KissMeData/303810/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	204800	1308170045	9030	9030	9030	9030	3078
3	20250408	204700	1308170045	9030	9030	9030	9030	0
4	20250408	204600	1308170045	9030	9030	9030	9030	0
5	20250408	204500	1308170045	9030	9030	9030	9030	0
6	20250408	204400	1308170045	9030	9030	9030	9030	0
7	20250408	204300	1308170045	9030	9030	9030	9030	0
8	20250408	204200	1308170045	9030	9030	9030	9030	0
9	20250408	204100	1308170045	9030	9030	9030	9030	0
10	20250408	204000	1308170045	9030	9030	9030	9030	0
11	20250408	203900	1308170045	9030	9030	9030	9030	0
12	20250408	203800	1308170045	9030	9030	9030	9030	0
13	20250408	203700	1308170045	9030	9030	9030	9030	0
14	20250408	203600	1308170045	9030	9030	9030	9030	0
15	20250408	203500	1308170045	9030	9030	9030	9030	0
16	20250408	203400	1308170045	9030	9030	9030	9030	0
17	20250408	203300	1308170045	9030	9030	9030	9030	0
18	20250408	203200	1308170045	9030	9030	9030	9030	0
19	20250408	203100	1308170045	9030	9030	9030	9030	0
20	20250408	203000	1308170045	9030	9030	9030	9030	0
21	20250408	202900	1308170045	9030	9030	9030	9030	0
22	20250408	202800	1308170045	9030	9030	9030	9030	0
23	20250408	202700	1308170045	9030	9030	9030	9030	0
24	20250408	202600	1308170045	9030	9030	9030	9030	0
25	20250408	202500	1308170045	9030	9030	9030	9030	0
26	20250408	202400	1308170045	9030	9030	9030	9030	0
27	20250408	202300	1308170045	9030	9030	9030	9030	0
28	20250408	202200	1308170045	9030	9030	9030	9030	0
29	20250408	202100	1308170045	9030	9030	9030	9030	0
30	20250408	202000	1308170045	9030	9030	9030	9030	0
31	20250408	201900	1308170045	9030	9030	9030	9030	0
32	20250408	201800	1308170045	9030	9030	9030	9030	3078
33	20250408	201700	1308170045	9030	9030	9030	9030	0
34	20250408	201600	1308170045	9030	9030	9030	9030	0
35	20250408	201500	1308170045	9030	9030	9030	9030	0
36	20250408	201400	1308170045	9030	9030	9030	9030	0
37	20250408	201300	1308170045	9030	9030	9030	9030	0
38	20250408	201200	1308170045	9030	9030	9030	9030	0
39	20250408	201100	1308170045	9030	9030	9030	9030	0
40	20250408	201000	1308170045	9030	9030	9030	9030	0
41	20250408	200900	1308170045	9030	9030	9030	9030	0
42	20250408	200800	1308170045	9030	9030	9030	9030	0
43	20250408	200700	1308170045	9030	9030	9030	9030	0
44	20250408	200600	1308170045	9030	9030	9030	9030	0
45	20250408	200500	1308170045	9030	9030	9030	9030	0
46	20250408	200400	1308170045	9030	9030	9030	9030	0
47	20250408	200300	1308170045	9030	9030	9030	9030	0
48	20250408	200200	1308170045	9030	9030	9030	9030	0
49	20250408	200100	1308170045	9030	9030	9030	9030	0
50	20250408	200000	1308170045	9030	9030	9030	9030	0
51	20250408	195900	1308170045	9030	9030	9030	9030	0
52	20250408	195800	1308170045	9030	9030	9030	9030	0
53	20250408	195700	1308170045	9030	9030	9030	9030	0
54	20250408	195600	1308170045	9030	9030	9030	9030	0
55	20250408	195500	1308170045	9030	9030	9030	9030	0
56	20250408	195400	1308170045	9030	9030	9030	9030	0
57	20250408	195300	1308170045	9030	9030	9030	9030	0
58	20250408	195200	1308170045	9030	9030	9030	9030	0
59	20250408	195100	1308170045	9030	9030	9030	9030	0
60	20250408	195000	1308170045	9030	9030	9030	9030	0
61	20250408	194900	1308170045	9030	9030	9030	9030	0
62	20250408	194800	1308170045	9030	9030	9030	9030	3078
63	20250408	194700	1308170045	9030	9030	9030	9030	0
64	20250408	194600	1308170045	9030	9030	9030	9030	0
65	20250408	194500	1308170045	9030	9030	9030	9030	0
66	20250408	194400	1308170045	9030	9030	9030	9030	0
67	20250408	194300	1308170045	9030	9030	9030	9030	0
68	20250408	194200	1308170045	9030	9030	9030	9030	0
69	20250408	194100	1308170045	9030	9030	9030	9030	0
70	20250408	194000	1308170045	9030	9030	9030	9030	0
71	20250408	193900	1308170045	9030	9030	9030	9030	0
72	20250408	193800	1308170045	9030	9030	9030	9030	0
73	20250408	193700	1308170045	9030	9030	9030	9030	0
74	20250408	193600	1308170045	9030	9030	9030	9030	0
75	20250408	193500	1308170045	9030	9030	9030	9030	0
76	20250408	193400	1308170045	9030	9030	9030	9030	0
77	20250408	193300	1308170045	9030	9030	9030	9030	0
78	20250408	193200	1308170045	9030	9030	9030	9030	0
79	20250408	193100	1308170045	9030	9030	9030	9030	0
80	20250408	193000	1308170045	9030	9030	9030	9030	0
81	20250408	192900	1308170045	9030	9030	9030	9030	0
82	20250408	192800	1308170045	9030	9030	9030	9030	0
83	20250408	192700	1308170045	9030	9030	9030	9030	0
84	20250408	192600	1308170045	9030	9030	9030	9030	0
85	20250408	192500	1308170045	9030	9030	9030	9030	0
86	20250408	192400	1308170045	9030	9030	9030	9030	0
87	20250408	192300	1308170045	9030	9030	9030	9030	0
88	20250408	192200	1308170045	9030	9030	9030	9030	0
89	20250408	192100	1308170045	9030	9030	9030	9030	0
90	20250408	192000	1308170045	9030	9030	9030	9030	0
91	20250408	191900	1308170045	9030	9030	9030	9030	0
92	20250408	191800	1308170045	9030	9030	9030	9030	3078
93	20250408	191700	1308170045	9030	9030	9030	9030	0
94	20250408	191600	1308170045	9030	9030	9030	9030	0
95	20250408	191500	1308170045	9030	9030	9030	9030	0
96	20250408	191400	1308170045	9030	9030	9030	9030	0
97	20250408	191300	1308170045	9030	9030	9030	9030	0
98	20250408	191200	1308170045	9030	9030	9030	9030	0
99	20250408	191100	1308170045	9030	9030	9030	9030	0
100	20250408	191000	1308170045	9030	9030	9030	9030	0
101	20250408	190900	1308170045	9030	9030	9030	9030	0
102	20250408	190800	1308170045	9030	9030	9030	9030	0
103	20250408	190700	1308170045	9030	9030	9030	9030	0
104	20250408	190600	1308170045	9030	9030	9030	9030	0
105	20250408	190500	1308170045	9030	9030	9030	9030	0
106	20250408	190400	1308170045	9030	9030	9030	9030	0
107	20250408	190300	1308170045	9030	9030	9030	9030	0
108	20250408	190200	1308170045	9030	9030	9030	9030	0
109	20250408	190100	1308170045	9030	9030	9030	9030	0
110	20250408	190000	1308170045	9030	9030	9030	9030	0
111	20250408	185900	1308170045	9030	9030	9030	9030	0
112	20250408	185800	1308170045	9030	9030	9030	9030	0
113	20250408	185700	1308170045	9030	9030	9030	9030	0
114	20250408	185600	1308170045	9030	9030	9030	9030	0
115	20250408	185500	1308170045	9030	9030	9030	9030	0
116	20250408	185400	1308170045	9030	9030	9030	9030	0
117	20250408	185300	1308170045	9030	9030	9030	9030	0
118	20250408	185200	1308170045	9030	9030	9030	9030	0
119	20250408	185100	1308170045	9030	9030	9030	9030	0
120	20250408	185000	1308170045	9030	9030	9030	9030	0
121	20250408	184900	1308170045	9030	9030	9030	9030	0
122	20250408	184800	1308170045	9030	9030	9030	9030	3078
123	20250408	184700	1308170045	9030	9030	9030	9030	0
124	20250408	184600	1308170045	9030	9030	9030	9030	0
125	20250408	184500	1308170045	9030	9030	9030	9030	0
126	20250408	184400	1308170045	9030	9030	9030	9030	0
127	20250408	184300	1308170045	9030	9030	9030	9030	0
128	20250408	184200	1308170045	9030	9030	9030	9030	0
129	20250408	184100	1308170045	9030	9030	9030	9030	0
130	20250408	184000	1308170045	9030	9030	9030	9030	0
131	20250408	183900	1308170045	9030	9030	9030	9030	0
132	20250408	183800	1308170045	9030	9030	9030	9030	0
133	20250408	183700	1308170045	9030	9030	9030	9030	0
134	20250408	183600	1308170045	9030	9030	9030	9030	0
135	20250408	183500	1308170045	9030	9030	9030	9030	0
136	20250408	183400	1308170045	9030	9030	9030	9030	0
137	20250408	183300	1308170045	9030	9030	9030	9030	0
138	20250408	183200	1308170045	9030	9030	9030	9030	0
139	20250408	183100	1308170045	9030	9030	9030	9030	0
140	20250408	183000	1308170045	9030	9030	9030	9030	0
141	20250408	182900	1308170045	9030	9030	9030	9030	0
142	20250408	182800	1308170045	9030	9030	9030	9030	0
143	20250408	182700	1308170045	9030	9030	9030	9030	0
144	20250408	182600	1308170045	9030	9030	9030	9030	0
145	20250408	182500	1308170045	9030	9030	9030	9030	0
146	20250408	182400	1308170045	9030	9030	9030	9030	0
147	20250408	182300	1308170045	9030	9030	9030	9030	0
148	20250408	182200	1308170045	9030	9030	9030	9030	0
149	20250408	182100	1308170045	9030	9030	9030	9030	0
150	20250408	182000	1308170045	9030	9030	9030	9030	0
151	20250408	181900	1308170045	9030	9030	9030	9030	0
152	20250408	181800	1308170045	9030	9030	9030	9030	3078
153	20250408	181700	1308170045	9030	9030	9030	9030	0
154	20250408	181600	1308170045	9030	9030	9030	9030	0
155	20250408	181500	1308170045	9030	9030	9030	9030	0
156	20250408	181400	1308170045	9030	9030	9030	9030	0
157	20250408	181300	1308170045	9030	9030	9030	9030	0
158	20250408	181200	1308170045	9030	9030	9030	9030	0
159	20250408	181100	1308170045	9030	9030	9030	9030	0
160	20250408	181000	1308170045	9030	9030	9030	9030	0
161	20250408	180900	1308170045	9030	9030	9030	9030	0
162	20250408	180800	1308170045	9030	9030	9030	9030	0
163	20250408	180700	1308170045	9030	9030	9030	9030	0
164	20250408	180600	1308170045	9030	9030	9030	9030	0
165	20250408	180500	1308170045	9030	9030	9030	9030	0
166	20250408	180400	1308170045	9030	9030	9030	9030	0
167	20250408	180300	1308170045	9030	9030	9030	9030	0
168	20250408	180200	1308170045	9030	9030	9030	9030	0
169	20250408	180100	1308170045	9030	9030	9030	9030	0
170	20250408	180000	1308170045	9030	9030	9030	9030	0
171	20250408	175900	1308170045	9030	9030	9030	9030	0
172	20250408	175800	1308170045	9030	9030	9030	9030	0
173	20250408	175700	1308170045	9030	9030	9030	9030	0
174	20250408	175600	1308170045	9030	9030	9030	9030	0
175	20250408	175500	1308170045	9030	9030	9030	9030	0
176	20250408	175400	1308170045	9030	9030	9030	9030	0
177	20250408	175300	1308170045	9030	9030	9030	9030	0
178	20250408	175200	1308170045	9030	9030	9030	9030	0
179	20250408	175100	1308170045	9030	9030	9030	9030	0
180	20250408	175000	1308170045	9030	9030	9030	9030	0
181	20250408	174900	1308170045	9030	9030	9030	9030	0
182	20250408	174800	1308170045	9030	9030	9030	9030	3078
183	20250408	174700	1308170045	9030	9030	9030	9030	0
184	20250408	174600	1308170045	9030	9030	9030	9030	0
185	20250408	174500	1308170045	9030	9030	9030	9030	0
186	20250408	174400	1308170045	9030	9030	9030	9030	0
187	20250408	174300	1308170045	9030	9030	9030	9030	0
188	20250408	174200	1308170045	9030	9030	9030	9030	0
189	20250408	174100	1308170045	9030	9030	9030	9030	0
190	20250408	174000	1308170045	9030	9030	9030	9030	0
191	20250408	173900	1308170045	9030	9030	9030	9030	0
192	20250408	173800	1308170045	9030	9030	9030	9030	0
193	20250408	173700	1308170045	9030	9030	9030	9030	0
194	20250408	173600	1308170045	9030	9030	9030	9030	0
195	20250408	173500	1308170045	9030	9030	9030	9030	0
196	20250408	173400	1308170045	9030	9030	9030	9030	0
197	20250408	173300	1308170045	9030	9030	9030	9030	0
198	20250408	173200	1308170045	9030	9030	9030	9030	0
199	20250408	173100	1308170045	9030	9030	9030	9030	0
200	20250408	173000	1308170045	9030	9030	9030	9030	0
201	20250408	172900	1308170045	9030	9030	9030	9030	0
202	20250408	172800	1308170045	9030	9030	9030	9030	0
203	20250408	172700	1308170045	9030	9030	9030	9030	0
204	20250408	172600	1308170045	9030	9030	9030	9030	0
205	20250408	172500	1308170045	9030	9030	9030	9030	0
206	20250408	172400	1308170045	9030	9030	9030	9030	0
207	20250408	172300	1308170045	9030	9030	9030	9030	0
208	20250408	172200	1308170045	9030	9030	9030	9030	0
209	20250408	172100	1308170045	9030	9030	9030	9030	0
210	20250408	172000	1308170045	9030	9030	9030	9030	0
211	20250408	171900	1308170045	9030	9030	9030	9030	0
212	20250408	171800	1308170045	9030	9030	9030	9030	3078
213	20250408	171700	1308170045	9030	9030	9030	9030	0
214	20250408	171600	1308170045	9030	9030	9030	9030	0
215	20250408	171500	1308170045	9030	9030	9030	9030	0
216	20250408	171400	1308170045	9030	9030	9030	9030	0
217	20250408	171300	1308170045	9030	9030	9030	9030	0
218	20250408	171200	1308170045	9030	9030	9030	9030	0
219	20250408	171100	1308170045	9030	9030	9030	9030	0
220	20250408	171000	1308170045	9030	9030	9030	9030	0
221	20250408	170900	1308170045	9030	9030	9030	9030	0
222	20250408	170800	1308170045	9030	9030	9030	9030	0
223	20250408	170700	1308170045	9030	9030	9030	9030	0
224	20250408	170600	1308170045	9030	9030	9030	9030	0
225	20250408	170500	1308170045	9030	9030	9030	9030	0
226	20250408	170400	1308170045	9030	9030	9030	9030	0
227	20250408	170300	1308170045	9030	9030	9030	9030	0
228	20250408	170200	1308170045	9030	9030	9030	9030	0
229	20250408	170100	1308170045	9030	9030	9030	9030	0
230	20250408	170000	1308170045	9030	9030	9030	9030	0
231	20250408	165900	1308170045	9030	9030	9030	9030	0
232	20250408	165800	1308170045	9030	9030	9030	9030	0
233	20250408	165700	1308170045	9030	9030	9030	9030	0
234	20250408	165600	1308170045	9030	9030	9030	9030	0
235	20250408	165500	1308170045	9030	9030	9030	9030	0
236	20250408	165400	1308170045	9030	9030	9030	9030	0
237	20250408	165300	1308170045	9030	9030	9030	9030	0
238	20250408	165200	1308170045	9030	9030	9030	9030	0
239	20250408	165100	1308170045	9030	9030	9030	9030	0
240	20250408	165000	1308170045	9030	9030	9030	9030	0
241	20250408	164900	1308170045	9030	9030	9030	9030	0
242	20250408	164800	1308170045	9030	9030	9030	9030	3078
243	20250408	164700	1308170045	9030	9030	9030	9030	0
244	20250408	164600	1308170045	9030	9030	9030	9030	0
245	20250408	164500	1308170045	9030	9030	9030	9030	0
246	20250408	164400	1308170045	9030	9030	9030	9030	0
247	20250408	164300	1308170045	9030	9030	9030	9030	0
248	20250408	164200	1308170045	9030	9030	9030	9030	0
249	20250408	164100	1308170045	9030	9030	9030	9030	0
250	20250408	164000	1308170045	9030	9030	9030	9030	0
251	20250408	163900	1308170045	9030	9030	9030	9030	0
252	20250408	163800	1308170045	9030	9030	9030	9030	0
253	20250408	163700	1308170045	9030	9030	9030	9030	0
254	20250408	163600	1308170045	9030	9030	9030	9030	0
255	20250408	163500	1308170045	9030	9030	9030	9030	0
256	20250408	163400	1308170045	9030	9030	9030	9030	0
257	20250408	163300	1308170045	9030	9030	9030	9030	0
258	20250408	163200	1308170045	9030	9030	9030	9030	0
259	20250408	163100	1308170045	9030	9030	9030	9030	0
260	20250408	163000	1308170045	9030	9030	9030	9030	0
261	20250408	162900	1308170045	9030	9030	9030	9030	0
262	20250408	162800	1308170045	9030	9030	9030	9030	0
263	20250408	162700	1308170045	9030	9030	9030	9030	0
264	20250408	162600	1308170045	9030	9030	9030	9030	0
265	20250408	162500	1308170045	9030	9030	9030	9030	0
266	20250408	162400	1308170045	9030	9030	9030	9030	0
267	20250408	162300	1308170045	9030	9030	9030	9030	0
268	20250408	162200	1308170045	9030	9030	9030	9030	0
269	20250408	162100	1308170045	9030	9030	9030	9030	0
270	20250408	162000	1308170045	9030	9030	9030	9030	0
271	20250408	161900	1308170045	9030	9030	9030	9030	0
272	20250408	161800	1308170045	9030	9030	9030	9030	3078
273	20250408	161700	1308170045	9030	9030	9030	9030	0
274	20250408	161600	1308170045	9030	9030	9030	9030	0
275	20250408	161500	1308170045	9030	9030	9030	9030	0
276	20250408	161400	1308170045	9030	9030	9030	9030	0
277	20250408	161300	1308170045	9030	9030	9030	9030	0
278	20250408	161200	1308170045	9030	9030	9030	9030	0
279	20250408	161100	1308170045	9030	9030	9030	9030	0
280	20250408	161000	1308170045	9030	9030	9030	9030	0
281	20250408	160900	1308170045	9030	9030	9030	9030	0
282	20250408	160800	1308170045	9030	9030	9030	9030	0
283	20250408	160700	1308170045	9030	9030	9030	9030	0
284	20250408	160600	1308170045	9030	9030	9030	9030	0
285	20250408	160500	1308170045	9030	9030	9030	9030	0
286	20250408	160400	1308170045	9030	9030	9030	9030	0
287	20250408	160300	1308170045	9030	9030	9030	9030	0
288	20250408	160200	1308170045	9030	9030	9030	9030	0
289	20250408	160100	1308170045	9030	9030	9030	9030	0
290	20250408	160000	1308170045	9030	9030	9030	9030	0
291	20250408	155900	1308170045	9030	9030	9030	9030	0
292	20250408	155800	1308170045	9030	9030	9030	9030	0
293	20250408	155700	1308170045	9030	9030	9030	9030	0
294	20250408	155600	1308170045	9030	9030	9030	9030	0
295	20250408	155500	1308170045	9030	9030	9030	9030	0
296	20250408	155400	1308170045	9030	9030	9030	9030	0
297	20250408	155300	1308170045	9030	9030	9030	9030	0
298	20250408	155200	1308170045	9030	9030	9030	9030	0
299	20250408	155100	1308170045	9030	9030	9030	9030	0
300	20250408	155000	1308170045	9030	9030	9030	9030	0
301	20250408	154900	1308170045	9030	9030	9030	9030	0
302	20250408	154800	1308170045	9030	9030	9030	9030	3078
303	20250408	154700	1308170045	9030	9030	9030	9030	0
304	20250408	154600	1308170045	9030	9030	9030	9030	0
305	20250408	154500	1308170045	9030	9030	9030	9030	0
306	20250408	154400	1308170045	9030	9030	9030	9030	0
307	20250408	154300	1308170045	9030	9030	9030	9030	0
308	20250408	154200	1308170045	9030	9030	9030	9030	0
309	20250408	154100	1308170045	9030	9030	9030	9030	0
310	20250408	154000	1308170045	9030	9030	9030	9030	0
311	20250408	153900	1308170045	9030	9030	9030	9030	0
312	20250408	153800	1308170045	9030	9030	9030	9030	0
313	20250408	153700	1308170045	9030	9030	9030	9030	0
314	20250408	153600	1308170045	9030	9030	9030	9030	0
315	20250408	153500	1308170045	9030	9030	9030	9030	0
316	20250408	153400	1308170045	9030	9030	9030	9030	0
317	20250408	153300	1308170045	9030	9030	9030	9030	0
318	20250408	153200	1308170045	9030	9030	9030	9030	0
319	20250408	153100	1308170045	9030	9030	9030	9030	0
320	20250408	153000	1308170045	9030	9030	9030	9030	3078
321	20250408	152900	1280375705	9030	9030	9030	9030	0
322	20250408	152800	1280375705	9030	9030	9030	9030	0
323	20250408	152700	1280375705	9030	9030	9030	9030	0
324	20250408	152600	1280375705	9030	9030	9030	9030	0
325	20250408	152500	1280375705	9030	9030	9030	9030	0
326	20250408	152400	1280375705	9030	9030	9030	9030	0
327	20250408	152300	1280375705	9030	9030	9030	9030	0
328	20250408	152200	1280375705	9030	9030	9030	9030	0
329	20250408	152100	1280375705	9030	9030	9030	9030	0
330	20250408	152000	1280375705	9030	9030	9030	9030	0
331	20250408	151900	1280375705	9030	9020	9030	9020	518
332	20250408	151800	1275702815	9020	9070	9070	9020	583
333	20250408	151700	1270439395	9070	9070	9080	9070	257
334	20250408	151600	1268108395	9070	9070	9080	9070	423
335	20250408	151500	1264271765	9070	9050	9070	9040	13
336	20250408	151400	1264154205	9050	9090	9090	9030	2406
337	20250408	151300	1242336605	9090	9110	9110	9090	396
338	20250408	151200	1238733225	9100	9100	9100	9100	379
339	20250408	151100	1235284325	9100	9100	9100	9100	0
340	20250408	151000	1235284325	9100	9100	9100	9100	1
341	20250408	150900	1235275225	9100	9090	9100	9090	14
342	20250408	150800	1235147945	9080	9080	9080	9080	195
343	20250408	150700	1233377345	9080	9080	9080	9080	43
344	20250408	150600	1232986905	9110	9110	9110	9110	146
345	20250408	150500	1231656845	9080	9080	9080	9080	100
346	20250408	150400	1230748845	9080	9080	9080	9070	139
347	20250408	150300	1229487835	9070	9065	9070	9065	232
348	20250408	150200	1227383900	9065	9065	9065	9065	1
349	20250408	150100	1227374835	9060	9065	9065	9060	200
350	20250408	150000	1225562335	9065	9060	9065	9060	51
351	20250408	145900	1225100270	9060	9060	9060	9060	154
352	20250408	145800	1223705030	9050	9050	9050	9050	294
353	20250408	145700	1221044330	9050	9050	9050	9050	2
354	20250408	145600	1221026230	9050	9050	9050	9050	214
355	20250408	145500	1219089530	9050	9050	9060	9050	146
356	20250408	145400	1217768220	9020	9070	9070	9020	1840
357	20250408	145300	1201156870	9070	9070	9070	9070	0
358	20250408	145200	1201156870	9070	9070	9070	9070	0
359	20250408	145100	1201156870	9070	9070	9070	9070	0
360	20250408	145000	1201156870	9070	9070	9070	9070	0
361	20250408	144900	1201156870	9070	9070	9070	9070	1
362	20250408	144800	1201147800	9040	9030	9040	9020	1746
363	20250408	144700	1185368840	9020	9020	9020	9020	94
364	20250408	144600	1184520960	9020	9030	9030	9020	252
365	20250408	144500	1182246120	9030	9050	9050	9030	1433
366	20250408	144400	1169301880	9050	9070	9070	9050	1745
367	20250408	144300	1153501510	9060	9065	9070	9060	121
368	20250408	144200	1152404385	9070	9070	9070	9070	1
369	20250408	144100	1152395315	9070	9080	9080	9070	711
370	20250408	144000	1145946245	9080	9100	9100	9080	849
371	20250408	143900	1138237105	9110	9110	9110	9110	1
372	20250408	143800	1138227995	9110	9110	9110	9080	302
373	20250408	143700	1135481645	9110	9110	9110	9110	0
374	20250408	143600	1135481645	9110	9110	9110	9110	0
375	20250408	143500	1135481645	9110	9110	9110	9110	0
376	20250408	143400	1135481645	9110	9110	9110	9110	0
377	20250408	143300	1135481645	9110	9110	9110	9110	1
378	20250408	143200	1135472535	9090	9100	9100	9090	857
379	20250408	143100	1127681385	9110	9110	9110	9110	0
380	20250408	143000	1127681385	9110	9110	9110	9110	0
381	20250408	142900	1127681385	9110	9110	9110	9110	1
382	20250408	142800	1127672275	9090	9100	9100	9090	1905
383	20250408	142700	1110342825	9100	9100	9100	9100	238
384	20250408	142600	1108177025	9110	9110	9110	9110	0
385	20250408	142500	1108177025	9110	9110	9110	9110	0
386	20250408	142400	1108177025	9110	9110	9110	9110	10
387	20250408	142300	1108085925	9110	9100	9110	9100	751
388	20250408	142200	1101251315	9100	9100	9100	9100	300
389	20250408	142100	1098521315	9100	9100	9100	9100	500
390	20250408	142000	1093971315	9110	9110	9110	9110	50
391	20250408	141900	1093515815	9110	9120	9120	9110	332
392	20250408	141800	1090491285	9110	9110	9110	9110	280
393	20250408	141700	1087940485	9100	9100	9100	9100	180
394	20250408	141600	1086302485	9100	9110	9110	9100	23
395	20250408	141500	1086093055	9110	9110	9110	9110	41
396	20250408	141400	1085719545	9110	9110	9110	9110	209
397	20250408	141300	1083815555	9110	9110	9110	9110	30
398	20250408	141200	1083542255	9110	9130	9130	9110	21
399	20250408	141100	1083350925	9110	9110	9110	9110	10
400	20250408	141000	1083259825	9110	9110	9110	9110	0
401	20250408	140900	1083259825	9110	9110	9110	9110	0
402	20250408	140800	1083259825	9110	9110	9110	9110	97
403	20250408	140700	1082376155	9110	9100	9110	9100	14
404	20250408	140600	1082248735	9100	9100	9100	9100	2247
405	20250408	140500	1061801035	9100	9100	9100	9100	130
406	20250408	140400	1060618035	9090	9090	9110	9090	23
407	20250408	140300	1060408725	9090	9100	9100	9090	105
408	20250408	140200	1059454265	9090	9090	9090	9090	0
409	20250408	140100	1059454265	9090	9090	9090	9090	463
410	20250408	140000	1055245595	9090	9100	9100	9090	1295
411	20250408	135900	1043472875	9110	9110	9110	9110	0
412	20250408	135800	1043472875	9110	9110	9110	9110	4
413	20250408	135700	1043436435	9110	9110	9110	9110	0
414	20250408	135600	1043436435	9110	9110	9110	9110	0
415	20250408	135500	1043436435	9110	9110	9110	9110	0
416	20250408	135400	1043436435	9110	9100	9110	9100	13
417	20250408	135300	1043318115	9100	9100	9100	9100	20
418	20250408	135200	1043136115	9100	9090	9100	9090	56
419	20250408	135100	1042627045	9110	9110	9110	9110	5
420	20250408	135000	1042581495	9110	9110	9110	9110	50
421	20250408	134900	1042125995	9090	9100	9100	9090	140
422	20250408	134800	1040852415	9100	9100	9100	9100	30
423	20250408	134700	1040579415	9110	9110	9110	9100	218
424	20250408	134600	1038595435	9110	9110	9110	9110	84
425	20250408	134500	1037830195	9110	9110	9110	9110	10
426	20250408	134400	1037739095	9100	9100	9100	9100	261
427	20250408	134300	1035363995	9100	9100	9100	9100	21
428	20250408	134200	1035172895	9100	9110	9110	9090	530
429	20250408	134100	1030351625	9110	9130	9130	9100	3018
430	20250408	134000	1002884825	9130	9130	9130	9130	1
431	20250408	133900	1002875695	9110	9120	9120	9110	310
432	20250408	133800	1000051175	9120	9120	9120	9120	1
433	20250408	133700	1000042055	9120	9120	9120	9120	19
434	20250408	133600	999868775	9120	9120	9120	9120	50
435	20250408	133500	999412775	9130	9130	9130	9130	131
436	20250408	133400	998216745	9160	9160	9160	9160	0
437	20250408	133300	998216745	9160	9160	9160	9160	0
438	20250408	133200	998216745	9160	9160	9160	9160	0
439	20250408	133100	998216745	9160	9160	9160	9160	0
440	20250408	133000	998216745	9160	9160	9160	9160	2
441	20250408	132900	998198425	9150	9150	9150	9150	0
442	20250408	132800	998198425	9150	9150	9150	9150	1
443	20250408	132700	998189275	9170	9170	9170	9110	216
444	20250408	132600	996214555	9110	9110	9110	9110	6
445	20250408	132500	996159895	9170	9170	9170	9170	0
446	20250408	132400	996159895	9170	9170	9170	9170	0
447	20250408	132300	996159895	9170	9170	9170	9170	1030
448	20250408	132200	986714795	9170	9170	9170	9170	1453
449	20250408	132100	973390785	9170	9170	9170	9170	219
450	20250408	132000	971382555	9170	9170	9170	9170	0
451	20250408	131900	971382555	9170	9170	9170	9170	100
452	20250408	131800	970465555	9170	9180	9180	9170	323
453	20250408	131700	967503305	9190	9100	9190	9100	7448
454	20250408	131600	899332915	9100	9110	9110	9100	14
455	20250408	131500	899205485	9110	9110	9110	9110	0
456	20250408	131400	899205485	9110	9110	9110	9110	0
457	20250408	131300	899205485	9110	9110	9110	9110	452
458	20250408	131200	895087765	9110	9110	9110	9110	8
459	20250408	131100	895014885	9110	9120	9120	9110	302
460	20250408	131000	892261145	9120	9120	9120	9120	0
461	20250408	130900	892261145	9120	9110	9120	9110	22
462	20250408	130800	892060710	9110	9110	9110	9110	526
463	20250408	130700	887268850	9110	9120	9120	9110	961
464	20250408	130600	878509250	9120	9120	9120	9120	529
465	20250408	130500	873684770	9120	9120	9120	9120	930
466	20250408	130400	865203170	9130	9130	9130	9130	520
467	20250408	130300	860455570	9130	9130	9130	9130	0
468	20250408	130200	860455570	9130	9140	9140	9130	2283
469	20250408	130100	839603410	9140	9140	9140	9140	1
470	20250408	130000	839594270	9150	9150	9150	9150	102
471	20250408	125900	838660970	9160	9160	9160	9160	3
472	20250408	125800	838633490	9170	9170	9170	9170	1
473	20250408	125700	838624320	9140	9140	9140	9140	66
474	20250408	125600	838021080	9140	9140	9140	9140	1
475	20250408	125500	838011940	9140	9140	9140	9140	0
476	20250408	125400	838011940	9140	9140	9140	9140	0
477	20250408	125300	838011940	9140	9170	9170	9140	352
478	20250408	125200	834794580	9140	9140	9140	9140	0
479	20250408	125100	834794580	9140	9170	9170	9140	20
480	20250408	125000	834611720	9170	9140	9170	9140	565
481	20250408	124900	829432380	9150	9150	9150	9150	183
482	20250408	124800	827757930	9140	9140	9140	9140	0
483	20250408	124700	827757930	9140	9140	9140	9140	100
484	20250408	124600	826843930	9150	9150	9150	9140	344
485	20250408	124500	823696970	9150	9150	9150	9150	0
486	20250408	124400	823696970	9150	9145	9150	9140	284
487	20250408	124300	821099425	9150	9150	9150	9150	0
488	20250408	124200	821099425	9150	9150	9150	9150	0
489	20250408	124100	821099425	9150	9150	9150	9150	0
490	20250408	124000	821099425	9150	9150	9150	9150	0
491	20250408	123900	821099425	9150	9150	9150	9150	5
492	20250408	123800	821053675	9150	9150	9150	9150	3
493	20250408	123700	821026225	9150	9150	9150	9150	2
494	20250408	123600	821007925	9140	9145	9145	9140	214
495	20250408	123500	819051170	9145	9150	9150	9145	441
496	20250408	123400	815016225	9140	9140	9140	9140	0
497	20250408	123300	815016225	9140	9150	9150	9140	20
498	20250408	123200	814833355	9150	9150	9150	9150	20
499	20250408	123100	814650355	9150	9140	9150	9140	6
500	20250408	123000	814595485	9140	9130	9140	9130	671
501	20250408	122900	808463575	9140	9130	9140	9130	164
502	20250408	122800	806964645	9130	9130	9130	9130	47
503	20250408	122700	806535535	9130	9130	9130	9130	105
504	20250408	122600	805576885	9130	9130	9140	9130	189
505	20250408	122500	803849815	9130	9140	9150	9130	1292
506	20250408	122400	792038015	9140	9140	9140	9140	222
507	20250408	122300	790008935	9140	9140	9140	9140	43
508	20250408	122200	789615915	9140	9140	9140	9140	0
509	20250408	122100	789615915	9140	9140	9140	9140	67
510	20250408	122000	789003535	9140	9140	9140	9140	384
511	20250408	121900	785493775	9140	9140	9140	9140	43
512	20250408	121800	785100755	9140	9140	9140	9140	184
513	20250408	121700	783418995	9150	9150	9150	9140	43
514	20250408	121600	783025645	9150	9150	9150	9150	510
515	20250408	121500	778359145	9170	9170	9170	9170	0
516	20250408	121400	778359145	9170	9170	9170	9170	0
517	20250408	121300	778359145	9170	9170	9170	9170	0
518	20250408	121200	778359145	9170	9150	9170	9150	35
519	20250408	121100	778038695	9150	9160	9160	9150	435
520	20250408	121000	774054455	9160	9160	9160	9160	414
521	20250408	120900	770262215	9160	9160	9160	9160	454
522	20250408	120800	766103575	9170	9160	9170	9160	2
523	20250408	120700	766085245	9160	9160	9170	9160	461
524	20250408	120600	761860485	9150	9160	9170	9150	889
525	20250408	120500	753716775	9160	9160	9160	9160	440
526	20250408	120400	749686375	9160	9170	9170	9160	21
527	20250408	120300	749494005	9170	9170	9170	9160	376
528	20250408	120200	746049495	9170	9180	9180	9170	486
529	20250408	120100	741589135	9180	9180	9180	9180	0
530	20250408	120000	741589135	9180	9180	9180	9180	86
531	20250408	115900	740799655	9190	9190	9190	9190	3
532	20250408	115800	740772085	9190	9200	9200	9190	1163
533	20250408	115700	730074255	9200	9210	9210	9200	1312
534	20250408	115600	717992815	9210	9210	9210	9210	12
535	20250408	115500	717882295	9210	9210	9210	9210	7
536	20250408	115400	717817825	9210	9210	9210	9210	0
537	20250408	115300	717817825	9210	9210	9210	9210	0
538	20250408	115200	717817825	9210	9210	9210	9210	0
539	20250408	115100	717817825	9210	9220	9220	9210	20
540	20250408	115000	717633615	9210	9210	9210	9210	0
541	20250408	114900	717633615	9210	9210	9210	9210	0
542	20250408	114800	717633615	9210	9210	9240	9210	48
543	20250408	114700	717190825	9240	9240	9240	9240	0
544	20250408	114600	717190825	9240	9210	9240	9210	40
545	20250408	114500	716821525	9210	9210	9210	9210	41
546	20250408	114400	716443915	9210	9210	9210	9210	530
547	20250408	114300	711562615	9210	9210	9210	9210	0
548	20250408	114200	711562615	9210	9220	9220	9210	20
549	20250408	114100	711378405	9210	9210	9210	9210	0
550	20250408	114000	711378405	9210	9210	9230	9210	196
551	20250408	113900	709572295	9210	9210	9210	9210	0
552	20250408	113800	709572295	9210	9210	9210	9210	2
553	20250408	113700	709553875	9210	9210	9210	9210	10
554	20250408	113600	709461775	9200	9200	9200	9200	0
555	20250408	113500	709461775	9200	9210	9210	9200	1139
556	20250408	113400	698973255	9210	9210	9210	9210	39
557	20250408	113300	698614065	9200	9220	9220	9200	654
558	20250408	113200	692595865	9230	9230	9230	9230	0
559	20250408	113100	692595865	9230	9230	9230	9230	500
560	20250408	113000	687980865	9220	9220	9220	9220	0
561	20250408	112900	687980865	9220	9220	9220	9220	164
562	20250408	112800	686468785	9210	9210	9210	9210	120
563	20250408	112700	685363585	9210	9220	9220	9210	60
564	20250408	112600	684810585	9210	9210	9210	9210	0
565	20250408	112500	684810585	9210	9210	9210	9210	0
566	20250408	112400	684810585	9210	9210	9210	9210	43
567	20250408	112300	684414555	9220	9210	9220	9210	886
568	20250408	112200	676253415	9210	9200	9210	9200	462
569	20250408	112100	672003005	9200	9200	9200	9200	1
570	20250408	112000	671993805	9190	9190	9190	9190	0
571	20250408	111900	671993805	9190	9190	9190	9190	241
572	20250408	111800	669779015	9190	9190	9190	9190	17
573	20250408	111700	669622785	9190	9190	9190	9190	0
574	20250408	111600	669622785	9190	9190	9190	9190	0
575	20250408	111500	669622785	9190	9190	9190	9190	0
576	20250408	111400	669622785	9190	9190	9190	9190	113
577	20250408	111300	668584315	9190	9190	9190	9190	12
578	20250408	111200	668474035	9190	9190	9190	9190	0
579	20250408	111100	668474035	9190	9170	9190	9170	7
580	20250408	111000	668409805	9160	9160	9160	9160	0
581	20250408	110900	668409805	9160	9180	9180	9160	507
582	20250408	110800	663760905	9170	9190	9190	9170	415
583	20250408	110700	659947715	9200	9200	9200	9160	874
584	20250408	110600	651941795	9160	9160	9160	9160	207
585	20250408	110500	650045675	9200	9200	9200	9200	1
586	20250408	110400	650036475	9200	9160	9200	9150	157
587	20250408	110300	648595385	9160	9160	9160	9160	648
588	20250408	110200	642659705	9160	9170	9170	9160	300
589	20250408	110100	639911605	9160	9160	9160	9160	0
590	20250408	110000	639911605	9160	9170	9170	9160	294
591	20250408	105900	637217305	9220	9170	9220	9170	2
592	20250408	105800	637198915	9170	9170	9170	9170	406
593	20250408	105700	633475895	9230	9230	9230	9200	145
594	20250408	105600	632138115	9210	9190	9220	9190	1468
595	20250408	105500	618621235	9190	9190	9190	9190	0
596	20250408	105400	618621235	9190	9190	9190	9190	0
597	20250408	105300	618621235	9190	9180	9190	9180	339
598	20250408	105200	615509005	9180	9180	9180	9180	124
599	20250408	105100	614370685	9190	9190	9190	9190	30
600	20250408	105000	614094985	9190	9190	9200	9190	498
601	20250408	104900	609516435	9200	9200	9200	9200	0
602	20250408	104800	609516435	9200	9195	9200	9195	121
603	20250408	104700	608403240	9200	9200	9200	9200	0
604	20250408	104600	608403240	9200	9210	9210	9200	79
605	20250408	104500	607675660	9210	9210	9210	9210	0
606	20250408	104400	607675660	9210	9210	9210	9210	0
607	20250408	104300	607675660	9210	9210	9210	9210	5
608	20250408	104200	607629610	9180	9180	9180	9180	0
609	20250408	104100	607629610	9180	9200	9200	9180	313
610	20250408	104000	604755130	9210	9210	9210	9210	18
611	20250408	103900	604589350	9200	9210	9210	9200	109
612	20250408	103800	603586420	9210	9220	9220	9210	8
613	20250408	103700	603512690	9230	9220	9230	9220	13
614	20250408	103600	603392710	9230	9230	9230	9230	0
615	20250408	103500	603392710	9230	9200	9230	9200	800
616	20250408	103400	596031210	9230	9230	9230	9230	21
617	20250408	103300	595837380	9220	9240	9240	9220	775
618	20250408	103200	588690720	9240	9220	9240	9220	2
619	20250408	103100	588672260	9220	9210	9220	9200	341
620	20250408	103000	585530280	9210	9180	9210	9180	391
621	20250408	102900	581933810	9180	9170	9180	9170	172
622	20250408	102800	580355740	9160	9170	9170	9160	143
623	20250408	102700	579045730	9160	9140	9160	9140	320
624	20250408	102600	576115430	9160	9140	9160	9140	2662
625	20250408	102500	551783530	9130	9150	9150	9130	16
626	20250408	102400	551637290	9150	9140	9150	9140	106
627	20250408	102300	550667450	9130	9140	9140	9130	636
628	20250408	102200	544860760	9140	9140	9140	9140	0
629	20250408	102100	544860760	9140	9140	9140	9140	506
630	20250408	102000	540235920	9140	9140	9140	9140	55
631	20250408	101900	539733220	9140	9150	9150	9140	363
632	20250408	101800	536415080	9140	9140	9140	9140	1
633	20250408	101700	536405940	9140	9140	9140	9140	83
634	20250408	101600	535647320	9140	9140	9140	9140	81
635	20250408	101500	534906980	9140	9150	9150	9140	630
636	20250408	101400	529144230	9150	9150	9150	9150	21
637	20250408	101300	528952080	9150	9140	9150	9140	239
638	20250408	101200	526767480	9150	9150	9150	9150	171
639	20250408	101100	525202830	9160	9160	9160	9160	0
640	20250408	101000	525202830	9160	9160	9160	9160	1
641	20250408	100900	525193670	9150	9150	9150	9150	64
642	20250408	100800	524608070	9150	9140	9150	9140	229
643	20250408	100700	522514990	9140	9140	9160	9140	246
644	20250408	100600	520266530	9140	9140	9140	9140	31
645	20250408	100500	519983190	9140	9140	9140	9140	1236
646	20250408	100400	508686150	9140	9140	9140	9140	185
647	20250408	100300	506995250	9140	9140	9140	9140	2017
648	20250408	100200	488559870	9130	9150	9150	9130	1175
649	20250408	100100	477824010	9150	9150	9150	9150	2424
650	20250408	100000	455644410	9150	9140	9150	9140	103
651	20250408	095900	454702960	9140	9140	9150	9140	838
652	20250408	095800	447043630	9150	9140	9150	9140	295
653	20250408	095700	444347310	9150	9160	9160	9150	1228
654	20250408	095600	433108270	9160	9170	9170	9160	727
655	20250408	095500	426448900	9170	9180	9180	9170	422
656	20250408	095400	422578280	9180	9180	9180	9180	784
657	20250408	095300	415381160	9180	9190	9200	9180	386
658	20250408	095200	411834990	9190	9180	9190	9170	792
659	20250408	095100	404562990	9170	9160	9180	9160	1021
660	20250408	095000	395200040	9160	9160	9170	9160	842
661	20250408	094900	387487310	9160	9170	9170	9160	176
662	20250408	094800	385873700	9170	9160	9170	9160	282
663	20250408	094700	383290570	9160	9170	9170	9160	123
664	20250408	094600	382162770	9170	9170	9170	9160	2397
665	20250408	094500	360198240	9170	9160	9170	9160	724
666	20250408	094400	353560110	9170	9170	9170	9170	23
667	20250408	094300	353349200	9160	9150	9160	9150	176
668	20250408	094200	351737370	9150	9170	9170	9150	643
669	20250408	094100	345849510	9170	9200	9200	9160	1737
670	20250408	094000	329898880	9190	9190	9190	9190	22
671	20250408	093900	329696700	9190	9200	9200	9190	77
672	20250408	093800	328988950	9200	9200	9210	9200	1457
673	20250408	093700	315584450	9200	9200	9200	9200	550
674	20250408	093600	310524450	9210	9210	9210	9210	1442
675	20250408	093500	297243630	9210	9220	9220	9210	798
676	20250408	093400	289892980	9220	9230	9230	9220	786
677	20250408	093300	282644520	9250	9250	9250	9250	104
678	20250408	093200	281682520	9250	9230	9250	9230	401
679	20250408	093100	277980770	9220	9220	9230	9220	351
680	20250408	093000	274744540	9210	9240	9240	9210	707
681	20250408	092900	268228870	9230	9230	9230	9220	1443
682	20250408	092800	254910010	9230	9220	9230	9220	963
683	20250408	092700	246029570	9210	9220	9220	9210	1021
684	20250408	092600	236625150	9220	9250	9250	9220	3299
685	20250408	092500	206177600	9240	9250	9250	9240	214
686	20250408	092400	204199240	9250	9270	9270	9250	1066
687	20250408	092300	194333730	9270	9280	9280	9270	673
688	20250408	092200	188092790	9280	9270	9280	9270	174
689	20250408	092100	186479760	9280	9280	9280	9280	102
690	20250408	092000	185533200	9280	9280	9280	9280	17
691	20250408	091900	185375440	9300	9270	9300	9270	115
692	20250408	091800	184306360	9260	9260	9260	9260	267
693	20250408	091700	181833940	9270	9280	9310	9260	473
694	20250408	091600	177447240	9310	9320	9320	9300	338
695	20250408	091500	174299820	9360	9360	9360	9360	0
696	20250408	091400	174299820	9360	9350	9360	9350	615
697	20250408	091300	168543470	9370	9270	9370	9270	4498
698	20250408	091200	126681850	9240	9240	9240	9230	159
699	20250408	091100	125213180	9230	9230	9230	9230	0
700	20250408	091000	125213180	9230	9220	9260	9220	498
701	20250408	090900	120605710	9220	9220	9230	9210	1877
702	20250408	090800	103301990	9220	9240	9240	9210	1682
703	20250408	090700	87791510	9250	9250	9250	9240	342
704	20250408	090600	84631400	9250	9280	9280	9250	1354
705	20250408	090500	72079010	9280	9280	9290	9270	411
706	20250408	090400	68267030	9280	9300	9300	9280	876
707	20250408	090300	60131740	9300	9300	9300	9260	501
708	20250408	090200	55475610	9300	9260	9300	9250	1657
709	20250408	090100	40135680	9260	9290	9290	9260	1181
710	20250408	090000	29177200	9290	9250	9350	9250	2756