KissMeData/048410/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	191300	2010171945	9790	9790	9790	9790	2490
3	20250407	191200	2010171945	9790	9790	9790	9790	0
4	20250407	191100	2010171945	9790	9790	9790	9790	0
5	20250407	191000	2010171945	9790	9790	9790	9790	0
6	20250407	190900	2010171945	9790	9790	9790	9790	0
7	20250407	190800	2010171945	9790	9790	9790	9790	0
8	20250407	190700	2010171945	9790	9790	9790	9790	0
9	20250407	190600	2010171945	9790	9790	9790	9790	0
10	20250407	190500	2010171945	9790	9790	9790	9790	0
11	20250407	190400	2010171945	9790	9790	9790	9790	0
12	20250407	190300	2010171945	9790	9790	9790	9790	0
13	20250407	190200	2010171945	9790	9790	9790	9790	0
14	20250407	190100	2010171945	9790	9790	9790	9790	0
15	20250407	190000	2010171945	9790	9790	9790	9790	0
16	20250407	185900	2010171945	9790	9790	9790	9790	0
17	20250407	185800	2010171945	9790	9790	9790	9790	0
18	20250407	185700	2010171945	9790	9790	9790	9790	0
19	20250407	185600	2010171945	9790	9790	9790	9790	0
20	20250407	185500	2010171945	9790	9790	9790	9790	0
21	20250407	185400	2010171945	9790	9790	9790	9790	0
22	20250407	185300	2010171945	9790	9790	9790	9790	0
23	20250407	185200	2010171945	9790	9790	9790	9790	0
24	20250407	185100	2010171945	9790	9790	9790	9790	0
25	20250407	185000	2010171945	9790	9790	9790	9790	0
26	20250407	184900	2010171945	9790	9790	9790	9790	0
27	20250407	184800	2010171945	9790	9790	9790	9790	0
28	20250407	184700	2010171945	9790	9790	9790	9790	0
29	20250407	184600	2010171945	9790	9790	9790	9790	0
30	20250407	184500	2010171945	9790	9790	9790	9790	0
31	20250407	184400	2010171945	9790	9790	9790	9790	0
32	20250407	184300	2010171945	9790	9790	9790	9790	2490
33	20250407	184200	2010171945	9790	9790	9790	9790	0
34	20250407	184100	2010171945	9790	9790	9790	9790	0
35	20250407	184000	2010171945	9790	9790	9790	9790	0
36	20250407	183900	2010171945	9790	9790	9790	9790	0
37	20250407	183800	2010171945	9790	9790	9790	9790	0
38	20250407	183700	2010171945	9790	9790	9790	9790	0
39	20250407	183600	2010171945	9790	9790	9790	9790	0
40	20250407	183500	2010171945	9790	9790	9790	9790	0
41	20250407	183400	2010171945	9790	9790	9790	9790	0
42	20250407	183300	2010171945	9790	9790	9790	9790	0
43	20250407	183200	2010171945	9790	9790	9790	9790	0
44	20250407	183100	2010171945	9790	9790	9790	9790	0
45	20250407	183000	2010171945	9790	9790	9790	9790	0
46	20250407	182900	2010171945	9790	9790	9790	9790	0
47	20250407	182800	2010171945	9790	9790	9790	9790	0
48	20250407	182700	2010171945	9790	9790	9790	9790	0
49	20250407	182600	2010171945	9790	9790	9790	9790	0
50	20250407	182500	2010171945	9790	9790	9790	9790	0
51	20250407	182400	2010171945	9790	9790	9790	9790	0
52	20250407	182300	2010171945	9790	9790	9790	9790	0
53	20250407	182200	2010171945	9790	9790	9790	9790	0
54	20250407	182100	2010171945	9790	9790	9790	9790	0
55	20250407	182000	2010171945	9790	9790	9790	9790	0
56	20250407	181900	2010171945	9790	9790	9790	9790	0
57	20250407	181800	2010171945	9790	9790	9790	9790	0
58	20250407	181700	2010171945	9790	9790	9790	9790	0
59	20250407	181600	2010171945	9790	9790	9790	9790	0
60	20250407	181500	2010171945	9790	9790	9790	9790	0
61	20250407	181400	2010171945	9790	9790	9790	9790	0
62	20250407	181300	2010171945	9790	9790	9790	9790	2490
63	20250407	181200	2010171945	9790	9790	9790	9790	0
64	20250407	181100	2010171945	9790	9790	9790	9790	0
65	20250407	181000	2010171945	9790	9790	9790	9790	0
66	20250407	180900	2010171945	9790	9790	9790	9790	0
67	20250407	180800	2010171945	9790	9790	9790	9790	0
68	20250407	180700	2010171945	9790	9790	9790	9790	0
69	20250407	180600	2010171945	9790	9790	9790	9790	0
70	20250407	180500	2010171945	9790	9790	9790	9790	0
71	20250407	180400	2010171945	9790	9790	9790	9790	0
72	20250407	180300	2010171945	9790	9790	9790	9790	0
73	20250407	180200	2010171945	9790	9790	9790	9790	0
74	20250407	180100	2010171945	9790	9790	9790	9790	0
75	20250407	180000	2010171945	9790	9790	9790	9790	0
76	20250407	175900	2010171945	9790	9790	9790	9790	0
77	20250407	175800	2010171945	9790	9790	9790	9790	0
78	20250407	175700	2010171945	9790	9790	9790	9790	0
79	20250407	175600	2010171945	9790	9790	9790	9790	0
80	20250407	175500	2010171945	9790	9790	9790	9790	0
81	20250407	175400	2010171945	9790	9790	9790	9790	0
82	20250407	175300	2010171945	9790	9790	9790	9790	0
83	20250407	175200	2010171945	9790	9790	9790	9790	0
84	20250407	175100	2010171945	9790	9790	9790	9790	0
85	20250407	175000	2010171945	9790	9790	9790	9790	0
86	20250407	174900	2010171945	9790	9790	9790	9790	0
87	20250407	174800	2010171945	9790	9790	9790	9790	0
88	20250407	174700	2010171945	9790	9790	9790	9790	0
89	20250407	174600	2010171945	9790	9790	9790	9790	0
90	20250407	174500	2010171945	9790	9790	9790	9790	0
91	20250407	174400	2010171945	9790	9790	9790	9790	0
92	20250407	174300	2010171945	9790	9790	9790	9790	2490
93	20250407	174200	2010171945	9790	9790	9790	9790	0
94	20250407	174100	2010171945	9790	9790	9790	9790	0
95	20250407	174000	2010171945	9790	9790	9790	9790	0
96	20250407	173900	2010171945	9790	9790	9790	9790	0
97	20250407	173800	2010171945	9790	9790	9790	9790	0
98	20250407	173700	2010171945	9790	9790	9790	9790	0
99	20250407	173600	2010171945	9790	9790	9790	9790	0
100	20250407	173500	2010171945	9790	9790	9790	9790	0
101	20250407	173400	2010171945	9790	9790	9790	9790	0
102	20250407	173300	2010171945	9790	9790	9790	9790	0
103	20250407	173200	2010171945	9790	9790	9790	9790	0
104	20250407	173100	2010171945	9790	9790	9790	9790	0
105	20250407	173000	2010171945	9790	9790	9790	9790	0
106	20250407	172900	2010171945	9790	9790	9790	9790	0
107	20250407	172800	2010171945	9790	9790	9790	9790	0
108	20250407	172700	2010171945	9790	9790	9790	9790	0
109	20250407	172600	2010171945	9790	9790	9790	9790	0
110	20250407	172500	2010171945	9790	9790	9790	9790	0
111	20250407	172400	2010171945	9790	9790	9790	9790	0
112	20250407	172300	2010171945	9790	9790	9790	9790	0
113	20250407	172200	2010171945	9790	9790	9790	9790	0
114	20250407	172100	2010171945	9790	9790	9790	9790	0
115	20250407	172000	2010171945	9790	9790	9790	9790	0
116	20250407	171900	2010171945	9790	9790	9790	9790	0
117	20250407	171800	2010171945	9790	9790	9790	9790	0
118	20250407	171700	2010171945	9790	9790	9790	9790	0
119	20250407	171600	2010171945	9790	9790	9790	9790	0
120	20250407	171500	2010171945	9790	9790	9790	9790	0
121	20250407	171400	2010171945	9790	9790	9790	9790	0
122	20250407	171300	2010171945	9790	9790	9790	9790	2490
123	20250407	171200	2010171945	9790	9790	9790	9790	0
124	20250407	171100	2010171945	9790	9790	9790	9790	0
125	20250407	171000	2010171945	9790	9790	9790	9790	0
126	20250407	170900	2010171945	9790	9790	9790	9790	0
127	20250407	170800	2010171945	9790	9790	9790	9790	0
128	20250407	170700	2010171945	9790	9790	9790	9790	0
129	20250407	170600	2010171945	9790	9790	9790	9790	0
130	20250407	170500	2010171945	9790	9790	9790	9790	0
131	20250407	170400	2010171945	9790	9790	9790	9790	0
132	20250407	170300	2010171945	9790	9790	9790	9790	0
133	20250407	170200	2010171945	9790	9790	9790	9790	0
134	20250407	170100	2010171945	9790	9790	9790	9790	0
135	20250407	170000	2010171945	9790	9790	9790	9790	0
136	20250407	165900	2010171945	9790	9790	9790	9790	0
137	20250407	165800	2010171945	9790	9790	9790	9790	0
138	20250407	165700	2010171945	9790	9790	9790	9790	0
139	20250407	165600	2010171945	9790	9790	9790	9790	0
140	20250407	165500	2010171945	9790	9790	9790	9790	0
141	20250407	165400	2010171945	9790	9790	9790	9790	0
142	20250407	165300	2010171945	9790	9790	9790	9790	0
143	20250407	165200	2010171945	9790	9790	9790	9790	0
144	20250407	165100	2010171945	9790	9790	9790	9790	0
145	20250407	165000	2010171945	9790	9790	9790	9790	0
146	20250407	164900	2010171945	9790	9790	9790	9790	0
147	20250407	164800	2010171945	9790	9790	9790	9790	0
148	20250407	164700	2010171945	9790	9790	9790	9790	0
149	20250407	164600	2010171945	9790	9790	9790	9790	0
150	20250407	164500	2010171945	9790	9790	9790	9790	0
151	20250407	164400	2010171945	9790	9790	9790	9790	0
152	20250407	164300	2010171945	9790	9790	9790	9790	2490
153	20250407	164200	2010171945	9790	9790	9790	9790	0
154	20250407	164100	2010171945	9790	9790	9790	9790	0
155	20250407	164000	2010171945	9790	9790	9790	9790	0
156	20250407	163900	2010171945	9790	9790	9790	9790	0
157	20250407	163800	2010171945	9790	9790	9790	9790	0
158	20250407	163700	2010171945	9790	9790	9790	9790	0
159	20250407	163600	2010171945	9790	9790	9790	9790	0
160	20250407	163500	2010171945	9790	9790	9790	9790	0
161	20250407	163400	2010171945	9790	9790	9790	9790	0
162	20250407	163300	2010171945	9790	9790	9790	9790	0
163	20250407	163200	2010171945	9790	9790	9790	9790	0
164	20250407	163100	2010171945	9790	9790	9790	9790	0
165	20250407	163000	2010171945	9790	9790	9790	9790	0
166	20250407	162900	2010171945	9790	9790	9790	9790	0
167	20250407	162800	2010171945	9790	9790	9790	9790	0
168	20250407	162700	2010171945	9790	9790	9790	9790	0
169	20250407	162600	2010171945	9790	9790	9790	9790	0
170	20250407	162500	2010171945	9790	9790	9790	9790	0
171	20250407	162400	2010171945	9790	9790	9790	9790	0
172	20250407	162300	2010171945	9790	9790	9790	9790	0
173	20250407	162200	2010171945	9790	9790	9790	9790	0
174	20250407	162100	2010171945	9790	9790	9790	9790	0
175	20250407	162000	2010171945	9790	9790	9790	9790	0
176	20250407	161900	2010171945	9790	9790	9790	9790	0
177	20250407	161800	2010171945	9790	9790	9790	9790	0
178	20250407	161700	2010171945	9790	9790	9790	9790	0
179	20250407	161600	2010171945	9790	9790	9790	9790	0
180	20250407	161500	2010171945	9790	9790	9790	9790	0
181	20250407	161400	2010171945	9790	9790	9790	9790	0
182	20250407	161300	2010171945	9790	9790	9790	9790	2490
183	20250407	161200	2010171945	9790	9790	9790	9790	0
184	20250407	161100	2010171945	9790	9790	9790	9790	0
185	20250407	161000	2010171945	9790	9790	9790	9790	0
186	20250407	160900	2010171945	9790	9790	9790	9790	0
187	20250407	160800	2010171945	9790	9790	9790	9790	0
188	20250407	160700	2010171945	9790	9790	9790	9790	0
189	20250407	160600	2010171945	9790	9790	9790	9790	0
190	20250407	160500	2010171945	9790	9790	9790	9790	0
191	20250407	160400	2010171945	9790	9790	9790	9790	0
192	20250407	160300	2010171945	9790	9790	9790	9790	0
193	20250407	160200	2010171945	9790	9790	9790	9790	0
194	20250407	160100	2010171945	9790	9790	9790	9790	0
195	20250407	160000	2010171945	9790	9790	9790	9790	0
196	20250407	155900	2010171945	9790	9790	9790	9790	0
197	20250407	155800	2010171945	9790	9790	9790	9790	0
198	20250407	155700	2010171945	9790	9790	9790	9790	0
199	20250407	155600	2010171945	9790	9790	9790	9790	0
200	20250407	155500	2010171945	9790	9790	9790	9790	0
201	20250407	155400	2010171945	9790	9790	9790	9790	0
202	20250407	155300	2010171945	9790	9790	9790	9790	0
203	20250407	155200	2010171945	9790	9790	9790	9790	0
204	20250407	155100	2010171945	9790	9790	9790	9790	0
205	20250407	155000	2010171945	9790	9790	9790	9790	0
206	20250407	154900	2010171945	9790	9790	9790	9790	0
207	20250407	154800	2010171945	9790	9790	9790	9790	0
208	20250407	154700	2010171945	9790	9790	9790	9790	0
209	20250407	154600	2010171945	9790	9790	9790	9790	0
210	20250407	154500	2010171945	9790	9790	9790	9790	0
211	20250407	154400	2010171945	9790	9790	9790	9790	0
212	20250407	154300	2010171945	9790	9790	9790	9790	2490
213	20250407	154200	2010171945	9790	9790	9790	9790	0
214	20250407	154100	2010171945	9790	9790	9790	9790	0
215	20250407	154000	2010171945	9790	9790	9790	9790	0
216	20250407	153900	2010171945	9790	9790	9790	9790	0
217	20250407	153800	2010171945	9790	9790	9790	9790	0
218	20250407	153700	2010171945	9790	9790	9790	9790	0
219	20250407	153600	2010171945	9790	9790	9790	9790	0
220	20250407	153500	2010171945	9790	9790	9790	9790	0
221	20250407	153400	2010171945	9790	9790	9790	9790	0
222	20250407	153300	2010171945	9790	9790	9790	9790	0
223	20250407	153200	2010171945	9790	9790	9790	9790	0
224	20250407	153100	2010171945	9790	9790	9790	9790	0
225	20250407	153000	2010171945	9790	9790	9790	9790	2490
226	20250407	152900	1985794845	9790	9790	9790	9790	0
227	20250407	152800	1985794845	9790	9790	9790	9790	0
228	20250407	152700	1985794845	9790	9790	9790	9790	0
229	20250407	152600	1985794845	9790	9790	9790	9790	0
230	20250407	152500	1985794845	9790	9790	9790	9790	0
231	20250407	152400	1985794845	9790	9790	9790	9790	0
232	20250407	152300	1985794845	9790	9790	9790	9790	0
233	20250407	152200	1985794845	9790	9790	9790	9790	0
234	20250407	152100	1985794845	9790	9790	9790	9790	0
235	20250407	152000	1985794845	9790	9790	9790	9790	0
236	20250407	151900	1985794845	9790	9770	9790	9750	540
237	20250407	151800	1980522175	9770	9770	9770	9760	21
238	20250407	151700	1980317015	9770	9770	9770	9760	7
239	20250407	151600	1980248635	9760	9750	9770	9750	23
240	20250407	151500	1980024235	9770	9750	9770	9740	1008
241	20250407	151400	1970190455	9730	9770	9800	9730	579
242	20250407	151300	1964539435	9770	9820	9820	9750	191
243	20250407	151200	1962674995	9760	9770	9770	9760	403
244	20250407	151100	1958740485	9810	9820	9820	9810	99
245	20250407	151000	1957768755	9820	9780	9830	9760	2995
246	20250407	150900	1928385775	9780	9770	9780	9770	253
247	20250407	150800	1925912565	9780	9780	9780	9780	0
248	20250407	150700	1925912565	9780	9790	9800	9780	441
249	20250407	150600	1921595285	9790	9790	9790	9790	89
250	20250407	150500	1920723975	9800	9810	9810	9800	540
251	20250407	150400	1915431965	9820	9820	9830	9820	1811
252	20250407	150300	1897632815	9830	9820	9830	9820	207
253	20250407	150200	1895600055	9820	9820	9830	9800	2011
254	20250407	150100	1875849605	9820	9800	9830	9800	3875
255	20250407	150000	1837806925	9800	9800	9800	9790	924
256	20250407	145900	1828753025	9800	9800	9800	9790	308
257	20250407	145800	1825736785	9790	9790	9790	9790	111
258	20250407	145700	1824650095	9800	9800	9810	9800	1477
259	20250407	145600	1810175485	9810	9810	9830	9800	2393
260	20250407	145500	1786701965	9800	9810	9810	9800	194
261	20250407	145400	1784800755	9800	9810	9810	9800	1671
262	20250407	145300	1768424745	9800	9810	9810	9800	552
263	20250407	145200	1763010515	9820	9830	9830	9810	309
264	20250407	145100	1759975655	9830	9830	9830	9830	43
265	20250407	145000	1759552965	9830	9810	9830	9810	999
266	20250407	144900	1749743595	9800	9810	9810	9800	119
267	20250407	144800	1748576925	9800	9810	9810	9800	85
268	20250407	144700	1747743915	9810	9800	9810	9800	201
269	20250407	144600	1745774105	9810	9810	9810	9800	102
270	20250407	144500	1744774485	9800	9810	9820	9800	680
271	20250407	144400	1738099925	9810	9780	9810	9780	425
272	20250407	144300	1733939785	9790	9790	9790	9790	0
273	20250407	144200	1733939785	9790	9800	9800	9790	271
274	20250407	144100	1731286685	9790	9820	9820	9790	46
275	20250407	144000	1730836315	9800	9790	9800	9790	459
276	20250407	143900	1726342025	9740	9740	9740	9740	178
277	20250407	143800	1724608305	9750	9820	9820	9750	92
278	20250407	143700	1723708925	9810	9800	9840	9790	2159
279	20250407	143600	1702493915	9800	9800	9810	9800	62
280	20250407	143500	1701886215	9800	9810	9810	9800	206
281	20250407	143400	1699867155	9800	9820	9820	9800	59
282	20250407	143300	1699288545	9820	9820	9820	9800	363
283	20250407	143200	1695727825	9820	9820	9820	9810	78
284	20250407	143100	1694962255	9820	9830	9830	9820	226
285	20250407	143000	1692742825	9820	9820	9830	9820	241
286	20250407	142900	1690375995	9820	9820	9820	9810	38
287	20250407	142800	1690002945	9810	9820	9820	9810	53
288	20250407	142700	1689482585	9820	9820	9820	9820	24
289	20250407	142600	1689246905	9810	9820	9820	9760	798
290	20250407	142500	1681417445	9810	9800	9820	9800	855
291	20250407	142400	1673025425	9790	9810	9810	9790	288
292	20250407	142300	1670202835	9810	9800	9810	9800	42
293	20250407	142200	1669790825	9810	9810	9810	9800	261
294	20250407	142100	1667231595	9810	9810	9810	9810	31
295	20250407	142000	1666927485	9820	9800	9840	9800	1280
296	20250407	141900	1654349865	9810	9800	9820	9730	1314
297	20250407	141800	1641458465	9790	9760	9800	9760	387
298	20250407	141700	1637670545	9770	9750	9770	9750	121
299	20250407	141600	1636490315	9800	9790	9800	9790	18
300	20250407	141500	1636314065	9790	9755	9790	9755	1597
301	20250407	141400	1620719780	9760	9760	9760	9760	2
302	20250407	141300	1620700260	9760	9760	9760	9760	1
303	20250407	141200	1620690500	9730	9750	9750	9730	35
304	20250407	141100	1620349770	9750	9750	9750	9750	18
305	20250407	141000	1620174270	9750	9730	9750	9730	173
306	20250407	140900	1618490120	9760	9750	9760	9750	9
307	20250407	140800	1618402360	9750	9760	9760	9750	439
308	20250407	140700	1614118530	9760	9750	9760	9750	66
309	20250407	140600	1613475010	9750	9730	9750	9730	328
310	20250407	140500	1610277820	9750	9740	9750	9740	470
311	20250407	140400	1605698990	9740	9750	9750	9720	432
312	20250407	140300	1601492670	9730	9730	9730	9730	129
313	20250407	140200	1600237500	9740	9740	9740	9740	0
314	20250407	140100	1600237500	9740	9740	9750	9700	251
315	20250407	140000	1597794310	9740	9720	9750	9700	721
316	20250407	135900	1590778150	9720	9710	9720	9710	87
317	20250407	135800	1589933370	9720	9720	9720	9720	1
318	20250407	135700	1589923650	9710	9710	9710	9710	10
319	20250407	135600	1589826550	9710	9710	9710	9710	87
320	20250407	135500	1588981780	9710	9710	9710	9710	0
321	20250407	135400	1588981780	9710	9710	9710	9710	100
322	20250407	135300	1588010780	9740	9720	9740	9720	12
323	20250407	135200	1587894100	9720	9750	9750	9720	110
324	20250407	135100	1586823740	9730	9750	9750	9730	28
325	20250407	135000	1586551280	9730	9740	9740	9730	62
326	20250407	134900	1585947760	9750	9750	9750	9750	395
327	20250407	134800	1582096510	9760	9740	9760	9740	1001
328	20250407	134700	1572336120	9730	9730	9730	9730	0
329	20250407	134600	1572336120	9730	9730	9730	9730	3
330	20250407	134500	1572306930	9730	9740	9750	9730	110
331	20250407	134400	1571235900	9740	9750	9750	9700	1513
332	20250407	134300	1556540150	9740	9740	9740	9740	42
333	20250407	134200	1556131070	9760	9720	9760	9720	2118
334	20250407	134100	1535502390	9720	9740	9740	9720	188
335	20250407	134000	1533673570	9740	9740	9740	9740	130
336	20250407	133900	1532407370	9740	9740	9750	9730	583
337	20250407	133800	1526729090	9740	9740	9740	9740	20
338	20250407	133700	1526534290	9750	9750	9750	9750	54
339	20250407	133600	1526007790	9750	9750	9750	9730	130
340	20250407	133500	1524740710	9750	9750	9750	9740	434
341	20250407	133400	1520512210	9750	9760	9760	9750	139
342	20250407	133300	1519156520	9780	9770	9780	9770	574
343	20250407	133200	1513548530	9770	9770	9770	9770	0
344	20250407	133100	1513548530	9770	9770	9770	9770	0
345	20250407	133000	1513548530	9770	9770	9780	9770	99
346	20250407	132900	1512581030	9770	9770	9770	9770	143
347	20250407	132800	1511183920	9790	9790	9790	9790	1
348	20250407	132700	1511174130	9780	9780	9780	9780	350
349	20250407	132600	1507751130	9780	9790	9790	9780	441
350	20250407	132500	1503437680	9780	9790	9790	9780	205
351	20250407	132400	1501432730	9790	9790	9790	9790	10
352	20250407	132300	1501334830	9790	9790	9790	9790	4
353	20250407	132200	1501295670	9790	9790	9790	9790	0
354	20250407	132100	1501295670	9790	9790	9790	9790	0
355	20250407	132000	1501295670	9790	9790	9790	9790	3
356	20250407	131900	1501266300	9790	9790	9790	9790	10
357	20250407	131800	1501168400	9770	9790	9790	9770	144
358	20250407	131700	1499758940	9790	9780	9790	9780	78
359	20250407	131600	1498995520	9780	9800	9800	9780	1056
360	20250407	131500	1488658070	9810	9810	9810	9810	0
361	20250407	131400	1488658070	9810	9800	9810	9800	55
362	20250407	131300	1488118550	9800	9810	9810	9800	213
363	20250407	131200	1486031140	9810	9810	9810	9810	301
364	20250407	131100	1483078330	9800	9790	9800	9790	56
365	20250407	131000	1482529650	9790	9790	9790	9790	9
366	20250407	130900	1482441540	9790	9780	9790	9780	120
367	20250407	130800	1481267200	9770	9800	9800	9770	1181
368	20250407	130700	1469710410	9800	9800	9800	9790	56
369	20250407	130600	1469161660	9800	9800	9800	9800	30
370	20250407	130500	1468867660	9790	9800	9800	9790	2
371	20250407	130400	1468848070	9800	9790	9800	9790	5
372	20250407	130300	1468799110	9810	9800	9810	9780	366
373	20250407	130200	1465214810	9800	9810	9810	9800	134
374	20250407	130100	1463901160	9820	9820	9820	9820	29
375	20250407	130000	1463616380	9810	9810	9810	9810	2
376	20250407	125900	1463596760	9810	9780	9820	9780	132
377	20250407	125800	1462304400	9820	9820	9820	9820	11
378	20250407	125700	1462196380	9800	9800	9800	9800	72
379	20250407	125600	1461490780	9800	9780	9800	9780	70
380	20250407	125500	1460804800	9780	9780	9780	9780	85
381	20250407	125400	1459973500	9770	9770	9770	9770	100
382	20250407	125300	1458996500	9780	9740	9780	9740	761
383	20250407	125200	1451563000	9750	9750	9750	9750	0
384	20250407	125100	1451563000	9750	9750	9750	9750	100
385	20250407	125000	1450588000	9750	9750	9750	9750	2
386	20250407	124900	1450568500	9760	9670	9760	9670	55
387	20250407	124800	1450035750	9690	9770	9770	9680	1479
388	20250407	124700	1435688480	9770	9770	9780	9700	1948
389	20250407	124600	1416772370	9770	9770	9770	9770	14
390	20250407	124500	1416635590	9840	9760	9840	9760	769
391	20250407	124400	1409100390	9760	9750	9760	9750	149
392	20250407	124300	1407646640	9750	9770	9770	9740	2199
393	20250407	124200	1386203030	9780	9780	9780	9770	206
394	20250407	124100	1384190350	9780	9775	9780	9770	13
395	20250407	124000	1384063280	9770	9770	9770	9760	217
396	20250407	123900	1381945100	9780	9780	9780	9780	310
397	20250407	123800	1378913300	9780	9780	9780	9780	103
398	20250407	123700	1377905960	9780	9840	9840	9770	990
399	20250407	123600	1368222320	9840	9800	9840	9800	11
400	20250407	123500	1368114480	9840	9800	9840	9800	51
401	20250407	123400	1367614640	9840	9800	9840	9800	137
402	20250407	123300	1366272000	9790	9790	9800	9790	313
403	20250407	123200	1363207660	9790	9790	9790	9790	136
404	20250407	123100	1361876220	9790	9790	9790	9790	613
405	20250407	123000	1355874950	9790	9790	9790	9790	0
406	20250407	122900	1355874950	9790	9790	9790	9790	51
407	20250407	122800	1355375660	9790	9790	9790	9790	3
408	20250407	122700	1355346290	9790	9790	9790	9780	381
409	20250407	122600	1351616890	9800	9810	9810	9800	201
410	20250407	122500	1349645090	9820	9820	9820	9820	1
411	20250407	122400	1349635270	9820	9820	9820	9820	10
412	20250407	122300	1349537070	9810	9810	9810	9810	40
413	20250407	122200	1349144670	9810	9790	9810	9790	1634
414	20250407	122100	1333136400	9800	9800	9800	9790	8
415	20250407	122000	1333058020	9790	9810	9810	9790	693
416	20250407	121900	1326266660	9810	9810	9810	9810	271
417	20250407	121800	1323608150	9810	9830	9830	9810	1010
418	20250407	121700	1313692900	9830	9830	9830	9830	147
419	20250407	121600	1312247890	9830	9830	9830	9830	0
420	20250407	121500	1312247890	9830	9830	9830	9830	0
421	20250407	121400	1312247890	9830	9830	9830	9830	74
422	20250407	121300	1311520470	9810	9810	9810	9810	0
423	20250407	121200	1311520470	9810	9830	9830	9810	25
424	20250407	121100	1311275120	9830	9820	9830	9800	871
425	20250407	121000	1302721950	9820	9830	9830	9800	2017
426	20250407	120900	1282941010	9830	9820	9830	9820	73
427	20250407	120800	1282223590	9820	9840	9840	9820	590
428	20250407	120700	1276425140	9840	9880	9880	9840	1891
429	20250407	120600	1257788610	9880	9890	9900	9880	92
430	20250407	120500	1256878550	9900	9900	9900	9900	111
431	20250407	120400	1255779650	9870	9870	9870	9870	50
432	20250407	120300	1255286150	9900	9900	9900	9900	832
433	20250407	120200	1247049350	9870	9840	9870	9840	697
434	20250407	120100	1240183460	9840	9840	9840	9840	164
435	20250407	120000	1238569700	9860	9850	9860	9840	80
436	20250407	115900	1237781840	9860	9850	9860	9850	39
437	20250407	115800	1237397550	9860	9860	9860	9860	12
438	20250407	115700	1237279230	9860	9860	9860	9860	3
439	20250407	115600	1237249650	9860	9860	9860	9850	252
440	20250407	115500	1234766170	9860	9850	9870	9850	65
441	20250407	115400	1234125130	9870	9870	9870	9870	1
442	20250407	115300	1234115260	9850	9850	9850	9850	0
443	20250407	115200	1234115260	9850	9860	9860	9850	212
444	20250407	115100	1232026430	9860	9850	9860	9850	81
445	20250407	115000	1231228520	9850	9830	9850	9830	253
446	20250407	114900	1228739540	9830	9850	9850	9820	197
447	20250407	114800	1226804130	9850	9820	9850	9820	367
448	20250407	114700	1223198030	9840	9830	9840	9820	421
449	20250407	114600	1219059730	9850	9840	9850	9840	88
450	20250407	114500	1218193800	9850	9850	9850	9850	327
451	20250407	114400	1214972850	9850	9860	9860	9850	66
452	20250407	114300	1214322370	9860	9860	9860	9860	29
453	20250407	114200	1214036430	9870	9870	9870	9870	2
454	20250407	114100	1214016690	9870	9870	9870	9860	347
455	20250407	114000	1210592230	9880	9880	9880	9880	0
456	20250407	113900	1210592230	9880	9880	9880	9880	1
457	20250407	113800	1210582350	9890	9890	9890	9890	0
458	20250407	113700	1210582350	9890	9890	9890	9890	0
459	20250407	113600	1210582350	9890	9890	9890	9890	7
460	20250407	113500	1210513120	9890	9890	9890	9890	29
461	20250407	113400	1210226310	9880	9880	9880	9880	18
462	20250407	113300	1210048470	9880	9890	9890	9880	81
463	20250407	113200	1209247760	9910	9910	9910	9910	3
464	20250407	113100	1209218030	9910	9910	9910	9910	1
465	20250407	113000	1209208120	9910	9910	9910	9910	107
466	20250407	112900	1208147750	9910	9860	9910	9860	7
467	20250407	112800	1208078580	9860	9910	9910	9860	102
468	20250407	112700	1207072560	9860	9860	9910	9860	389
469	20250407	112600	1203232570	9910	9840	9910	9840	3172
470	20250407	112500	1171958340	9840	9850	9860	9800	1721
471	20250407	112400	1155054780	9840	9870	9870	9840	690
472	20250407	112300	1148253400	9870	9910	9910	9870	76
473	20250407	112200	1147502070	9910	9970	9970	9910	168
474	20250407	112100	1145837130	9920	9930	9930	9920	39
475	20250407	112000	1145450100	9980	9980	9980	9980	0
476	20250407	111900	1145450100	9980	9940	9980	9940	17
477	20250407	111800	1145281080	9970	9960	9980	9960	172
478	20250407	111700	1143566940	9960	9980	9980	9860	703
479	20250407	111600	1136600970	9960	9980	9980	9960	72
480	20250407	111500	1135883830	9980	9960	9980	9960	46
481	20250407	111400	1135425610	9980	9930	9980	9930	1293
482	20250407	111300	1122581470	9930	9930	9930	9920	133
483	20250407	111200	1121261680	9930	9920	9930	9920	64
484	20250407	111100	1120626170	9920	9950	9950	9920	232
485	20250407	111000	1118321170	9950	9950	9960	9940	78
486	20250407	110900	1117545300	9950	9950	9960	9940	88
487	20250407	110800	1116669440	9960	9960	9980	9950	108
488	20250407	110700	1115593760	9950	9960	9980	9950	79
489	20250407	110600	1114807370	9960	9960	9980	9950	87
490	20250407	110500	1113940890	9980	9940	9980	9930	1415
491	20250407	110400	1099876130	9940	9940	9940	9900	232
492	20250407	110300	1097571250	9940	9900	9940	9900	21
493	20250407	110200	1097363210	9900	9920	9920	9880	414
494	20250407	110100	1093266740	9910	9930	9930	9910	443
495	20250407	110000	1088872500	9930	9980	9980	9930	544
496	20250407	105900	1083465250	9980	9910	9980	9910	696
497	20250407	105800	1076551680	9940	9940	9940	9940	1
498	20250407	105700	1076541740	9940	9940	9940	9940	100
499	20250407	105600	1075547740	9890	9900	9940	9890	296
500	20250407	105500	1072617140	9940	9940	9940	9900	50
501	20250407	105400	1072120940	9860	9910	9910	9860	98
502	20250407	105300	1071151380	9940	9930	9940	9930	182
503	20250407	105200	1069344090	9930	9900	9930	9860	517
504	20250407	105100	1064243660	9930	9930	9930	9930	0
505	20250407	105000	1064243660	9930	9930	9930	9930	3
506	20250407	104900	1064213870	9900	9900	9900	9900	10
507	20250407	104800	1064114870	9900	9870	9900	9870	283
508	20250407	104700	1061317630	9880	9890	9890	9880	146
509	20250407	104600	1059875130	9890	9890	9890	9890	326
510	20250407	104500	1056650990	9890	9920	9920	9890	801
511	20250407	104400	1048709440	9920	9930	9930	9920	58
512	20250407	104300	1048133650	9940	9940	9940	9940	1
513	20250407	104200	1048123710	9940	9950	9950	9940	146
514	20250407	104100	1046672460	9940	9940	9940	9940	1
515	20250407	104000	1046662520	9940	9940	9940	9940	290
516	20250407	103900	1043779920	9930	9940	9950	9930	2126
517	20250407	103800	1022667420	9950	9950	9950	9950	1
518	20250407	103700	1022657470	9940	9960	9970	9940	343
519	20250407	103600	1019247610	9960	9970	9970	9960	52
520	20250407	103500	1018729560	9970	9970	9980	9970	215
521	20250407	103400	1016585580	9970	9980	9980	9970	150
522	20250407	103300	1015089580	9970	9970	9970	9970	22
523	20250407	103200	1014870240	9980	9980	9980	9980	0
524	20250407	103100	1014870240	9980	9950	9980	9950	423
525	20250407	103000	1010658265	9960	9950	9960	9940	513
526	20250407	102900	1005548955	9940	9930	9940	9930	48
527	20250407	102800	1005071905	9940	9920	9940	9920	226
528	20250407	102700	1002827815	9920	9920	9920	9920	17
529	20250407	102600	1002659175	9910	9920	9920	9910	124
530	20250407	102500	1001429105	9920	9900	9930	9880	270
531	20250407	102400	998752495	9880	9900	9900	9880	270
532	20250407	102300	996080135	9900	9890	9900	9890	61
533	20250407	102200	995476255	9900	9900	9900	9900	122
534	20250407	102100	994268455	9930	9880	9930	9880	42
535	20250407	102000	993853235	9930	9890	9940	9840	479
536	20250407	101900	989109795	9880	9880	9880	9840	401
537	20250407	101800	985148555	9830	9880	9880	9830	114
538	20250407	101700	984023415	9880	9860	9880	9860	262
539	20250407	101600	981439605	9860	9860	9860	9830	773
540	20250407	101500	973827085	9880	9870	9880	9870	326
541	20250407	101400	970609325	9880	9880	9880	9880	14
542	20250407	101300	970471005	9870	9870	9880	9870	230
543	20250407	101200	968200765	9870	9880	9880	9870	284
544	20250407	101100	965397555	9870	9860	9870	9860	145
545	20250407	101000	963967435	9850	9860	9860	9850	65
546	20250407	100900	963326985	9850	9850	9870	9850	377
547	20250407	100800	959609325	9840	9870	9870	9840	279
548	20250407	100700	956861225	9880	9880	9880	9880	0
549	20250407	100600	956861225	9880	9880	9880	9820	435
550	20250407	100500	952571985	9880	9880	9880	9880	1
551	20250407	100400	952562105	9840	9840	9840	9840	218
552	20250407	100300	950416985	9830	9870	9870	9830	3150
553	20250407	100200	919446485	9870	9870	9870	9870	44
554	20250407	100100	919012205	9880	9880	9880	9880	45
555	20250407	100000	918567605	9880	9840	9900	9840	414
556	20250407	095900	914477965	9840	9860	9860	9830	198
557	20250407	095800	912528345	9860	9830	9860	9830	6
558	20250407	095700	912469265	9840	9820	9840	9810	1762
559	20250407	095600	895158375	9810	9820	9820	9810	95
560	20250407	095500	894226225	9810	9810	9820	9810	267
561	20250407	095400	891606885	9800	9820	9820	9800	729
562	20250407	095300	884460165	9810	9830	9830	9810	864
563	20250407	095200	875983845	9825	9870	9870	9825	256
564	20250407	095100	873465440	9850	9820	9890	9820	1151
565	20250407	095000	862150180	9840	9830	9840	9810	702
566	20250407	094900	855255080	9830	9830	9830	9820	376
567	20250407	094800	851559380	9800	9840	9840	9790	2316
568	20250407	094700	828848510	9840	9860	9860	9830	1124
569	20250407	094600	817785690	9870	9880	9880	9860	378
570	20250407	094500	814057220	9880	9880	9880	9880	632
571	20250407	094400	807813060	9890	9900	9900	9880	497
572	20250407	094300	802901330	9900	9940	9940	9900	323
573	20250407	094200	799700330	9920	9910	9920	9910	153
574	20250407	094100	798183800	9900	9900	9900	9900	0
575	20250407	094000	798183800	9900	9890	9930	9890	578
576	20250407	093900	792457450	9920	9930	9930	9890	128
577	20250407	093800	791187870	9930	9910	9930	9880	790
578	20250407	093700	783354230	9910	9890	9920	9890	2196
579	20250407	093600	761624760	9890	9880	9890	9880	976
580	20250407	093500	751972400	9880	9920	9930	9870	1443
581	20250407	093400	737697030	9930	9910	9930	9910	2077
582	20250407	093300	717086970	9900	9880	9900	9880	993
583	20250407	093200	707261550	9880	9860	9880	9860	762
584	20250407	093100	699742850	9860	9890	9890	9850	891
585	20250407	093000	690946830	9900	9910	9920	9890	1998
586	20250407	092900	671165220	9910	9930	9930	9900	1597
587	20250407	092800	655341980	9930	9930	9930	9900	956
588	20250407	092700	645866080	9920	9950	9950	9920	974
589	20250407	092600	636193080	9950	9960	9970	9950	688
590	20250407	092500	629338010	9970	9950	9970	9940	1380
591	20250407	092400	615593540	9950	9910	9950	9900	220
592	20250407	092300	613410520	9900	9970	9980	9900	1825
593	20250407	092200	595280990	9980	9990	9990	9960	965
594	20250407	092100	585650770	9990	9970	9990	9950	1039
595	20250407	092000	575296330	9970	9940	9970	9930	492
596	20250407	091900	570401220	9940	9940	9950	9900	1414
597	20250407	091800	556362250	9940	9940	9940	9930	150
598	20250407	091700	554871360	9940	9910	9940	9910	523
599	20250407	091600	549680100	9910	9910	9910	9900	739
600	20250407	091500	542358330	9900	9900	9920	9880	538
601	20250407	091400	537032060	9900	9880	9910	9880	2733
602	20250407	091300	509980570	9880	9850	9880	9850	896
603	20250407	091200	501137340	9820	9850	9870	9820	1344
604	20250407	091100	487904970	9860	9880	9890	9850	914
605	20250407	091000	478880490	9880	9890	9910	9820	1629
606	20250407	090900	462794500	9890	9870	9890	9840	655
607	20250407	090800	456318590	9890	9890	9890	9870	1710
608	20250407	090700	439416290	9890	9920	9920	9820	3603
609	20250407	090600	403896620	9930	9950	10000	9930	3858
610	20250407	090500	365423430	9950	9960	9960	9920	1538
611	20250407	090400	350109330	9960	9980	9990	9920	1201
612	20250407	090300	338135410	9980	9920	10000	9920	2432
613	20250407	090200	313901210	9920	9890	9940	9830	3568
614	20250407	090100	278603460	9940	9830	10100	9810	2127
615	20250407	090000	257451210	9760	9600	10100	9320	26953