	20250404	194200	233748850	9760	9760	9760	9760	0
102	20250404	194100	233748850	9760	9760	9760	9760	0
103	20250404	194000	233748850	9760	9760	9760	9760	0
104	20250404	193900	233748850	9760	9760	9760	9760	0
105	20250404	193800	233748850	9760	9760	9760	9760	0
106	20250404	193700	233748850	9760	9760	9760	9760	0
107	20250404	193600	233748850	9760	9760	9760	9760	0
108	20250404	193500	233748850	9760	9760	9760	9760	0
109	20250404	193400	233748850	9760	9760	9760	9760	0
110	20250404	193300	233748850	9760	9760	9760	9760	0
111	20250404	193200	233748850	9760	9760	9760	9760	0
112	20250404	193100	233748850	9760	9760	9760	9760	0
113	20250404	193000	233748850	9760	9760	9760	9760	0
114	20250404	192900	233748850	9760	9760	9760	9760	0
115	20250404	192800	233748850	9760	9760	9760	9760	0
116	20250404	192700	233748850	9760	9760	9760	9760	0
117	20250404	192600	233748850	9760	9760	9760	9760	0
118	20250404	192500	233748850	9760	9760	9760	9760	0
119	20250404	192400	233748850	9760	9760	9760	9760	0
120	20250404	192300	233748850	9760	9760	9760	9760	0
121	20250404	192200	233748850	9760	9760	9760	9760	0
122	20250404	192100	233748850	9760	9760	9760	9760	503
123	20250404	192000	233748850	9760	9760	9760	9760	0
124	20250404	191900	233748850	9760	9760	9760	9760	0
125	20250404	191800	233748850	9760	9760	9760	9760	0
126	20250404	191700	233748850	9760	9760	9760	9760	0
127	20250404	191600	233748850	9760	9760	9760	9760	0
128	20250404	191500	233748850	9760	9760	9760	9760	0
129	20250404	191400	233748850	9760	9760	9760	9760	0
130	20250404	191300	233748850	9760	9760	9760	9760	0
131	20250404	191200	233748850	9760	9760	9760	9760	0
132	20250404	191100	233748850	9760	9760	9760	9760	0
133	20250404	191000	233748850	9760	9760	9760	9760	0
134	20250404	190900	233748850	9760	9760	9760	9760	0
135	20250404	190800	233748850	9760	9760	9760	9760	0
136	20250404	190700	233748850	9760	9760	9760	9760	0
137	20250404	190600	233748850	9760	9760	9760	9760	0
138	20250404	190500	233748850	9760	9760	9760	9760	0
139	20250404	190400	233748850	9760	9760	9760	9760	0
140	20250404	190300	233748850	9760	9760	9760	9760	0
141	20250404	190200	233748850	9760	9760	9760	9760	0
142	20250404	190100	233748850	9760	9760	9760	9760	0
143	20250404	190000	233748850	9760	9760	9760	9760	0
144	20250404	185900	233748850	9760	9760	9760	9760	0
145	20250404	185800	233748850	9760	9760	9760	9760	0
146	20250404	185700	233748850	9760	9760	9760	9760	0
147	20250404	185600	233748850	9760	9760	9760	9760	0
148	20250404	185500	233748850	9760	9760	9760	9760	0
149	20250404	185400	233748850	9760	9760	9760	9760	0
150	20250404	185300	233748850	9760	9760	9760	9760	0
151	20250404	185200	233748850	9760	9760	9760	9760	0
152	20250404	185100	233748850	9760	9760	9760	9760	503
153	20250404	185000	233748850	9760	9760	9760	9760	0
154	20250404	184900	233748850	9760	9760	9760	9760	0
155	20250404	184800	233748850	9760	9760	9760	9760	0
156	20250404	184700	233748850	9760	9760	9760	9760	0
157	20250404	184600	233748850	9760	9760	9760	9760	0
158	20250404	184500	233748850	9760	9760	9760	9760	0
159	20250404	184400	233748850	9760	9760	9760	9760	0
160	20250404	184300	233748850	9760	9760	9760	9760	0
161	20250404	184200	233748850	9760	9760	9760	9760	0
162	20250404	184100	233748850	9760	9760	9760	9760	0
163	20250404	184000	233748850	9760	9760	9760	9760	0
164	20250404	183900	233748850	9760	9760	9760	9760	0
165	20250404	183800	233748850	9760	9760	9760	9760	0
166	20250404	183700	233748850	9760	9760	9760	9760	0
167	20250404	183600	233748850	9760	9760	9760	9760	0
168	20250404	183500	233748850	9760	9760	9760	9760	0
169	20250404	183400	233748850	9760	9760	9760	9760	0
170	20250404	183300	233748850	9760	9760	9760	9760	0
171	20250404	183200	233748850	9760	9760	9760	9760	0
172	20250404	183100	233748850	9760	9760	9760	9760	0
173	20250404	183000	233748850	9760	9760	9760	9760	0
174	20250404	182900	233748850	9760	9760	9760	9760	0
175	20250404	182800	233748850	9760	9760	9760	9760	0
176	20250404	182700	233748850	9760	9760	9760	9760	0
177	20250404	182600	233748850	9760	9760	9760	9760	0
178	20250404	182500	233748850	9760	9760	9760	9760	0
179	20250404	182400	233748850	9760	9760	9760	9760	0
180	20250404	182300	233748850	9760	9760	9760	9760	0
181	20250404	182200	233748850	9760	9760	9760	9760	0
182	20250404	182100	233748850	9760	9760	9760	9760	503
183	20250404	182000	233748850	9760	9760	9760	9760	0
184	20250404	181900	233748850	9760	9760	9760	9760	0
185	20250404	181800	233748850	9760	9760	9760	9760	0
186	20250404	181700	233748850	9760	9760	9760	9760	0
187	20250404	181600	233748850	9760	9760	9760	9760	0
188	20250404	181500	233748850	9760	9760	9760	9760	0
189	20250404	181400	233748850	9760	9760	9760	9760	0
190	20250404	181300	233748850	9760	9760	9760	9760	0
191	20250404	181200	233748850	9760	9760	9760	9760	0
192	20250404	181100	233748850	9760	9760	9760	9760	0
193	20250404	181000	233748850	9760	9760	9760	9760	0
194	20250404	180900	233748850	9760	9760	9760	9760	0
195	20250404	180800	233748850	9760	9760	9760	9760	0
196	20250404	180700	233748850	9760	9760	9760	9760	0
197	20250404	180600	233748850	9760	9760	9760	9760	0
198	20250404	180500	233748850	9760	9760	9760	9760	0
199	20250404	180400	233748850	9760	9760	9760	9760	0
200	20250404	180300	233748850	9760	9760	9760	9760	0
201	20250404	180200	233748850	9760	9760	9760	9760	0
202	20250404	180100	233748850	9760	9760	9760	9760	0
203	20250404	180000	233748850	9760	9760	9760	9760	0
204	20250404	175900	233748850	9760	9760	9760	9760	0
205	20250404	175800	233748850	9760	9760	9760	9760	0
206	20250404	175700	233748850	9760	9760	9760	9760	0
207	20250404	175600	233748850	9760	9760	9760	9760	0
208	20250404	175500	233748850	9760	9760	9760	9760	0
209	20250404	175400	233748850	9760	9760	9760	9760	0
210	20250404	175300	233748850	9760	9760	9760	9760	0
211	20250404	175200	233748850	9760	9760	9760	9760	0
212	20250404	175100	233748850	9760	9760	9760	9760	503
213	20250404	175000	233748850	9760	9760	9760	9760	0
214	20250404	174900	233748850	9760	9760	9760	9760	0
215	20250404	174800	233748850	9760	9760	9760	9760	0
216	20250404	174700	233748850	9760	9760	9760	9760	0
217	20250404	174600	233748850	9760	9760	9760	9760	0
218	20250404	174500	233748850	9760	9760	9760	9760	0
219	20250404	174400	233748850	9760	9760	9760	9760	0
220	20250404	174300	233748850	9760	9760	9760	9760	0
221	20250404	174200	233748850	9760	9760	9760	9760	0
222	20250404	174100	233748850	9760	9760	9760	9760	0
223	20250404	174000	233748850	9760	9760	9760	9760	0
224	20250404	173900	233748850	9760	9760	9760	9760	0
225	20250404	173800	233748850	9760	9760	9760	9760	0
226	20250404	173700	233748850	9760	9760	9760	9760	0
227	20250404	173600	233748850	9760	9760	9760	9760	0
228	20250404	173500	233748850	9760	9760	9760	9760	0
229	20250404	173400	233748850	9760	9760	9760	9760	0
230	20250404	173300	233748850	9760	9760	9760	9760	0
231	20250404	173200	233748850	9760	9760	9760	9760	0
232	20250404	173100	233748850	9760	9760	9760	9760	0
233	20250404	173000	233748850	9760	9760	9760	9760	0
234	20250404	172900	233748850	9760	9760	9760	9760	0
235	20250404	172800	233748850	9760	9760	9760	9760	0
236	20250404	172700	233748850	9760	9760	9760	9760	0
237	20250404	172600	233748850	9760	9760	9760	9760	0
238	20250404	172500	233748850	9760	9760	9760	9760	0
239	20250404	172400	233748850	9760	9760	9760	9760	0
240	20250404	172300	233748850	9760	9760	9760	9760	0
241	20250404	172200	233748850	9760	9760	9760	9760	0
242	20250404	172100	233748850	9760	9760	9760	9760	503
243	20250404	172000	233748850	9760	9760	9760	9760	0
244	20250404	171900	233748850	9760	9760	9760	9760	0
245	20250404	171800	233748850	9760	9760	9760	9760	0
246	20250404	171700	233748850	9760	9760	9760	9760	0
247	20250404	171600	233748850	9760	9760	9760	9760	0
248	20250404	171500	233748850	9760	9760	9760	9760	0
249	20250404	171400	233748850	9760	9760	9760	9760	0
250	20250404	171300	233748850	9760	9760	9760	9760	0
251	20250404	171200	233748850	9760	9760	9760	9760	0
252	20250404	171100	233748850	9760	9760	9760	9760	0
253	20250404	171000	233748850	9760	9760	9760	9760	0
254	20250404	170900	233748850	9760	9760	9760	9760	0
255	20250404	170800	233748850	9760	9760	9760	9760	0
256	20250404	170700	233748850	9760	9760	9760	9760	0
257	20250404	170600	233748850	9760	9760	9760	9760	0
258	20250404	170500	233748850	9760	9760	9760	9760	0
259	20250404	170400	233748850	9760	9760	9760	9760	0
260	20250404	170300	233748850	9760	9760	9760	9760	0
261	20250404	170200	233748850	9760	9760	9760	9760	0
262	20250404	170100	233748850	9760	9760	9760	9760	0
263	20250404	170000	233748850	9760	9760	9760	9760	0
264	20250404	165900	233748850	9760	9760	9760	9760	0
265	20250404	165800	233748850	9760	9760	9760	9760	0
266	20250404	165700	233748850	9760	9760	9760	9760	0
267	20250404	165600	233748850	9760	9760	9760	9760	0
268	20250404	165500	233748850	9760	9760	9760	9760	0
269	20250404	165400	233748850	9760	9760	9760	9760	0
270	20250404	165300	233748850	9760	9760	9760	9760	0
271	20250404	165200	233748850	9760	9760	9760	9760	0
272	20250404	165100	233748850	9760	9760	9760	9760	503
273	20250404	165000	233748850	9760	9760	9760	9760	0
274	20250404	164900	233748850	9760	9760	9760	9760	0
275	20250404	164800	233748850	9760	9760	9760	9760	0
276	20250404	164700	233748850	9760	9760	9760	9760	0
277	20250404	164600	233748850	9760	9760	9760	9760	0
278	20250404	164500	233748850	9760	9760	9760	9760	0
279	20250404	164400	233748850	9760	9760	9760	9760	0
280	20250404	164300	233748850	9760	9760	9760	9760	0
281	20250404	164200	233748850	9760	9760	9760	9760	0
282	20250404	164100	233748850	9760	9760	9760	9760	0
283	20250404	164000	233748850	9760	9760	9760	9760	0
284	20250404	163900	233748850	9760	9760	9760	9760	0
285	20250404	163800	233748850	9760	9760	9760	9760	0
286	20250404	163700	233748850	9760	9760	9760	9760	0
287	20250404	163600	233748850	9760	9760	9760	9760	0
288	20250404	163500	233748850	9760	9760	9760	9760	0
289	20250404	163400	233748850	9760	9760	9760	9760	0
290	20250404	163300	233748850	9760	9760	9760	9760	0
291	20250404	163200	233748850	9760	9760	9760	9760	0
292	20250404	163100	233748850	9760	9760	9760	9760	0
293	20250404	163000	233748850	9760	9760	9760	9760	0
294	20250404	162900	233748850	9760	9760	9760	9760	0
295	20250404	162800	233748850	9760	9760	9760	9760	0
296	20250404	162700	233748850	9760	9760	9760	9760	0
297	20250404	162600	233748850	9760	9760	9760	9760	0
298	20250404	162500	233748850	9760	9760	9760	9760	0
299	20250404	162400	233748850	9760	9760	9760	9760	0
300	20250404	162300	233748850	9760	9760	9760	9760	0
301	20250404	162200	233748850	9760	9760	9760	9760	0
302	20250404	162100	233748850	9760	9760	9760	9760	503
303	20250404	162000	233748850	9760	9760	9760	9760	0
304	20250404	161900	233748850	9760	9760	9760	9760	0
305	20250404	161800	233748850	9760	9760	9760	9760	0
306	20250404	161700	233748850	9760	9760	9760	9760	0
307	20250404	161600	233748850	9760	9760	9760	9760	0
308	20250404	161500	233748850	9760	9760	9760	9760	0
309	20250404	161400	233748850	9760	9760	9760	9760	0
310	20250404	161300	233748850	9760	9760	9760	9760	0
311	20250404	161200	233748850	9760	9760	9760	9760	0
312	20250404	161100	233748850	9760	9760	9760	9760	0
313	20250404	161000	233748850	9760	9760	9760	9760	0
314	20250404	160900	233748850	9760	9760	9760	9760	0
315	20250404	160800	233748850	9760	9760	9760	9760	0
316	20250404	160700	233748850	9760	9760	9760	9760	0
317	20250404	160600	233748850	9760	9760	9760	9760	0
318	20250404	160500	233748850	9760	9760	9760	9760	0
319	20250404	160400	233748850	9760	9760	9760	9760	0
320	20250404	160300	233748850	9760	9760	9760	9760	0
321	20250404	160200	233748850	9760	9760	9760	9760	0
322	20250404	160100	233748850	9760	9760	9760	9760	0
323	20250404	160000	233748850	9760	9760	9760	9760	0
324	20250404	155900	233748850	9760	9760	9760	9760	0
325	20250404	155800	233748850	9760	9760	9760	9760	0
326	20250404	155700	233748850	9760	9760	9760	9760	0
327	20250404	155600	233748850	9760	9760	9760	9760	0
328	20250404	155500	233748850	9760	9760	9760	9760	0
329	20250404	155400	233748850	9760	9760	9760	9760	0
330	20250404	155300	233748850	9760	9760	9760	9760	0
331	20250404	155200	233748850	9760	9760	9760	9760	0
332	20250404	155100	233748850	9760	9760	9760	9760	503
333	20250404	155000	233748850	9760	9760	9760	9760	0
334	20250404	154900	233748850	9760	9760	9760	9760	0
335	20250404	154800	233748850	9760	9760	9760	9760	0
336	20250404	154700	233748850	9760	9760	9760	9760	0
337	20250404	154600	233748850	9760	9760	9760	9760	0
338	20250404	154500	233748850	9760	9760	9760	9760	0
339	20250404	154400	233748850	9760	9760	9760	9760	0
340	20250404	154300	233748850	9760	9760	9760	9760	0
341	20250404	154200	233748850	9760	9760	9760	9760	0
342	20250404	154100	233748850	9760	9760	9760	9760	0
343	20250404	154000	233748850	9760	9760	9760	9760	0
344	20250404	153900	233748850	9760	9760	9760	9760	0
345	20250404	153800	233748850	9760	9760	9760	9760	0
346	20250404	153700	233748850	9760	9760	9760	9760	0
347	20250404	153600	233748850	9760	9760	9760	9760	0
348	20250404	153500	233748850	9760	9760	9760	9760	0
349	20250404	153400	233748850	9760	9760	9760	9760	0
350	20250404	153300	233748850	9760	9760	9760	9760	0
351	20250404	153200	233748850	9760	9760	9760	9760	0
352	20250404	153100	233748850	9760	9760	9760	9760	0
353	20250404	153000	233748850	9760	9760	9760	9760	503
354	20250404	152900	228839570	9750	9750	9750	9750	0
355	20250404	152800	228839570	9750	9750	9750	9750	0
356	20250404	152700	228839570	9750	9750	9750	9750	0
357	20250404	152600	228839570	9750	9750	9750	9750	0
358	20250404	152500	228839570	9750	9750	9750	9750	0
359	20250404	152400	228839570	9750	9750	9750	9750	0
360	20250404	152300	228839570	9750	9750	9750	9750	0
361	20250404	152200	228839570	9750	9750	9750	9750	0
362	20250404	152100	228839570	9750	9750	9750	9750	0
363	20250404	152000	228839570	9750	9750	9750	9750	0
364	20250404	151900	228839570	9750	9790	9790	9750	59
365	20250404	151800	228262160	9790	9790	9790	9790	0
366	20250404	151700	228262160	9790	9790	9790	9790	1
367	20250404	151600	228252370	9790	9790	9790	9790	100
368	20250404	151500	227273370	9790	9790	9790	9790	2
369	20250404	151400	227253790	9790	9790	9790	9790	0
370	20250404	151300	227253790	9790	9790	9790	9790	2
371	20250404	151200	227234210	9790	9790	9790	9790	30
372	20250404	151100	226940510	9790	9760	9800	9760	211
373	20250404	151000	224872920	9800	9800	9800	9800	0
374	20250404	150900	224872920	9800	9800	9800	9800	4
375	20250404	150800	224833720	9800	9800	9800	9800	1
376	20250404	150700	224823920	9800	9800	9800	9800	0
377	20250404	150600	224823920	9800	9800	9800	9800	2
378	20250404	150500	224804320	9770	9770	9770	9770	44
379	20250404	150400	224374440	9800	9760	9800	9760	466
380	20250404	150300	219821750	9760	9760	9760	9760	3
381	20250404	150200	219792470	9770	9770	9770	9770	0
382	20250404	150100	219792470	9770	9770	9770	9770	6
383	20250404	150000	219733850	9750	9750	9750	9750	6
384	20250404	145900	219675350	9750	9750	9750	9750	0
385	20250404	145800	219675350	9750	9750	9750	9750	89
386	20250404	145700	218807600	9750	9750	9750	9750	0
387	20250404	145600	218807600	9750	9750	9750	9750	1
388	20250404	145500	218797850	9740	9730	9740	9730	206
389	20250404	145400	216792850	9670	9670	9670	9670	0
390	20250404	145300	216792850	9670	9670	9670	9670	0
391	20250404	145200	216792850	9670	9670	9670	9670	100
392	20250404	145100	215825850	9750	9750	9750	9750	0
393	20250404	145000	215825850	9750	9750	9750	9750	1
394	20250404	144900	215816100	9750	9750	9750	9750	0
395	20250404	144800	215816100	9750	9750	9750	9750	0
396	20250404	144700	215816100	9750	9750	9750	9750	1
397	20250404	144600	215806350	9660	9660	9660	9660	3
398	20250404	144500	215777370	9660	9710	9710	9660	229
399	20250404	144400	213558990	9710	9710	9710	9710	21
400	20250404	144300	213355080	9690	9690	9690	9690	0
401	20250404	144200	213355080	9690	9670	9690	9670	387
402	20250404	144100	209608520	9670	9670	9670	9670	0
403	20250404	144000	209608520	9670	9630	9670	9620	175
404	20250404	143900	207923250	9660	9660	9660	9660	2
405	20250404	143800	207903930	9620	9620	9620	9620	0
406	20250404	143700	207903930	9620	9620	9620	9620	0
407	20250404	143600	207903930	9620	9620	9620	9620	0
408	20250404	143500	207903930	9620	9620	9620	9620	0
409	20250404	143400	207903930	9620	9620	9620	9620	0
410	20250404	143300	207903930	9620	9620	9620	9620	0
411	20250404	143200	207903930	9620	9620	9620	9620	0
412	20250404	143100	207903930	9620	9620	9620	9620	4
413	20250404	143000	207865450	9620	9620	9620	9620	0
414	20250404	142900	207865450	9620	9620	9620	9620	200
415	20250404	142800	205941450	9620	9620	9620	9620	0
416	20250404	142700	205941450	9620	9620	9620	9620	0
417	20250404	142600	205941450	9620	9620	9620	9620	35
418	20250404	142500	205604750	9670	9620	9670	9620	765
419	20250404	142400	198238450	9610	9620	9620	9610	22
420	20250404	142300	198027020	9620	9620	9620	9620	26
421	20250404	142200	197776900	9620	9620	9620	9620	0
422	20250404	142100	197776900	9620	9620	9620	9620	37
423	20250404	142000	197420960	9610	9610	9610	9610	10
424	20250404	141900	197324860	9620	9620	9620	9620	10
425	20250404	141800	197228660	9620	9620	9620	9620	50
426	20250404	141700	196747660	9620	9620	9620	9620	0
427	20250404	141600	196747660	9620	9620	9620	9620	0
428	20250404	141500	196747660	9620	9620	9620	9620	1
429	20250404	141400	196738040	9600	9610	9610	9600	383
430	20250404	141300	193060200	9610	9620	9620	9610	196
431	20250404	141200	191175830	9620	9620	9620	9620	0
432	20250404	141100	191175830	9620	9620	9620	9620	50
433	20250404	141000	190694830	9620	9620	9620	9620	0
434	20250404	140900	190694830	9620	9620	9620	9620	5
435	20250404	140800	190646730	9610	9630	9630	9610	98
436	20250404	140700	189704150	9620	9620	9620	9620	0
437	20250404	140600	189704150	9620	9620	9620	9620	0
438	20250404	140500	189704150	9620	9620	9620	9620	55
439	20250404	140400	189175050	9630	9640	9640	9630	33
440	20250404	140300	188857010	9620	9620	9620	9620	0
441	20250404	140200	188857010	9620	9620	9640	9620	33
442	20250404	140100	188539150	9620	9640	9640	9620	133
443	20250404	140000	187259630	9650	9630	9650	9630	123
444	20250404	135900	186074800	9640	9660	9660	9640	817
445	20250404	135800	178192990	9680	9680	9680	9680	0
446	20250404	135700	178192990	9680	9680	9680	9680	0
447	20250404	135600	178192990	9680	9700	9700	9680	55
448	20250404	135500	177660570	9700	9700	9700	9700	55
449	20250404	135400	177127070	9650	9650	9650	9650	0
450	20250404	135300	177127070	9650	9650	9650	9650	0
451	20250404	135200	177127070	9650	9650	9650	9650	0
452	20250404	135100	177127070	9650	9650	9650	9650	13
453	20250404	135000	177001620	9680	9680	9680	9680	0
454	20250404	134900	177001620	9680	9680	9680	9680	0
455	20250404	134800	177001620	9680	9680	9680	9680	0
456	20250404	134700	177001620	9680	9680	9680	9680	3
457	20250404	134600	176972580	9680	9680	9680	9680	0
458	20250404	134500	176972580	9680	9680	9680	9680	0
459	20250404	134400	176972580	9680	9680	9680	9680	1
460	20250404	134300	176962900	9660	9660	9660	9660	0
461	20250404	134200	176962900	9660	9660	9660	9660	28
462	20250404	134100	176692420	9710	9710	9710	9710	4
463	20250404	134000	176653580	9670	9670	9670	9670	61
464	20250404	133900	176063710	9680	9680	9680	9680	10
465	20250404	133800	175966910	9670	9680	9680	9670	36
466	20250404	133700	175618460	9690	9690	9690	9690	0
467	20250404	133600	175618460	9690	9690	9690	9690	0
468	20250404	133500	175618460	9690	9690	9690	9690	0
469	20250404	133400	175618460	9690	9690	9690	9690	0
470	20250404	133300	175618460	9690	9690	9690	9690	0
471	20250404	133200	175618460	9690	9690	9690	9690	0
472	20250404	133100	175618460	9690	9690	9690	9690	10
473	20250404	133000	175521560	9680	9680	9680	9680	0
474	20250404	132900	175521560	9680	9680	9680	9680	0
475	20250404	132800	175521560	9680	9680	9680	9680	0
476	20250404	132700	175521560	9680	9680	9680	9680	0
477	20250404	132600	175521560	9680	9680	9680	9680	0
478	20250404	132500	175521560	9680	9680	9680	9680	0
479	20250404	132400	175521560	9680	9680	9680	9680	0
480	20250404	132300	175521560	9680	9680	9680	9680	40
481	20250404	132200	175134360	9680	9680	9680	9680	0
482	20250404	132100	175134360	9680	9680	9680	9680	0
483	20250404	132000	175134360	9680	9680	9680	9680	0
484	20250404	131900	175134360	9680	9680	9680	9680	0
485	20250404	131800	175134360	9680	9680	9680	9680	66
486	20250404	131700	174495480	9680	9680	9710	9670	446
487	20250404	131600	170179300	9680	9680	9680	9680	22
488	20250404	131500	169966340	9680	9680	9680	9680	174
489	20250404	131400	168282020	9680	9690	9690	9680	67
490	20250404	131300	167632860	9710	9710	9710	9710	3
491	20250404	131200	167603730	9710	9710	9710	9710	2
492	20250404	131100	167584310	9710	9710	9710	9710	1
493	20250404	131000	167574600	9710	9710	9710	9710	1
494	20250404	130900	167564890	9700	9700	9700	9700	0
495	20250404	130800	167564890	9700	9700	9700	9700	0
496	20250404	130700	167564890	9700	9700	9700	9700	0
497	20250404	130600	167564890	9700	9700	9700	9700	1
498	20250404	130500	167555190	9680	9680	9680	9680	0
499	20250404	130400	167555190	9680	9680	9680	9680	0
500	20250404	130300	167555190	9680	9680	9680	9680	0
501	20250404	130200	167555190	9680	9700	9700	9680	224
502	20250404	130100	165382990	9670	9670	9670	9670	0
503	20250404	130000	165382990	9670	9670	9670	9670	0
504	20250404	125900	165382990	9670	9670	9670	9670	0
505	20250404	125800	165382990	9670	9670	9670	9670	0
506	20250404	125700	165382990	9670	9670	9670	9670	0
507	20250404	125600	165382990	9670	9670	9670	9670	0
508	20250404	125500	165382990	9670	9670	9670	9670	100
509	20250404	125400	164415990	9670	9670	9670	9670	30
510	20250404	125300	164125890	9670	9670	9670	9670	0
511	20250404	125200	164125890	9670	9670	9670	9670	1
512	20250404	125100	164116220	9670	9670	9670	9670	11
513	20250404	125000	164009850	9670	9670	9670	9670	0
514	20250404	124900	164009850	9670	9670	9670	9670	223
515	20250404	124800	161853440	9650	9650	9650	9650	105
516	20250404	124700	160840190	9650	9660	9660	9650	290
517	20250404	124600	158039690	9660	9670	9670	9660	199
518	20250404	124500	156116350	9690	9670	9690	9670	52
519	20250404	124400	155613270	9670	9670	9670	9670	0
520	20250404	124300	155613270	9670	9670	9670	9670	110
521	20250404	124200	154549570	9650	9670	9670	9650	68
522	20250404	124100	153892230	9670	9670	9670	9670	0
523	20250404	124000	153892230	9670	9670	9670	9670	0
524	20250404	123900	153892230	9670	9670	9670	9670	25
525	20250404	123800	153650480	9670	9670	9670	9670	115
526	20250404	123700	152538430	9670	9670	9670	9670	1
527	20250404	123600	152528760	9670	9670	9670	9670	0
528	20250404	123500	152528760	9670	9670	9670	9670	0
529	20250404	123400	152528760	9670	9680	9680	9670	230
530	20250404	123300	150302860	9680	9680	9680	9680	0
531	20250404	123200	150302860	9680	9680	9680	9680	0
532	20250404	123100	150302860	9680	9680	9680	9680	0
533	20250404	123000	150302860	9680	9690	9700	9670	183
534	20250404	122900	148530520	9670	9670	9670	9670	0
535	20250404	122800	148530520	9670	9670	9670	9670	0
536	20250404	122700	148530520	9670	9670	9670	9670	0
537	20250404	122600	148530520	9670	9670	9670	9670	30
538	20250404	122500	148240420	9670	9670	9670	9670	101
539	20250404	122400	147263750	9670	9670	9670	9670	2
540	20250404	122300	147244410	9660	9660	9660	9660	1
541	20250404	122200	147234750	9670	9670	9670	9670	1
542	20250404	122100	147225080	9650	9630	9650	9630	391
543	20250404	122000	143458010	9630	9630	9630	9630	27
544	20250404	121900	143198000	9600	9600	9600	9600	0
545	20250404	121800	143198000	9600	9600	9600	9600	276
546	20250404	121700	140548400	9610	9650	9650	9610	234
547	20250404	121600	138298430	9640	9640	9640	9640	3
548	20250404	121500	138269510	9650	9660	9660	9650	2
549	20250404	121400	138250200	9670	9670	9670	9650	359
550	20250404	121300	134783500	9670	9680	9680	9670	66
551	20250404	121200	134144680	9680	9680	9680	9680	0
552	20250404	121100	134144680	9680	9680	9680	9680	1
553	20250404	121000	134135000	9680	9690	9690	9680	39
554	20250404	120900	133757450	9690	9690	9690	9690	0
555	20250404	120800	133757450	9690	9690	9690	9690	10
556	20250404	120700	133660550	9690	9690	9690	9680	581
557	20250404	120600	128031020	9690	9690	9690	9690	79
558	20250404	120500	127265510	9690	9690	9690	9690	20
559	20250404	120400	127071710	9690	9710	9710	9690	654
560	20250404	120300	120726810	9720	9720	9720	9720	11
561	20250404	120200	120619890	9710	9710	9710	9710	4
562	20250404	120100	120581050	9710	9710	9710	9710	57
563	20250404	120000	120027580	9730	9730	9730	9720	72
564	20250404	115900	119327570	9730	9740	9740	9730	167
565	20250404	115800	117701460	9740	9740	9740	9740	10
566	20250404	115700	117604060	9740	9740	9740	9740	3
567	20250404	115600	117574840	9750	9770	9770	9750	275
568	20250404	115500	114890670	9780	9780	9780	9780	3
569	20250404	115400	114861330	9780	9780	9780	9780	0
570	20250404	115300	114861330	9780	9780	9780	9780	0
571	20250404	115200	114861330	9780	9780	9780	9780	12
572	20250404	115100	114743970	9780	9790	9790	9780	28
573	20250404	115000	114470030	9770	9770	9770	9770	0
574	20250404	114900	114470030	9770	9800	9800	9770	219
575	20250404	114800	112328900	9790	9790	9790	9790	82
576	20250404	114700	111526120	9860	9860	9860	9860	14
577	20250404	114600	111388080	9860	9860	9860	9860	0
578	20250404	114500	111388080	9860	9860	9860	9860	0
579	20250404	114400	111388080	9860	9860	9860	9860	0
580	20250404	114300	111388080	9860	9860	9860	9860	0
581	20250404	114200	111388080	9860	9860	9860	9860	0
582	20250404	114100	111388080	9860	9860	9860	9860	3
583	20250404	114000	111358500	9790	9800	9840	9790	218
584	20250404	113900	109222200	9790	9790	9790	9790	0
585	20250404	113800	109222200	9790	9790	9790	9790	0
586	20250404	113700	109222200	9790	9790	9790	9790	83
587	20250404	113600	108409630	9790	9790	9790	9790	0
588	20250404	113500	108409630	9790	9800	9800	9790	21
589	20250404	113400	108204020	9800	9800	9800	9800	100
590	20250404	113300	107224020	9800	9800	9800	9800	10
591	20250404	113200	107126020	9800	9800	9800	9800	0
592	20250404	113100	107126020	9800	9800	9800	9800	2
593	20250404	113000	107106420	9800	9800	9800	9800	9
594	20250404	112900	107018220	9780	9870	9870	9780	220
595	20250404	112800	104854550	9870	9870	9870	9870	4
596	20250404	112700	104815070	9870	9870	9870	9870	0
597	20250404	112600	104815070	9870	9900	9900	9870	37
598	20250404	112500	104448980	9900	9910	9910	9900	37
599	20250404	112400	104082330	10010	10010	10010	10010	0
600	20250404	112300	104082330	10010	10010	10010	10010	0
601	20250404	112200	104082330	10010	10010	10010	10010	0
602	20250404	112100	104082330	10010	10010	10010	10010	0
603	20250404	112000	104082330	10010	10010	10010	10010	0
604	20250404	111900	104082330	10010	10010	10010	10010	0
605	20250404	111800	104082330	10010	10010	10010	10010	92
606	20250404	111700	103161410	9980	9980	9980	9980	0
607	20250404	111600	103161410	9980	9980	9980	9980	17
608	20250404	111500	102991750	10010	10010	10010	10010	0
609	20250404	111400	102991750	10010	10010	10010	10010	0
610	20250404	111300	102991750	10010	10010	10010	10010	0
611	20250404	111200	102991750	10010	10010	10010	10010	0
612	20250404	111100	102991750	10010	10010	10010	10010	0
613	20250404	111000	102991750	10010	10010	10010	10010	0
614	20250404	110900	102991750	10010	10010	10010	10010	1
615	20250404	110800	102981740	9960	9940	9960	9940	279
616	20250404	110700	100207980	9830	9850	9850	9830	18
617	20250404	110600	100030960	9730	9910	9910	9730	737
618	20250404	110500	92810090	9910	9910	9910	9910	0
619	20250404	110400	92810090	9910	9910	9910	9910	0
620	20250404	110300	92810090	9910	9910	9910	9910	0
621	20250404	110200	92810090	9910	9930	9930	9910	40
622	20250404	110100	92412950	9930	9930	9930	9930	163
623	20250404	110000	90794360	9940	9940	9940	9940	1
624	20250404	105900	90784420	9940	9940	9940	9940	8
625	20250404	105800	90704900	9940	9940	9940	9940	0
626	20250404	105700	90704900	9940	9930	9940	9930	29
627	20250404	105600	90416740	9940	9940	9940	9940	0
628	20250404	105500	90416740	9940	9940	9940	9940	1
629	20250404	105400	90406800	9940	9940	9940	9940	15
630	20250404	105300	90257700	9940	9940	9940	9940	0
631	20250404	105200	90257700	9940	9940	9940	9940	12
632	20250404	105100	90138420	9940	9940	9940	9940	0
633	20250404	105000	90138420	9940	9940	9940	9940	14
634	20250404	104900	89999260	9900	9900	9900	9900	22
635	20250404	104800	89781460	9910	9910	9910	9910	0
636	20250404	104700	89781460	9910	9900	9910	9900	188
637	20250404	104600	87918950	9880	9870	9880	9870	346
638	20250404	104500	84503450	9870	9870	9870	9870	10
639	20250404	104400	84404750	9870	9870	9870	9860	48
640	20250404	104300	83931320	9870	9920	9920	9870	1222
641	20250404	104200	71835590	9920	9920	9920	9920	2
642	20250404	104100	71815750	9920	9920	9920	9920	0
643	20250404	104000	71815750	9920	9930	9930	9910	97
644	20250404	103900	70853640	9960	9960	9960	9960	0
645	20250404	103800	70853640	9960	9950	9960	9950	6
646	20250404	103700	70793910	9950	9960	9960	9950	28
647	20250404	103600	70515200	9960	9960	9960	9950	32
648	20250404	103500	70196680	9950	9960	9960	9950	41
649	20250404	103400	69788620	9960	9950	9960	9950	81
650	20250404	103300	68982370	9980	9980	9980	9980	1
651	20250404	103200	68972390	9980	9980	9980	9980	12
652	20250404	103100	68852630	9970	9970	9970	9970	0
653	20250404	103000	68852630	9970	9970	9970	9970	100
654	20250404	102900	67855630	9970	9970	9980	9950	40
655	20250404	102800	67457280	9980	9960	9990	9960	19
656	20250404	102700	67267780	9960	9970	9970	9950	358
657	20250404	102600	63701760	10040	10040	10040	10040	0
658	20250404	102500	63701760	10040	10040	10040	10040	0
659	20250404	102400	63701760	10040	10040	10040	10040	7
660	20250404	102300	63631480	10040	10040	10040	10040	0
661	20250404	102200	63631480	10040	10040	10040	10040	2
662	20250404	102100	63611400	10050	10050	10050	10050	0
663	20250404	102000	63611400	10050	10050	10050	10050	0
664	20250404	101900	63611400	10050	10000	10050	10000	29
665	20250404	101800	63321350	10000	10000	10000	10000	0
666	20250404	101700	63321350	10000	10000	10000	10000	0
667	20250404	101600	63321350	10000	9990	10000	9970	13
668	20250404	101500	63191420	10060	10060	10060	10060	1
669	20250404	101400	63181360	10060	10060	10060	10060	1
670	20250404	101300	63171300	10070	10070	10070	10070	0
671	20250404	101200	63171300	10070	10070	10070	10070	0
672	20250404	101100	63171300	10070	10070	10070	10070	2
673	20250404	101000	63151160	10060	10060	10060	10060	0
674	20250404	100900	63151160	10060	10060	10060	10060	1
675	20250404	100800	63141100	10060	10060	10060	10060	10
676	20250404	100700	63040500	10060	10060	10060	10060	0
677	20250404	100600	63040500	10060	10060	10060	10060	0
678	20250404	100500	63040500	10060	10060	10060	10060	3
679	20250404	100400	63010320	10000	10000	10000	10000	33
680	20250404	100300	62680320	10000	9980	10000	9980	394
681	20250404	100200	58747520	9970	9980	9980	9970	150
682	20250404	100100	57251520	9980	9980	9980	9980	1
683	20250404	100000	57241540	9970	9970	9970	9970	20
684	20250404	095900	57042140	9980	9980	9980	9980	0
685	20250404	095800	57042140	9980	9980	9980	9980	1
686	20250404	095700	57032160	9990	9990	9990	9990	0
687	20250404	095600	57032160	9990	9990	9990	9990	100
688	20250404	095500	56033160	9990	9990	9990	9990	0
689	20250404	095400	56033160	9990	9990	9990	9990	9
690	20250404	095300	55943250	9990	9990	9990	9990	0
691	20250404	095200	55943250	9990	9990	9990	9990	100
692	20250404	095100	54944250	9990	9990	9990	9990	0
693	20250404	095000	54944250	9990	9990	9990	9990	8
694	20250404	094900	54864330	9990	9990	9990	9990	1
695	20250404	094800	54854340	9990	9990	9990	9990	0
696	20250404	094700	54854340	9990	9990	9990	9990	0
697	20250404	094600	54854340	9990	9990	9990	9990	2
698	20250404	094500	54834360	9970	9960	9970	9950	154
699	20250404	094400	53300120	9960	9960	9960	9960	39
700	20250404	094300	52911680	9960	9980	9980	9960	82
701	20250404	094200	52093820	9990	9990	9990	9990	107
702	20250404	094100	51024890	10000	9980	10000	9980	9
703	20250404	094000	50935050	9980	9960	9980	9960	201
704	20250404	093900	48932490	9960	9900	9960	9890	595
705	20250404	093800	43023700	9890	9890	9890	9890	0
706	20250404	093700	43023700	9890	9890	9890	9890	0
707	20250404	093600	43023700	9890	9890	9890	9890	0
708	20250404	093500	43023700	9890	9890	9890	9890	0
709	20250404	093400	43023700	9890	9890	9890	9890	11
710	20250404	093300	42914910	9960	9960	9960	9960	92
711	20250404	093200	41998590	9870	9870	9870	9870	12
712	20250404	093100	41880150	9870	9870	9870	9870	421
713	20250404	093000	37724880	9870	9870	9870	9870	91
714	20250404	092900	36826710	9870	9880	9880	9870	1004
715	20250404	092800	26916950	9880	9880	9880	9880	0
716	20250404	092700	26916950	9880	9880	9880	9880	17
717	20250404	092600	26748990	9880	9880	9880	9880	0
718	20250404	092500	26748990	9880	9880	9880	9880	0
719	20250404	092400	26748990	9880	9880	9880	9880	0
720	20250404	092300	26748990	9880	9880	9880	9880	0
721	20250404	092200	26748990	9880	9880	9880	9880	0
722	20250404	092100	26748990	9880	9900	9900	9880	436
723	20250404	092000	22435670	9900	9900	9900	9900	0
724	20250404	091900	22435670	9900	9900	9900	9900	0
725	20250404	091800	22435670	9900	9900	9900	9900	0
726	20250404	091700	22435670	9900	9910	9910	9900	31
727	20250404	091600	22128590	9910	9910	9910	9910	30
728	20250404	091500	21831290	9910	9910	9910	9910	16
729	20250404	091400	21672730	9980	9980	9980	9980	0
730	20250404	091300	21672730	9980	9980	9980	9980	1
731	20250404	091200	21662750	9980	9980	9980	9980	0
732	20250404	091100	21662750	9980	9880	9980	9880	191
733	20250404	091000	19774170	9880	9880	9880	9880	20
734	20250404	090900	19576570	9880	9880	9880	9880	3
735	20250404	090800	19546930	9880	9870	9880	9870	22
736	20250404	090700	19329590	9870	9860	9870	9860	306
737	20250404	090600	16310330	9800	9800	9800	9800	165
738	20250404	090500	14693330	9800	9800	9800	9800	7
739	20250404	090400	14624730	9710	9720	9720	9710	52
740	20250404	090300	14119680	9800	9800	9800	9800	2
741	20250404	090200	14100080	9800	9820	9820	9700	606
742	20250404	090100	8217130	9850	9850	9850	9850	13
743	20250404	090000	8089080	9990	9850	9990	9700	823