KissMeData/290670/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	204500	185591090	9390	9390	9390	9390	571
3	20250409	204400	185591090	9390	9390	9390	9390	0
4	20250409	204300	185591090	9390	9390	9390	9390	0
5	20250409	204200	185591090	9390	9390	9390	9390	0
6	20250409	204100	185591090	9390	9390	9390	9390	0
7	20250409	204000	185591090	9390	9390	9390	9390	0
8	20250409	203900	185591090	9390	9390	9390	9390	0
9	20250409	203800	185591090	9390	9390	9390	9390	0
10	20250409	203700	185591090	9390	9390	9390	9390	0
11	20250409	203600	185591090	9390	9390	9390	9390	0
12	20250409	203500	185591090	9390	9390	9390	9390	0
13	20250409	203400	185591090	9390	9390	9390	9390	0
14	20250409	203300	185591090	9390	9390	9390	9390	0
15	20250409	203200	185591090	9390	9390	9390	9390	0
16	20250409	203100	185591090	9390	9390	9390	9390	0
17	20250409	203000	185591090	9390	9390	9390	9390	0
18	20250409	202900	185591090	9390	9390	9390	9390	0
19	20250409	202800	185591090	9390	9390	9390	9390	0
20	20250409	202700	185591090	9390	9390	9390	9390	0
21	20250409	202600	185591090	9390	9390	9390	9390	0
22	20250409	202500	185591090	9390	9390	9390	9390	0
23	20250409	202400	185591090	9390	9390	9390	9390	0
24	20250409	202300	185591090	9390	9390	9390	9390	0
25	20250409	202200	185591090	9390	9390	9390	9390	0
26	20250409	202100	185591090	9390	9390	9390	9390	0
27	20250409	202000	185591090	9390	9390	9390	9390	0
28	20250409	201900	185591090	9390	9390	9390	9390	0
29	20250409	201800	185591090	9390	9390	9390	9390	0
30	20250409	201700	185591090	9390	9390	9390	9390	0
31	20250409	201600	185591090	9390	9390	9390	9390	0
32	20250409	201500	185591090	9390	9390	9390	9390	571
33	20250409	201400	185591090	9390	9390	9390	9390	0
34	20250409	201300	185591090	9390	9390	9390	9390	0
35	20250409	201200	185591090	9390	9390	9390	9390	0
36	20250409	201100	185591090	9390	9390	9390	9390	0
37	20250409	201000	185591090	9390	9390	9390	9390	0
38	20250409	200900	185591090	9390	9390	9390	9390	0
39	20250409	200800	185591090	9390	9390	9390	9390	0
40	20250409	200700	185591090	9390	9390	9390	9390	0
41	20250409	200600	185591090	9390	9390	9390	9390	0
42	20250409	200500	185591090	9390	9390	9390	9390	0
43	20250409	200400	185591090	9390	9390	9390	9390	0
44	20250409	200300	185591090	9390	9390	9390	9390	0
45	20250409	200200	185591090	9390	9390	9390	9390	0
46	20250409	200100	185591090	9390	9390	9390	9390	0
47	20250409	200000	185591090	9390	9390	9390	9390	0
48	20250409	195900	185591090	9390	9390	9390	9390	0
49	20250409	195800	185591090	9390	9390	9390	9390	0
50	20250409	195700	185591090	9390	9390	9390	9390	0
51	20250409	195600	185591090	9390	9390	9390	9390	0
52	20250409	195500	185591090	9390	9390	9390	9390	0
53	20250409	195400	185591090	9390	9390	9390	9390	0
54	20250409	195300	185591090	9390	9390	9390	9390	0
55	20250409	195200	185591090	9390	9390	9390	9390	0
56	20250409	195100	185591090	9390	9390	9390	9390	0
57	20250409	195000	185591090	9390	9390	9390	9390	0
58	20250409	194900	185591090	9390	9390	9390	9390	0
59	20250409	194800	185591090	9390	9390	9390	9390	0
60	20250409	194700	185591090	9390	9390	9390	9390	0
61	20250409	194600	185591090	9390	9390	9390	9390	0
62	20250409	194500	185591090	9390	9390	9390	9390	571
63	20250409	194400	185591090	9390	9390	9390	9390	0
64	20250409	194300	185591090	9390	9390	9390	9390	0
65	20250409	194200	185591090	9390	9390	9390	9390	0
66	20250409	194100	185591090	9390	9390	9390	9390	0
67	20250409	194000	185591090	9390	9390	9390	9390	0
68	20250409	193900	185591090	9390	9390	9390	9390	0
69	20250409	193800	185591090	9390	9390	9390	9390	0
70	20250409	193700	185591090	9390	9390	9390	9390	0
71	20250409	193600	185591090	9390	9390	9390	9390	0
72	20250409	193500	185591090	9390	9390	9390	9390	0
73	20250409	193400	185591090	9390	9390	9390	9390	0
74	20250409	193300	185591090	9390	9390	9390	9390	0
75	20250409	193200	185591090	9390	9390	9390	9390	0
76	20250409	193100	185591090	9390	9390	9390	9390	0
77	20250409	193000	185591090	9390	9390	9390	9390	0
78	20250409	192900	185591090	9390	9390	9390	9390	0
79	20250409	192800	185591090	9390	9390	9390	9390	0
80	20250409	192700	185591090	9390	9390	9390	9390	0
81	20250409	192600	185591090	9390	9390	9390	9390	0
82	20250409	192500	185591090	9390	9390	9390	9390	0
83	20250409	192400	185591090	9390	9390	9390	9390	0
84	20250409	192300	185591090	9390	9390	9390	9390	0
85	20250409	192200	185591090	9390	9390	9390	9390	0
86	20250409	192100	185591090	9390	9390	9390	9390	0
87	20250409	192000	185591090	9390	9390	9390	9390	0
88	20250409	191900	185591090	9390	9390	9390	9390	0
89	20250409	191800	185591090	9390	9390	9390	9390	0
90	20250409	191700	185591090	9390	9390	9390	9390	0
91	20250409	191600	185591090	9390	9390	9390	9390	0
92	20250409	191500	185591090	9390	9390	9390	9390	571
93	20250409	191400	185591090	9390	9390	9390	9390	0
94	20250409	191300	185591090	9390	9390	9390	9390	0
95	20250409	191200	185591090	9390	9390	9390	9390	0
96	20250409	191100	185591090	9390	9390	9390	9390	0
97	20250409	191000	185591090	9390	9390	9390	9390	0
98	20250409	190900	185591090	9390	9390	9390	9390	0
99	20250409	190800	185591090	9390	9390	9390	9390	0
100	20250409	190700	185591090	9390	9390	9390	9390	0
101	20250409	190600	185591090	9390	9390	9390	9390	0
102	20250409	190500	185591090	9390	9390	9390	9390	0
103	20250409	190400	185591090	9390	9390	9390	9390	0
104	20250409	190300	185591090	9390	9390	9390	9390	0
105	20250409	190200	185591090	9390	9390	9390	9390	0
106	20250409	190100	185591090	9390	9390	9390	9390	0
107	20250409	190000	185591090	9390	9390	9390	9390	0
108	20250409	185900	185591090	9390	9390	9390	9390	0
109	20250409	185800	185591090	9390	9390	9390	9390	0
110	20250409	185700	185591090	9390	9390	9390	9390	0
111	20250409	185600	185591090	9390	9390	9390	9390	0
112	20250409	185500	185591090	9390	9390	9390	9390	0
113	20250409	185400	185591090	9390	9390	9390	9390	0
114	20250409	185300	185591090	9390	9390	9390	9390	0
115	20250409	185200	185591090	9390	9390	9390	9390	0
116	20250409	185100	185591090	9390	9390	9390	9390	0
117	20250409	185000	185591090	9390	9390	9390	9390	0
118	20250409	184900	185591090	9390	9390	9390	9390	0
119	20250409	184800	185591090	9390	9390	9390	9390	0
120	20250409	184700	185591090	9390	9390	9390	9390	0
121	20250409	184600	185591090	9390	9390	9390	9390	0
122	20250409	184500	185591090	9390	9390	9390	9390	571
123	20250409	184400	185591090	9390	9390	9390	9390	0
124	20250409	184300	185591090	9390	9390	9390	9390	0
125	20250409	184200	185591090	9390	9390	9390	9390	0
126	20250409	184100	185591090	9390	9390	9390	9390	0
127	20250409	184000	185591090	9390	9390	9390	9390	0
128	20250409	183900	185591090	9390	9390	9390	9390	0
129	20250409	183800	185591090	9390	9390	9390	9390	0
130	20250409	183700	185591090	9390	9390	9390	9390	0
131	20250409	183600	185591090	9390	9390	9390	9390	0
132	20250409	183500	185591090	9390	9390	9390	9390	0
133	20250409	183400	185591090	9390	9390	9390	9390	0
134	20250409	183300	185591090	9390	9390	9390	9390	0
135	20250409	183200	185591090	9390	9390	9390	9390	0
136	20250409	183100	185591090	9390	9390	9390	9390	0
137	20250409	183000	185591090	9390	9390	9390	9390	0
138	20250409	182900	185591090	9390	9390	9390	9390	0
139	20250409	182800	185591090	9390	9390	9390	9390	0
140	20250409	182700	185591090	9390	9390	9390	9390	0
141	20250409	182600	185591090	9390	9390	9390	9390	0
142	20250409	182500	185591090	9390	9390	9390	9390	0
143	20250409	182400	185591090	9390	9390	9390	9390	0
144	20250409	182300	185591090	9390	9390	9390	9390	0
145	20250409	182200	185591090	9390	9390	9390	9390	0
146	20250409	182100	185591090	9390	9390	9390	9390	0
147	20250409	182000	185591090	9390	9390	9390	9390	0
148	20250409	181900	185591090	9390	9390	9390	9390	0
149	20250409	181800	185591090	9390	9390	9390	9390	0
150	20250409	181700	185591090	9390	9390	9390	9390	0
151	20250409	181600	185591090	9390	9390	9390	9390	0
152	20250409	181500	185591090	9390	9390	9390	9390	571
153	20250409	181400	185591090	9390	9390	9390	9390	0
154	20250409	181300	185591090	9390	9390	9390	9390	0
155	20250409	181200	185591090	9390	9390	9390	9390	0
156	20250409	181100	185591090	9390	9390	9390	9390	0
157	20250409	181000	185591090	9390	9390	9390	9390	0
158	20250409	180900	185591090	9390	9390	9390	9390	0
159	20250409	180800	185591090	9390	9390	9390	9390	0
160	20250409	180700	185591090	9390	9390	9390	9390	0
161	20250409	180600	185591090	9390	9390	9390	9390	0
162	20250409	180500	185591090	9390	9390	9390	9390	0
163	20250409	180400	185591090	9390	9390	9390	9390	0
164	20250409	180300	185591090	9390	9390	9390	9390	0
165	20250409	180200	185591090	9390	9390	9390	9390	0
166	20250409	180100	185591090	9390	9390	9390	9390	0
167	20250409	180000	185591090	9390	9390	9390	9390	0
168	20250409	175900	185591090	9390	9390	9390	9390	0
169	20250409	175800	185591090	9390	9390	9390	9390	0
170	20250409	175700	185591090	9390	9390	9390	9390	0
171	20250409	175600	185591090	9390	9390	9390	9390	0
172	20250409	175500	185591090	9390	9390	9390	9390	0
173	20250409	175400	185591090	9390	9390	9390	9390	0
174	20250409	175300	185591090	9390	9390	9390	9390	0
175	20250409	175200	185591090	9390	9390	9390	9390	0
176	20250409	175100	185591090	9390	9390	9390	9390	0
177	20250409	175000	185591090	9390	9390	9390	9390	0
178	20250409	174900	185591090	9390	9390	9390	9390	0
179	20250409	174800	185591090	9390	9390	9390	9390	0
180	20250409	174700	185591090	9390	9390	9390	9390	0
181	20250409	174600	185591090	9390	9390	9390	9390	0
182	20250409	174500	185591090	9390	9390	9390	9390	571
183	20250409	174400	185591090	9390	9390	9390	9390	0
184	20250409	174300	185591090	9390	9390	9390	9390	0
185	20250409	174200	185591090	9390	9390	9390	9390	0
186	20250409	174100	185591090	9390	9390	9390	9390	0
187	20250409	174000	185591090	9390	9390	9390	9390	0
188	20250409	173900	185591090	9390	9390	9390	9390	0
189	20250409	173800	185591090	9390	9390	9390	9390	0
190	20250409	173700	185591090	9390	9390	9390	9390	0
191	20250409	173600	185591090	9390	9390	9390	9390	0
192	20250409	173500	185591090	9390	9390	9390	9390	0
193	20250409	173400	185591090	9390	9390	9390	9390	0
194	20250409	173300	185591090	9390	9390	9390	9390	0
195	20250409	173200	185591090	9390	9390	9390	9390	0
196	20250409	173100	185591090	9390	9390	9390	9390	0
197	20250409	173000	185591090	9390	9390	9390	9390	0
198	20250409	172900	185591090	9390	9390	9390	9390	0
199	20250409	172800	185591090	9390	9390	9390	9390	0
200	20250409	172700	185591090	9390	9390	9390	9390	0
201	20250409	172600	185591090	9390	9390	9390	9390	0
202	20250409	172500	185591090	9390	9390	9390	9390	0
203	20250409	172400	185591090	9390	9390	9390	9390	0
204	20250409	172300	185591090	9390	9390	9390	9390	0
205	20250409	172200	185591090	9390	9390	9390	9390	0
206	20250409	172100	185591090	9390	9390	9390	9390	0
207	20250409	172000	185591090	9390	9390	9390	9390	0
208	20250409	171900	185591090	9390	9390	9390	9390	0
209	20250409	171800	185591090	9390	9390	9390	9390	0
210	20250409	171700	185591090	9390	9390	9390	9390	0
211	20250409	171600	185591090	9390	9390	9390	9390	0
212	20250409	171500	185591090	9390	9390	9390	9390	571
213	20250409	171400	185591090	9390	9390	9390	9390	0
214	20250409	171300	185591090	9390	9390	9390	9390	0
215	20250409	171200	185591090	9390	9390	9390	9390	0
216	20250409	171100	185591090	9390	9390	9390	9390	0
217	20250409	171000	185591090	9390	9390	9390	9390	0
218	20250409	170900	185591090	9390	9390	9390	9390	0
219	20250409	170800	185591090	9390	9390	9390	9390	0
220	20250409	170700	185591090	9390	9390	9390	9390	0
221	20250409	170600	185591090	9390	9390	9390	9390	0
222	20250409	170500	185591090	9390	9390	9390	9390	0
223	20250409	170400	185591090	9390	9390	9390	9390	0
224	20250409	170300	185591090	9390	9390	9390	9390	0
225	20250409	170200	185591090	9390	9390	9390	9390	0
226	20250409	170100	185591090	9390	9390	9390	9390	0
227	20250409	170000	185591090	9390	9390	9390	9390	0
228	20250409	165900	185591090	9390	9390	9390	9390	0
229	20250409	165800	185591090	9390	9390	9390	9390	0
230	20250409	165700	185591090	9390	9390	9390	9390	0
231	20250409	165600	185591090	9390	9390	9390	9390	0
232	20250409	165500	185591090	9390	9390	9390	9390	0
233	20250409	165400	185591090	9390	9390	9390	9390	0
234	20250409	165300	185591090	9390	9390	9390	9390	0
235	20250409	165200	185591090	9390	9390	9390	9390	0
236	20250409	165100	185591090	9390	9390	9390	9390	0
237	20250409	165000	185591090	9390	9390	9390	9390	0
238	20250409	164900	185591090	9390	9390	9390	9390	0
239	20250409	164800	185591090	9390	9390	9390	9390	0
240	20250409	164700	185591090	9390	9390	9390	9390	0
241	20250409	164600	185591090	9390	9390	9390	9390	0
242	20250409	164500	185591090	9390	9390	9390	9390	571
243	20250409	164400	185591090	9390	9390	9390	9390	0
244	20250409	164300	185591090	9390	9390	9390	9390	0
245	20250409	164200	185591090	9390	9390	9390	9390	0
246	20250409	164100	185591090	9390	9390	9390	9390	0
247	20250409	164000	185591090	9390	9390	9390	9390	0
248	20250409	163900	185591090	9390	9390	9390	9390	0
249	20250409	163800	185591090	9390	9390	9390	9390	0
250	20250409	163700	185591090	9390	9390	9390	9390	0
251	20250409	163600	185591090	9390	9390	9390	9390	0
252	20250409	163500	185591090	9390	9390	9390	9390	0
253	20250409	163400	185591090	9390	9390	9390	9390	0
254	20250409	163300	185591090	9390	9390	9390	9390	0
255	20250409	163200	185591090	9390	9390	9390	9390	0
256	20250409	163100	185591090	9390	9390	9390	9390	0
257	20250409	163000	185591090	9390	9390	9390	9390	0
258	20250409	162900	185591090	9390	9390	9390	9390	0
259	20250409	162800	185591090	9390	9390	9390	9390	0
260	20250409	162700	185591090	9390	9390	9390	9390	0
261	20250409	162600	185591090	9390	9390	9390	9390	0
262	20250409	162500	185591090	9390	9390	9390	9390	0
263	20250409	162400	185591090	9390	9390	9390	9390	0
264	20250409	162300	185591090	9390	9390	9390	9390	0
265	20250409	162200	185591090	9390	9390	9390	9390	0
266	20250409	162100	185591090	9390	9390	9390	9390	0
267	20250409	162000	185591090	9390	9390	9390	9390	0
268	20250409	161900	185591090	9390	9390	9390	9390	0
269	20250409	161800	185591090	9390	9390	9390	9390	0
270	20250409	161700	185591090	9390	9390	9390	9390	0
271	20250409	161600	185591090	9390	9390	9390	9390	0
272	20250409	161500	185591090	9390	9390	9390	9390	571
273	20250409	161400	185591090	9390	9390	9390	9390	0
274	20250409	161300	185591090	9390	9390	9390	9390	0
275	20250409	161200	185591090	9390	9390	9390	9390	0
276	20250409	161100	185591090	9390	9390	9390	9390	0
277	20250409	161000	185591090	9390	9390	9390	9390	0
278	20250409	160900	185591090	9390	9390	9390	9390	0
279	20250409	160800	185591090	9390	9390	9390	9390	0
280	20250409	160700	185591090	9390	9390	9390	9390	0
281	20250409	160600	185591090	9390	9390	9390	9390	0
282	20250409	160500	185591090	9390	9390	9390	9390	0
283	20250409	160400	185591090	9390	9390	9390	9390	0
284	20250409	160300	185591090	9390	9390	9390	9390	0
285	20250409	160200	185591090	9390	9390	9390	9390	0
286	20250409	160100	185591090	9390	9390	9390	9390	0
287	20250409	160000	185591090	9390	9390	9390	9390	0
288	20250409	155900	185591090	9390	9390	9390	9390	0
289	20250409	155800	185591090	9390	9390	9390	9390	0
290	20250409	155700	185591090	9390	9390	9390	9390	0
291	20250409	155600	185591090	9390	9390	9390	9390	0
292	20250409	155500	185591090	9390	9390	9390	9390	0
293	20250409	155400	185591090	9390	9390	9390	9390	0
294	20250409	155300	185591090	9390	9390	9390	9390	0
295	20250409	155200	185591090	9390	9390	9390	9390	0
296	20250409	155100	185591090	9390	9390	9390	9390	0
297	20250409	155000	185591090	9390	9390	9390	9390	0
298	20250409	154900	185591090	9390	9390	9390	9390	0
299	20250409	154800	185591090	9390	9390	9390	9390	0
300	20250409	154700	185591090	9390	9390	9390	9390	0
301	20250409	154600	185591090	9390	9390	9390	9390	0
302	20250409	154500	185591090	9390	9390	9390	9390	571
303	20250409	154400	185591090	9390	9390	9390	9390	0
304	20250409	154300	185591090	9390	9390	9390	9390	0
305	20250409	154200	185591090	9390	9390	9390	9390	0
306	20250409	154100	185591090	9390	9390	9390	9390	0
307	20250409	154000	185591090	9390	9390	9390	9390	0
308	20250409	153900	185591090	9390	9390	9390	9390	0
309	20250409	153800	185591090	9390	9390	9390	9390	0
310	20250409	153700	185591090	9390	9390	9390	9390	0
311	20250409	153600	185591090	9390	9390	9390	9390	0
312	20250409	153500	185591090	9390	9390	9390	9390	0
313	20250409	153400	185591090	9390	9390	9390	9390	0
314	20250409	153300	185591090	9390	9390	9390	9390	0
315	20250409	153200	185591090	9390	9390	9390	9390	0
316	20250409	153100	185591090	9390	9390	9390	9390	0
317	20250409	153000	185591090	9390	9390	9390	9390	571
318	20250409	152900	180229400	9410	9410	9410	9410	0
319	20250409	152800	180229400	9410	9410	9410	9410	0
320	20250409	152700	180229400	9410	9410	9410	9410	0
321	20250409	152600	180229400	9410	9410	9410	9410	0
322	20250409	152500	180229400	9410	9410	9410	9410	0
323	20250409	152400	180229400	9410	9410	9410	9410	0
324	20250409	152300	180229400	9410	9410	9410	9410	0
325	20250409	152200	180229400	9410	9410	9410	9410	0
326	20250409	152100	180229400	9410	9410	9410	9410	0
327	20250409	152000	180229400	9410	9410	9410	9410	0
328	20250409	151900	180229400	9410	9400	9410	9400	17
329	20250409	151800	180069590	9410	9410	9410	9410	0
330	20250409	151700	180069590	9410	9410	9410	9410	4
331	20250409	151600	180031950	9400	9410	9410	9400	7
332	20250409	151500	179966110	9410	9410	9410	9410	0
333	20250409	151400	179966110	9410	9420	9420	9400	10
334	20250409	151300	179872030	9420	9390	9420	9390	28
335	20250409	151200	179608970	9420	9390	9420	9390	2
336	20250409	151100	179590160	9400	9420	9420	9400	35
337	20250409	151000	179260960	9420	9420	9420	9420	3
338	20250409	150900	179232700	9400	9400	9400	9400	3
339	20250409	150800	179204500	9400	9430	9430	9400	1342
340	20250409	150700	166550850	9440	9430	9440	9430	177
341	20250409	150600	164881190	9430	9430	9430	9430	2
342	20250409	150500	164862330	9430	9430	9430	9430	0
343	20250409	150400	164862330	9430	9430	9430	9430	3
344	20250409	150300	164834040	9440	9440	9440	9440	0
345	20250409	150200	164834040	9440	9440	9440	9440	0
346	20250409	150100	164834040	9440	9440	9440	9440	1
347	20250409	150000	164824600	9440	9400	9440	9390	31
348	20250409	145900	164533450	9390	9390	9390	9390	0
349	20250409	145800	164533450	9390	9390	9390	9390	0
350	20250409	145700	164533450	9390	9400	9400	9390	230
351	20250409	145600	162372450	9390	9410	9410	9390	150
352	20250409	145500	160963040	9400	9420	9420	9400	200
353	20250409	145400	159081090	9480	9480	9480	9480	0
354	20250409	145300	159081090	9480	9480	9480	9480	0
355	20250409	145200	159081090	9480	9410	9480	9410	16
356	20250409	145100	158930180	9410	9410	9410	9410	1
357	20250409	145000	158920770	9400	9420	9420	9400	500
358	20250409	144900	154219000	9420	9420	9420	9420	1
359	20250409	144800	154209580	9410	9480	9480	9410	230
360	20250409	144700	152039810	9450	9480	9480	9450	55
361	20250409	144600	151518830	9480	9460	9480	9460	359
362	20250409	144500	148119510	9480	9480	9480	9480	4
363	20250409	144400	148081590	9460	9460	9460	9460	59
364	20250409	144300	147523450	9460	9450	9460	9440	101
365	20250409	144200	146569590	9460	9460	9460	9450	380
366	20250409	144100	142977790	9460	9460	9460	9460	0
367	20250409	144000	142977790	9460	9460	9460	9460	10
368	20250409	143900	142883190	9460	9460	9460	9460	91
369	20250409	143800	142022330	9460	9460	9460	9460	30
370	20250409	143700	141738530	9470	9470	9470	9470	2
371	20250409	143600	141719590	9460	9460	9460	9460	0
372	20250409	143500	141719590	9460	9460	9460	9460	0
373	20250409	143400	141719590	9460	9460	9460	9460	1
374	20250409	143300	141710130	9470	9470	9470	9470	0
375	20250409	143200	141710130	9470	9470	9470	9470	0
376	20250409	143100	141710130	9470	9470	9470	9470	7
377	20250409	143000	141643840	9470	9470	9480	9460	30
378	20250409	142900	141359880	9470	9470	9470	9470	73
379	20250409	142800	140668570	9480	9500	9500	9480	26
380	20250409	142700	140422030	9480	9480	9480	9480	0
381	20250409	142600	140422030	9480	9480	9480	9480	0
382	20250409	142500	140422030	9480	9480	9480	9480	0
383	20250409	142400	140422030	9480	9480	9480	9480	0
384	20250409	142300	140422030	9480	9480	9480	9480	0
385	20250409	142200	140422030	9480	9480	9480	9480	0
386	20250409	142100	140422030	9480	9480	9480	9480	0
387	20250409	142000	140422030	9480	9480	9480	9480	0
388	20250409	141900	140422030	9480	9480	9480	9480	0
389	20250409	141800	140422030	9480	9480	9480	9480	0
390	20250409	141700	140422030	9480	9480	9480	9480	0
391	20250409	141600	140422030	9480	9480	9480	9480	1
392	20250409	141500	140412550	9480	9500	9500	9480	100
393	20250409	141400	139464490	9560	9510	9560	9500	11
394	20250409	141300	139359710	9500	9500	9500	9500	0
395	20250409	141200	139359710	9500	9490	9500	9490	33
396	20250409	141100	139046430	9490	9490	9490	9490	0
397	20250409	141000	139046430	9490	9490	9490	9490	0
398	20250409	140900	139046430	9490	9490	9490	9490	0
399	20250409	140800	139046430	9490	9480	9490	9480	15
400	20250409	140700	138904200	9480	9480	9480	9480	0
401	20250409	140600	138904200	9480	9500	9500	9480	35
402	20250409	140500	138572120	9500	9500	9500	9500	0
403	20250409	140400	138572120	9500	9500	9500	9500	0
404	20250409	140300	138572120	9500	9500	9500	9500	469
405	20250409	140200	134116620	9510	9520	9520	9500	1001
406	20250409	140100	124601640	9530	9530	9530	9530	0
407	20250409	140000	124601640	9530	9530	9530	9530	0
408	20250409	135900	124601640	9530	9530	9530	9530	3
409	20250409	135800	124573050	9560	9560	9560	9560	0
410	20250409	135700	124573050	9560	9560	9560	9560	1
411	20250409	135600	124563490	9550	9550	9550	9550	0
412	20250409	135500	124563490	9550	9550	9550	9550	5
413	20250409	135400	124515740	9590	9590	9590	9590	0
414	20250409	135300	124515740	9590	9590	9590	9590	0
415	20250409	135200	124515740	9590	9590	9590	9590	0
416	20250409	135100	124515740	9590	9590	9590	9590	10
417	20250409	135000	124419840	9590	9590	9590	9590	1
418	20250409	134900	124410250	9590	9590	9590	9590	4
419	20250409	134800	124371890	9540	9540	9540	9540	0
420	20250409	134700	124371890	9540	9540	9540	9540	0
421	20250409	134600	124371890	9540	9540	9540	9540	5
422	20250409	134500	124324190	9520	9520	9520	9520	0
423	20250409	134400	124324190	9520	9520	9520	9520	7
424	20250409	134300	124257550	9510	9510	9510	9510	0
425	20250409	134200	124257550	9510	9520	9520	9510	13
426	20250409	134100	124133890	9530	9530	9530	9530	10
427	20250409	134000	124038590	9540	9540	9540	9540	6
428	20250409	133900	123981350	9550	9620	9620	9550	25
429	20250409	133800	123741800	9630	9630	9630	9630	0
430	20250409	133700	123741800	9630	9630	9630	9630	1
431	20250409	133600	123732170	9550	9550	9550	9550	0
432	20250409	133500	123732170	9550	9550	9550	9550	0
433	20250409	133400	123732170	9550	9550	9550	9550	0
434	20250409	133300	123732170	9550	9540	9550	9540	200
435	20250409	133200	121822360	9510	9500	9510	9500	518
436	20250409	133100	116901190	9500	9530	9530	9500	974
437	20250409	133000	107636090	9530	9530	9530	9530	0
438	20250409	132900	107636090	9530	9530	9530	9530	30
439	20250409	132800	107350190	9540	9540	9540	9540	0
440	20250409	132700	107350190	9540	9540	9540	9540	15
441	20250409	132600	107207090	9550	9580	9580	9550	275
442	20250409	132500	104578640	9580	9600	9610	9580	710
443	20250409	132400	97762890	9610	9610	9610	9610	0
444	20250409	132300	97762890	9610	9610	9610	9610	3
445	20250409	132200	97734060	9600	9610	9610	9600	28
446	20250409	132100	97465080	9600	9620	9620	9600	290
447	20250409	132000	94680490	9630	9630	9630	9620	128
448	20250409	131900	93448450	9630	9630	9630	9630	0
449	20250409	131800	93448450	9630	9630	9630	9630	30
450	20250409	131700	93159550	9670	9670	9670	9670	0
451	20250409	131600	93159550	9670	9670	9670	9670	3
452	20250409	131500	93130540	9670	9670	9670	9670	1
453	20250409	131400	93120870	9670	9670	9670	9670	0
454	20250409	131300	93120870	9670	9670	9670	9670	0
455	20250409	131200	93120870	9670	9670	9670	9670	16
456	20250409	131100	92966150	9670	9670	9670	9670	0
457	20250409	131000	92966150	9670	9670	9670	9670	0
458	20250409	130900	92966150	9670	9670	9670	9670	1
459	20250409	130800	92956480	9670	9670	9670	9670	0
460	20250409	130700	92956480	9670	9670	9670	9670	5
461	20250409	130600	92908130	9670	9670	9670	9670	0
462	20250409	130500	92908130	9670	9670	9670	9670	0
463	20250409	130400	92908130	9670	9670	9670	9670	0
464	20250409	130300	92908130	9670	9670	9670	9670	0
465	20250409	130200	92908130	9670	9670	9670	9670	127
466	20250409	130100	91680040	9620	9630	9670	9620	97
467	20250409	130000	90746620	9620	9620	9620	9620	3
468	20250409	125900	90717760	9630	9630	9630	9630	0
469	20250409	125800	90717760	9630	9630	9630	9630	10
470	20250409	125700	90621460	9630	9630	9630	9630	107
471	20250409	125600	89591050	9670	9640	9670	9630	114
472	20250409	125500	88492160	9640	9640	9640	9640	0
473	20250409	125400	88492160	9640	9660	9660	9640	160
474	20250409	125300	86948120	9660	9680	9680	9660	168
475	20250409	125200	85324830	9680	9690	9690	9680	13
476	20250409	125100	85198870	9690	9690	9690	9690	0
477	20250409	125000	85198870	9690	9690	9690	9690	0
478	20250409	124900	85198870	9690	9700	9700	9690	25
479	20250409	124800	84956610	9690	9690	9690	9690	0
480	20250409	124700	84956610	9690	9690	9690	9690	0
481	20250409	124600	84956610	9690	9690	9690	9690	0
482	20250409	124500	84956610	9690	9690	9690	9690	0
483	20250409	124400	84956610	9690	9690	9690	9690	67
484	20250409	124300	84307380	9710	9710	9710	9710	2
485	20250409	124200	84287960	9710	9710	9710	9710	0
486	20250409	124100	84287960	9710	9710	9710	9710	5
487	20250409	124000	84239410	9710	9680	9710	9680	8
488	20250409	123900	84161940	9710	9710	9710	9710	0
489	20250409	123800	84161940	9710	9710	9710	9710	0
490	20250409	123700	84161940	9710	9710	9710	9710	0
491	20250409	123600	84161940	9710	9710	9710	9710	1
492	20250409	123500	84152230	9670	9670	9670	9670	10
493	20250409	123400	84055530	9690	9690	9690	9690	0
494	20250409	123300	84055530	9690	9680	9690	9680	121
495	20250409	123200	82883050	9660	9660	9660	9660	0
496	20250409	123100	82883050	9660	9660	9660	9660	0
497	20250409	123000	82883050	9660	9660	9660	9660	0
498	20250409	122900	82883050	9660	9680	9680	9660	60
499	20250409	122800	82303400	9700	9700	9700	9700	1
500	20250409	122700	82293700	9700	9700	9700	9700	0
501	20250409	122600	82293700	9700	9700	9700	9700	1
502	20250409	122500	82284000	9700	9700	9700	9700	0
503	20250409	122400	82284000	9700	9700	9700	9700	0
504	20250409	122300	82284000	9700	9700	9700	9700	0
505	20250409	122200	82284000	9700	9680	9700	9680	27
506	20250409	122100	82022120	9670	9670	9670	9670	75
507	20250409	122000	81296870	9680	9680	9680	9680	670
508	20250409	121900	74811270	9690	9690	9690	9690	0
509	20250409	121800	74811270	9690	9690	9690	9690	0
510	20250409	121700	74811270	9690	9690	9690	9690	336
511	20250409	121600	71555430	9700	9700	9700	9700	0
512	20250409	121500	71555430	9700	9700	9700	9700	0
513	20250409	121400	71555430	9700	9720	9720	9700	169
514	20250409	121300	69914220	9740	9740	9740	9740	0
515	20250409	121200	69914220	9740	9740	9740	9740	0
516	20250409	121100	69914220	9740	9740	9740	9740	0
517	20250409	121000	69914220	9740	9740	9740	9740	1
518	20250409	120900	69904480	9720	9720	9720	9720	0
519	20250409	120800	69904480	9720	9720	9720	9720	26
520	20250409	120700	69651760	9760	9760	9760	9760	0
521	20250409	120600	69651760	9760	9760	9760	9760	0
522	20250409	120500	69651760	9760	9760	9760	9760	0
523	20250409	120400	69651760	9760	9760	9760	9760	0
524	20250409	120300	69651760	9760	9760	9760	9760	9
525	20250409	120200	69563920	9770	9770	9770	9770	0
526	20250409	120100	69563920	9770	9770	9770	9770	0
527	20250409	120000	69563920	9770	9770	9770	9770	0
528	20250409	115900	69563920	9770	9770	9770	9770	0
529	20250409	115800	69563920	9770	9770	9770	9770	1
530	20250409	115700	69554150	9720	9720	9720	9720	0
531	20250409	115600	69554150	9720	9720	9720	9720	1
532	20250409	115500	69544430	9780	9780	9780	9780	1
533	20250409	115400	69534650	9720	9720	9720	9720	0
534	20250409	115300	69534650	9720	9730	9730	9720	4
535	20250409	115200	69495750	9760	9760	9760	9760	3
536	20250409	115100	69466470	9760	9760	9760	9760	5
537	20250409	115000	69417670	9800	9800	9800	9800	0
538	20250409	114900	69417670	9800	9800	9800	9800	1
539	20250409	114800	69407870	9790	9790	9790	9790	0
540	20250409	114700	69407870	9790	9790	9790	9790	0
541	20250409	114600	69407870	9790	9790	9790	9790	0
542	20250409	114500	69407870	9790	9790	9790	9790	0
543	20250409	114400	69407870	9790	9790	9790	9790	0
544	20250409	114300	69407870	9790	9790	9790	9790	0
545	20250409	114200	69407870	9790	9790	9790	9790	1
546	20250409	114100	69398080	9790	9790	9790	9790	0
547	20250409	114000	69398080	9790	9790	9790	9790	0
548	20250409	113900	69398080	9790	9790	9790	9790	0
549	20250409	113800	69398080	9790	9790	9790	9790	0
550	20250409	113700	69398080	9790	9790	9790	9790	0
551	20250409	113600	69398080	9790	9790	9790	9790	1
552	20250409	113500	69388290	9760	9760	9760	9760	0
553	20250409	113400	69388290	9760	9760	9760	9760	0
554	20250409	113300	69388290	9760	9760	9760	9760	0
555	20250409	113200	69388290	9760	9760	9760	9760	0
556	20250409	113100	69388290	9760	9760	9760	9760	1
557	20250409	113000	69378530	9760	9760	9760	9760	0
558	20250409	112900	69378530	9760	9710	9760	9710	2
559	20250409	112800	69359060	9800	9800	9800	9800	0
560	20250409	112700	69359060	9800	9800	9800	9800	0
561	20250409	112600	69359060	9800	9800	9800	9800	1
562	20250409	112500	69349260	9800	9800	9800	9800	1
563	20250409	112400	69339460	9800	9800	9800	9800	0
564	20250409	112300	69339460	9800	9800	9800	9800	0
565	20250409	112200	69339460	9800	9800	9800	9800	0
566	20250409	112100	69339460	9800	9800	9800	9800	41
567	20250409	112000	68937660	9800	9800	9800	9800	0
568	20250409	111900	68937660	9800	9800	9800	9800	0
569	20250409	111800	68937660	9800	9800	9800	9800	0
570	20250409	111700	68937660	9800	9800	9800	9800	0
571	20250409	111600	68937660	9800	9800	9800	9800	0
572	20250409	111500	68937660	9800	9800	9800	9800	0
573	20250409	111400	68937660	9800	9800	9800	9800	1
574	20250409	111300	68927860	9800	9800	9800	9800	0
575	20250409	111200	68927860	9800	9800	9800	9800	0
576	20250409	111100	68927860	9800	9800	9800	9800	0
577	20250409	111000	68927860	9800	9800	9800	9800	0
578	20250409	110900	68927860	9800	9800	9800	9800	0
579	20250409	110800	68927860	9800	9790	9800	9790	69
580	20250409	110700	68252340	9740	9740	9740	9740	200
581	20250409	110600	66304340	9740	9800	9800	9740	101
582	20250409	110500	65320540	9800	9800	9800	9800	0
583	20250409	110400	65320540	9800	9800	9800	9800	0
584	20250409	110300	65320540	9800	9800	9800	9800	0
585	20250409	110200	65320540	9800	9800	9800	9800	0
586	20250409	110100	65320540	9800	9790	9800	9790	13
587	20250409	110000	65193150	9790	9780	9790	9780	63
588	20250409	105900	64576710	9710	9700	9770	9690	202
589	20250409	105800	62615450	9750	9750	9750	9750	0
590	20250409	105700	62615450	9750	9750	9750	9750	0
591	20250409	105600	62615450	9750	9750	9750	9750	1
592	20250409	105500	62605700	9750	9750	9750	9750	1
593	20250409	105400	62595950	9750	9750	9750	9750	0
594	20250409	105300	62595950	9750	9750	9750	9750	0
595	20250409	105200	62595950	9750	9750	9750	9750	0
596	20250409	105100	62595950	9750	9750	9750	9750	2
597	20250409	105000	62576450	9700	9700	9700	9700	0
598	20250409	104900	62576450	9700	9700	9700	9700	0
599	20250409	104800	62576450	9700	9720	9720	9700	500
600	20250409	104700	57725310	9720	9720	9720	9720	0
601	20250409	104600	57725310	9720	9720	9720	9720	0
602	20250409	104500	57725310	9720	9720	9720	9720	0
603	20250409	104400	57725310	9720	9720	9720	9720	36
604	20250409	104300	57375390	9730	9730	9730	9730	110
605	20250409	104200	56305090	9730	9730	9730	9730	0
606	20250409	104100	56305090	9730	9730	9730	9730	0
607	20250409	104000	56305090	9730	9730	9730	9730	2
608	20250409	103900	56285630	9700	9700	9700	9700	0
609	20250409	103800	56285630	9700	9700	9700	9700	0
610	20250409	103700	56285630	9700	9700	9700	9700	0
611	20250409	103600	56285630	9700	9700	9700	9700	0
612	20250409	103500	56285630	9700	9685	9700	9685	236
613	20250409	103400	53998670	9690	9690	9690	9690	0
614	20250409	103300	53998670	9690	9690	9690	9690	243
615	20250409	103200	51644000	9700	9690	9700	9690	246
616	20250409	103100	49260250	9700	9700	9700	9700	500
617	20250409	103000	44410250	9700	9760	9760	9700	192
618	20250409	102900	42545500	9760	9760	9760	9760	0
619	20250409	102800	42545500	9760	9760	9760	9760	0
620	20250409	102700	42545500	9760	9760	9760	9760	3
621	20250409	102600	42516220	9730	9730	9730	9730	0
622	20250409	102500	42516220	9730	9770	9770	9730	121
623	20250409	102400	41334090	9770	9770	9770	9770	0
624	20250409	102300	41334090	9770	9730	9770	9720	110
625	20250409	102200	40263880	9740	9740	9740	9740	7
626	20250409	102100	40195700	9790	9790	9790	9790	0
627	20250409	102000	40195700	9790	9780	9790	9780	4
628	20250409	101900	40156550	9740	9740	9740	9740	0
629	20250409	101800	40156550	9740	9760	9790	9740	44
630	20250409	101700	39727430	9790	9790	9790	9790	2
631	20250409	101600	39707850	9790	9770	9790	9770	25
632	20250409	101500	39463330	9760	9760	9760	9760	17
633	20250409	101400	39297410	9750	9750	9750	9750	0
634	20250409	101300	39297410	9750	9750	9750	9750	5
635	20250409	101200	39248660	9810	9810	9810	9810	0
636	20250409	101100	39248660	9810	9810	9810	9810	0
637	20250409	101000	39248660	9810	9810	9810	9810	0
638	20250409	100900	39248660	9810	9810	9810	9810	0
639	20250409	100800	39248660	9810	9810	9810	9810	0
640	20250409	100700	39248660	9810	9810	9810	9810	0
641	20250409	100600	39248660	9810	9810	9810	9810	0
642	20250409	100500	39248660	9810	9810	9810	9810	0
643	20250409	100400	39248660	9810	9810	9810	9810	0
644	20250409	100300	39248660	9810	9810	9810	9810	0
645	20250409	100200	39248660	9810	9810	9810	9810	0
646	20250409	100100	39248660	9810	9810	9810	9810	0
647	20250409	100000	39248660	9810	9810	9810	9810	0
648	20250409	095900	39248660	9810	9810	9810	9810	2
649	20250409	095800	39229040	9730	9830	9830	9730	159
650	20250409	095700	37681710	9830	9740	9830	9740	2
651	20250409	095600	37662140	9850	9760	9850	9760	102
652	20250409	095500	36664540	9760	9760	9760	9760	7
653	20250409	095400	36596220	9760	9760	9760	9760	4
654	20250409	095300	36557180	9730	9730	9730	9730	3
655	20250409	095200	36527990	9760	9760	9760	9760	1
656	20250409	095100	36518230	9730	9760	9760	9730	227
657	20250409	095000	34307940	9850	9850	9850	9850	0
658	20250409	094900	34307940	9850	9780	9850	9770	11
659	20250409	094800	34200200	9870	9870	9880	9870	110
660	20250409	094700	33114450	9880	9830	9880	9830	25
661	20250409	094600	32867920	9780	9780	9780	9780	7
662	20250409	094500	32799460	9800	9800	9800	9800	0
663	20250409	094400	32799460	9800	9800	9800	9800	0
664	20250409	094300	32799460	9800	9790	9800	9790	403
665	20250409	094200	28852040	9790	9790	9790	9790	2
666	20250409	094100	28832460	9750	9760	9760	9750	210
667	20250409	094000	26784860	9760	9780	9780	9760	22
668	20250409	093900	26569940	9790	9790	9790	9790	0
669	20250409	093800	26569940	9790	9770	9790	9770	29
670	20250409	093700	26286230	9790	9790	9790	9790	0
671	20250409	093600	26286230	9790	9790	9790	9790	11
672	20250409	093500	26178540	9800	9800	9800	9800	44
673	20250409	093400	25747340	9770	9800	9800	9770	3
674	20250409	093300	25717970	9800	9800	9800	9800	1
675	20250409	093200	25708170	9800	9800	9800	9800	0
676	20250409	093100	25708170	9800	9745	9800	9745	115
677	20250409	093000	24585465	9760	9760	9760	9760	1
678	20250409	092900	24575705	9730	9730	9730	9730	0
679	20250409	092800	24575705	9730	9775	9775	9730	116
680	20250409	092700	23446745	9750	9750	9750	9750	0
681	20250409	092600	23446745	9750	9750	9750	9750	3
682	20250409	092500	23417495	9775	9775	9775	9775	4
683	20250409	092400	23378395	9775	9775	9775	9775	2
684	20250409	092300	23358845	9775	9775	9775	9775	1
685	20250409	092200	23349070	9750	9750	9750	9750	0
686	20250409	092100	23349070	9750	9780	9780	9750	53
687	20250409	092000	22832230	9750	9730	9750	9730	275
688	20250409	091900	20153680	9730	9720	9730	9720	61
689	20250409	091800	19560620	9680	9730	9730	9680	395
690	20250409	091700	15726420	9740	9750	9750	9730	79
691	20250409	091600	14956950	9750	9870	9870	9750	12
692	20250409	091500	14839640	9880	9890	9890	9880	6
693	20250409	091400	14780320	9890	9890	9890	9890	10
694	20250409	091300	14681420	9890	9890	9890	9890	1
695	20250409	091200	14671530	9750	9810	9810	9750	172
696	20250409	091100	12989310	9900	9900	9900	9900	1
697	20250409	091000	12979410	9900	9930	9940	9900	800
698	20250409	090900	5055580	9940	9940	9940	9940	1
699	20250409	090800	5045640	9830	9850	9850	9780	53
700	20250409	090700	4525900	9870	9860	9870	9860	5
701	20250409	090600	4476580	10000	10000	10000	10000	0
702	20250409	090500	4476580	10000	10000	10000	10000	0
703	20250409	090400	4476580	10000	10150	10150	10000	11
704	20250409	090300	4365680	10200	10200	10200	10200	1
705	20250409	090200	4355480	10320	9850	10320	9850	101
706	20250409	090100	3359660	9710	9710	9710	9710	0
707	20250409	090000	3359660	9710	9710	9710	9710	346