KissMeData/090850/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	194400	1384644209	5010	5010	5010	5010	1420
3	20250408	194300	1384644209	5010	5010	5010	5010	0
4	20250408	194200	1384644209	5010	5010	5010	5010	0
5	20250408	194100	1384644209	5010	5010	5010	5010	0
6	20250408	194000	1384644209	5010	5010	5010	5010	0
7	20250408	193900	1384644209	5010	5010	5010	5010	0
8	20250408	193800	1384644209	5010	5010	5010	5010	0
9	20250408	193700	1384644209	5010	5010	5010	5010	0
10	20250408	193600	1384644209	5010	5010	5010	5010	0
11	20250408	193500	1384644209	5010	5010	5010	5010	0
12	20250408	193400	1384644209	5010	5010	5010	5010	0
13	20250408	193300	1384644209	5010	5010	5010	5010	0
14	20250408	193200	1384644209	5010	5010	5010	5010	0
15	20250408	193100	1384644209	5010	5010	5010	5010	0
16	20250408	193000	1384644209	5010	5010	5010	5010	0
17	20250408	192900	1384644209	5010	5010	5010	5010	0
18	20250408	192800	1384644209	5010	5010	5010	5010	0
19	20250408	192700	1384644209	5010	5010	5010	5010	0
20	20250408	192600	1384644209	5010	5010	5010	5010	0
21	20250408	192500	1384644209	5010	5010	5010	5010	0
22	20250408	192400	1384644209	5010	5010	5010	5010	0
23	20250408	192300	1384644209	5010	5010	5010	5010	0
24	20250408	192200	1384644209	5010	5010	5010	5010	0
25	20250408	192100	1384644209	5010	5010	5010	5010	0
26	20250408	192000	1384644209	5010	5010	5010	5010	0
27	20250408	191900	1384644209	5010	5010	5010	5010	0
28	20250408	191800	1384644209	5010	5010	5010	5010	0
29	20250408	191700	1384644209	5010	5010	5010	5010	0
30	20250408	191600	1384644209	5010	5010	5010	5010	0
31	20250408	191500	1384644209	5010	5010	5010	5010	0
32	20250408	191400	1384644209	5010	5010	5010	5010	1420
33	20250408	191300	1384644209	5010	5010	5010	5010	0
34	20250408	191200	1384644209	5010	5010	5010	5010	0
35	20250408	191100	1384644209	5010	5010	5010	5010	0
36	20250408	191000	1384644209	5010	5010	5010	5010	0
37	20250408	190900	1384644209	5010	5010	5010	5010	0
38	20250408	190800	1384644209	5010	5010	5010	5010	0
39	20250408	190700	1384644209	5010	5010	5010	5010	0
40	20250408	190600	1384644209	5010	5010	5010	5010	0
41	20250408	190500	1384644209	5010	5010	5010	5010	0
42	20250408	190400	1384644209	5010	5010	5010	5010	0
43	20250408	190300	1384644209	5010	5010	5010	5010	0
44	20250408	190200	1384644209	5010	5010	5010	5010	0
45	20250408	190100	1384644209	5010	5010	5010	5010	0
46	20250408	190000	1384644209	5010	5010	5010	5010	0
47	20250408	185900	1384644209	5010	5010	5010	5010	0
48	20250408	185800	1384644209	5010	5010	5010	5010	0
49	20250408	185700	1384644209	5010	5010	5010	5010	0
50	20250408	185600	1384644209	5010	5010	5010	5010	0
51	20250408	185500	1384644209	5010	5010	5010	5010	0
52	20250408	185400	1384644209	5010	5010	5010	5010	0
53	20250408	185300	1384644209	5010	5010	5010	5010	0
54	20250408	185200	1384644209	5010	5010	5010	5010	0
55	20250408	185100	1384644209	5010	5010	5010	5010	0
56	20250408	185000	1384644209	5010	5010	5010	5010	0
57	20250408	184900	1384644209	5010	5010	5010	5010	0
58	20250408	184800	1384644209	5010	5010	5010	5010	0
59	20250408	184700	1384644209	5010	5010	5010	5010	0
60	20250408	184600	1384644209	5010	5010	5010	5010	0
61	20250408	184500	1384644209	5010	5010	5010	5010	0
62	20250408	184400	1384644209	5010	5010	5010	5010	1420
63	20250408	184300	1384644209	5010	5010	5010	5010	0
64	20250408	184200	1384644209	5010	5010	5010	5010	0
65	20250408	184100	1384644209	5010	5010	5010	5010	0
66	20250408	184000	1384644209	5010	5010	5010	5010	0
67	20250408	183900	1384644209	5010	5010	5010	5010	0
68	20250408	183800	1384644209	5010	5010	5010	5010	0
69	20250408	183700	1384644209	5010	5010	5010	5010	0
70	20250408	183600	1384644209	5010	5010	5010	5010	0
71	20250408	183500	1384644209	5010	5010	5010	5010	0
72	20250408	183400	1384644209	5010	5010	5010	5010	0
73	20250408	183300	1384644209	5010	5010	5010	5010	0
74	20250408	183200	1384644209	5010	5010	5010	5010	0
75	20250408	183100	1384644209	5010	5010	5010	5010	0
76	20250408	183000	1384644209	5010	5010	5010	5010	0
77	20250408	182900	1384644209	5010	5010	5010	5010	0
78	20250408	182800	1384644209	5010	5010	5010	5010	0
79	20250408	182700	1384644209	5010	5010	5010	5010	0
80	20250408	182600	1384644209	5010	5010	5010	5010	0
81	20250408	182500	1384644209	5010	5010	5010	5010	0
82	20250408	182400	1384644209	5010	5010	5010	5010	0
83	20250408	182300	1384644209	5010	5010	5010	5010	0
84	20250408	182200	1384644209	5010	5010	5010	5010	0
85	20250408	182100	1384644209	5010	5010	5010	5010	0
86	20250408	182000	1384644209	5010	5010	5010	5010	0
87	20250408	181900	1384644209	5010	5010	5010	5010	0
88	20250408	181800	1384644209	5010	5010	5010	5010	0
89	20250408	181700	1384644209	5010	5010	5010	5010	0
90	20250408	181600	1384644209	5010	5010	5010	5010	0
91	20250408	181500	1384644209	5010	5010	5010	5010	0
92	20250408	181400	1384644209	5010	5010	5010	5010	1420
93	20250408	181300	1384644209	5010	5010	5010	5010	0
94	20250408	181200	1384644209	5010	5010	5010	5010	0
95	20250408	181100	1384644209	5010	5010	5010	5010	0
96	20250408	181000	1384644209	5010	5010	5010	5010	0
97	20250408	180900	1384644209	5010	5010	5010	5010	0
98	20250408	180800	1384644209	5010	5010	5010	5010	0
99	20250408	180700	1384644209	5010	5010	5010	5010	0
100	20250408	180600	1384644209	5010	5010	5010	5010	0
101	20250408	180500	1384644209	5010	5010	5010	5010	0
102	20250408	180400	1384644209	5010	5010	5010	5010	0
103	20250408	180300	1384644209	5010	5010	5010	5010	0
104	20250408	180200	1384644209	5010	5010	5010	5010	0
105	20250408	180100	1384644209	5010	5010	5010	5010	0
106	20250408	180000	1384644209	5010	5010	5010	5010	0
107	20250408	175900	1384644209	5010	5010	5010	5010	0
108	20250408	175800	1384644209	5010	5010	5010	5010	0
109	20250408	175700	1384644209	5010	5010	5010	5010	0
110	20250408	175600	1384644209	5010	5010	5010	5010	0
111	20250408	175500	1384644209	5010	5010	5010	5010	0
112	20250408	175400	1384644209	5010	5010	5010	5010	0
113	20250408	175300	1384644209	5010	5010	5010	5010	0
114	20250408	175200	1384644209	5010	5010	5010	5010	0
115	20250408	175100	1384644209	5010	5010	5010	5010	0
116	20250408	175000	1384644209	5010	5010	5010	5010	0
117	20250408	174900	1384644209	5010	5010	5010	5010	0
118	20250408	174800	1384644209	5010	5010	5010	5010	0
119	20250408	174700	1384644209	5010	5010	5010	5010	0
120	20250408	174600	1384644209	5010	5010	5010	5010	0
121	20250408	174500	1384644209	5010	5010	5010	5010	0
122	20250408	174400	1384644209	5010	5010	5010	5010	1420
123	20250408	174300	1384644209	5010	5010	5010	5010	0
124	20250408	174200	1384644209	5010	5010	5010	5010	0
125	20250408	174100	1384644209	5010	5010	5010	5010	0
126	20250408	174000	1384644209	5010	5010	5010	5010	0
127	20250408	173900	1384644209	5010	5010	5010	5010	0
128	20250408	173800	1384644209	5010	5010	5010	5010	0
129	20250408	173700	1384644209	5010	5010	5010	5010	0
130	20250408	173600	1384644209	5010	5010	5010	5010	0
131	20250408	173500	1384644209	5010	5010	5010	5010	0
132	20250408	173400	1384644209	5010	5010	5010	5010	0
133	20250408	173300	1384644209	5010	5010	5010	5010	0
134	20250408	173200	1384644209	5010	5010	5010	5010	0
135	20250408	173100	1384644209	5010	5010	5010	5010	0
136	20250408	173000	1384644209	5010	5010	5010	5010	0
137	20250408	172900	1384644209	5010	5010	5010	5010	0
138	20250408	172800	1384644209	5010	5010	5010	5010	0
139	20250408	172700	1384644209	5010	5010	5010	5010	0
140	20250408	172600	1384644209	5010	5010	5010	5010	0
141	20250408	172500	1384644209	5010	5010	5010	5010	0
142	20250408	172400	1384644209	5010	5010	5010	5010	0
143	20250408	172300	1384644209	5010	5010	5010	5010	0
144	20250408	172200	1384644209	5010	5010	5010	5010	0
145	20250408	172100	1384644209	5010	5010	5010	5010	0
146	20250408	172000	1384644209	5010	5010	5010	5010	0
147	20250408	171900	1384644209	5010	5010	5010	5010	0
148	20250408	171800	1384644209	5010	5010	5010	5010	0
149	20250408	171700	1384644209	5010	5010	5010	5010	0
150	20250408	171600	1384644209	5010	5010	5010	5010	0
151	20250408	171500	1384644209	5010	5010	5010	5010	0
152	20250408	171400	1384644209	5010	5010	5010	5010	1420
153	20250408	171300	1384644209	5010	5010	5010	5010	0
154	20250408	171200	1384644209	5010	5010	5010	5010	0
155	20250408	171100	1384644209	5010	5010	5010	5010	0
156	20250408	171000	1384644209	5010	5010	5010	5010	0
157	20250408	170900	1384644209	5010	5010	5010	5010	0
158	20250408	170800	1384644209	5010	5010	5010	5010	0
159	20250408	170700	1384644209	5010	5010	5010	5010	0
160	20250408	170600	1384644209	5010	5010	5010	5010	0
161	20250408	170500	1384644209	5010	5010	5010	5010	0
162	20250408	170400	1384644209	5010	5010	5010	5010	0
163	20250408	170300	1384644209	5010	5010	5010	5010	0
164	20250408	170200	1384644209	5010	5010	5010	5010	0
165	20250408	170100	1384644209	5010	5010	5010	5010	0
166	20250408	170000	1384644209	5010	5010	5010	5010	0
167	20250408	165900	1384644209	5010	5010	5010	5010	0
168	20250408	165800	1384644209	5010	5010	5010	5010	0
169	20250408	165700	1384644209	5010	5010	5010	5010	0
170	20250408	165600	1384644209	5010	5010	5010	5010	0
171	20250408	165500	1384644209	5010	5010	5010	5010	0
172	20250408	165400	1384644209	5010	5010	5010	5010	0
173	20250408	165300	1384644209	5010	5010	5010	5010	0
174	20250408	165200	1384644209	5010	5010	5010	5010	0
175	20250408	165100	1384644209	5010	5010	5010	5010	0
176	20250408	165000	1384644209	5010	5010	5010	5010	0
177	20250408	164900	1384644209	5010	5010	5010	5010	0
178	20250408	164800	1384644209	5010	5010	5010	5010	0
179	20250408	164700	1384644209	5010	5010	5010	5010	0
180	20250408	164600	1384644209	5010	5010	5010	5010	0
181	20250408	164500	1384644209	5010	5010	5010	5010	0
182	20250408	164400	1384644209	5010	5010	5010	5010	1420
183	20250408	164300	1384644209	5010	5010	5010	5010	0
184	20250408	164200	1384644209	5010	5010	5010	5010	0
185	20250408	164100	1384644209	5010	5010	5010	5010	0
186	20250408	164000	1384644209	5010	5010	5010	5010	0
187	20250408	163900	1384644209	5010	5010	5010	5010	0
188	20250408	163800	1384644209	5010	5010	5010	5010	0
189	20250408	163700	1384644209	5010	5010	5010	5010	0
190	20250408	163600	1384644209	5010	5010	5010	5010	0
191	20250408	163500	1384644209	5010	5010	5010	5010	0
192	20250408	163400	1384644209	5010	5010	5010	5010	0
193	20250408	163300	1384644209	5010	5010	5010	5010	0
194	20250408	163200	1384644209	5010	5010	5010	5010	0
195	20250408	163100	1384644209	5010	5010	5010	5010	0
196	20250408	163000	1384644209	5010	5010	5010	5010	0
197	20250408	162900	1384644209	5010	5010	5010	5010	0
198	20250408	162800	1384644209	5010	5010	5010	5010	0
199	20250408	162700	1384644209	5010	5010	5010	5010	0
200	20250408	162600	1384644209	5010	5010	5010	5010	0
201	20250408	162500	1384644209	5010	5010	5010	5010	0
202	20250408	162400	1384644209	5010	5010	5010	5010	0
203	20250408	162300	1384644209	5010	5010	5010	5010	0
204	20250408	162200	1384644209	5010	5010	5010	5010	0
205	20250408	162100	1384644209	5010	5010	5010	5010	0
206	20250408	162000	1384644209	5010	5010	5010	5010	0
207	20250408	161900	1384644209	5010	5010	5010	5010	0
208	20250408	161800	1384644209	5010	5010	5010	5010	0
209	20250408	161700	1384644209	5010	5010	5010	5010	0
210	20250408	161600	1384644209	5010	5010	5010	5010	0
211	20250408	161500	1384644209	5010	5010	5010	5010	0
212	20250408	161400	1384644209	5010	5010	5010	5010	1420
213	20250408	161300	1384644209	5010	5010	5010	5010	0
214	20250408	161200	1384644209	5010	5010	5010	5010	0
215	20250408	161100	1384644209	5010	5010	5010	5010	0
216	20250408	161000	1384644209	5010	5010	5010	5010	0
217	20250408	160900	1384644209	5010	5010	5010	5010	0
218	20250408	160800	1384644209	5010	5010	5010	5010	0
219	20250408	160700	1384644209	5010	5010	5010	5010	0
220	20250408	160600	1384644209	5010	5010	5010	5010	0
221	20250408	160500	1384644209	5010	5010	5010	5010	0
222	20250408	160400	1384644209	5010	5010	5010	5010	0
223	20250408	160300	1384644209	5010	5010	5010	5010	0
224	20250408	160200	1384644209	5010	5010	5010	5010	0
225	20250408	160100	1384644209	5010	5010	5010	5010	0
226	20250408	160000	1384644209	5010	5010	5010	5010	0
227	20250408	155900	1384644209	5010	5010	5010	5010	0
228	20250408	155800	1384644209	5010	5010	5010	5010	0
229	20250408	155700	1384644209	5010	5010	5010	5010	0
230	20250408	155600	1384644209	5010	5010	5010	5010	0
231	20250408	155500	1384644209	5010	5010	5010	5010	0
232	20250408	155400	1384644209	5010	5010	5010	5010	0
233	20250408	155300	1384644209	5010	5010	5010	5010	0
234	20250408	155200	1384644209	5010	5010	5010	5010	0
235	20250408	155100	1384644209	5010	5010	5010	5010	0
236	20250408	155000	1384644209	5010	5010	5010	5010	0
237	20250408	154900	1384644209	5010	5010	5010	5010	0
238	20250408	154800	1384644209	5010	5010	5010	5010	0
239	20250408	154700	1384644209	5010	5010	5010	5010	0
240	20250408	154600	1384644209	5010	5010	5010	5010	0
241	20250408	154500	1384644209	5010	5010	5010	5010	0
242	20250408	154400	1384644209	5010	5010	5010	5010	1420
243	20250408	154300	1384644209	5010	5010	5010	5010	0
244	20250408	154200	1384644209	5010	5010	5010	5010	0
245	20250408	154100	1384644209	5010	5010	5010	5010	0
246	20250408	154000	1384644209	5010	5010	5010	5010	0
247	20250408	153900	1384644209	5010	5010	5010	5010	0
248	20250408	153800	1384644209	5010	5010	5010	5010	0
249	20250408	153700	1384644209	5010	5010	5010	5010	0
250	20250408	153600	1384644209	5010	5010	5010	5010	0
251	20250408	153500	1384644209	5010	5010	5010	5010	0
252	20250408	153400	1384644209	5010	5010	5010	5010	0
253	20250408	153300	1384644209	5010	5010	5010	5010	0
254	20250408	153200	1384644209	5010	5010	5010	5010	0
255	20250408	153100	1384644209	5010	5010	5010	5010	0
256	20250408	153000	1384644209	5010	5010	5010	5010	1420
257	20250408	152900	1377530009	5000	5000	5000	5000	0
258	20250408	152800	1377530009	5000	5000	5000	5000	0
259	20250408	152700	1377530009	5000	5000	5000	5000	0
260	20250408	152600	1377530009	5000	5000	5000	5000	0
261	20250408	152500	1377530009	5000	5000	5000	5000	0
262	20250408	152400	1377530009	5000	5000	5000	5000	0
263	20250408	152300	1377530009	5000	5000	5000	5000	0
264	20250408	152200	1377530009	5000	5000	5000	5000	0
265	20250408	152100	1377530009	5000	5000	5000	5000	0
266	20250408	152000	1377530009	5000	5000	5000	5000	0
267	20250408	151900	1377530009	5000	4980	5000	4980	1036
268	20250408	151800	1372363064	4985	4985	4985	4950	3235
269	20250408	151700	1356304184	4990	4995	4995	4985	172
270	20250408	151600	1355446669	5000	4990	5000	4990	1518
271	20250408	151500	1347857049	4990	4990	4995	4990	99
272	20250408	151400	1347363024	4995	4995	4995	4995	22
273	20250408	151300	1347253134	4995	4995	4995	4995	45
274	20250408	151200	1347028359	5020	5020	5020	5020	4
275	20250408	151100	1347008279	5010	5010	5010	5010	878
276	20250408	151000	1342609499	5000	4985	5000	4985	1230
277	20250408	150900	1336470069	4980	4980	4980	4980	33
278	20250408	150800	1336305729	4980	4980	4980	4980	0
279	20250408	150700	1336305729	4980	4980	4980	4980	300
280	20250408	150600	1334811729	4990	4990	4990	4980	308
281	20250408	150500	1333277809	4990	4990	4990	4980	52
282	20250408	150400	1333018589	4995	4995	4995	4995	0
283	20250408	150300	1333018589	4995	4995	4995	4995	4
284	20250408	150200	1332998609	4985	4985	4985	4985	0
285	20250408	150100	1332998609	4985	4985	4985	4985	164
286	20250408	150000	1332181069	4990	4990	4990	4990	4
287	20250408	145900	1332161109	4990	4990	4990	4990	4
288	20250408	145800	1332141149	4990	4985	4990	4985	14
289	20250408	145700	1332071324	4980	4980	4980	4980	165
290	20250408	145600	1331249624	4980	4980	4985	4980	1294
291	20250408	145500	1324805454	4980	4980	4980	4980	18
292	20250408	145400	1324715814	4965	4990	4990	4965	1489
293	20250408	145300	1317314724	4990	4990	4990	4990	153
294	20250408	145200	1316551254	4995	4995	4995	4995	1
295	20250408	145100	1316546259	4990	4985	4990	4985	121
296	20250408	145000	1315942729	4980	4980	4980	4980	215
297	20250408	144900	1314872029	4975	4975	4975	4975	18
298	20250408	144800	1314782479	4975	4975	4975	4975	93
299	20250408	144700	1314319804	4975	4975	4975	4975	116
300	20250408	144600	1313742704	4980	4975	4980	4975	52
301	20250408	144500	1313483984	4980	4980	4980	4980	8
302	20250408	144400	1313444144	4980	4975	4980	4975	172
303	20250408	144300	1312588404	4980	4980	4980	4980	4
304	20250408	144200	1312568484	4980	4975	4980	4975	108
305	20250408	144100	1312031124	4975	4975	4975	4975	16
306	20250408	144000	1311951524	4970	4975	4975	4970	168
307	20250408	143900	1311116544	4970	4965	4970	4965	505
308	20250408	143800	1308606739	4960	4960	4960	4960	1
309	20250408	143700	1308601779	4960	4960	4960	4960	164
310	20250408	143600	1307788339	4960	4960	4960	4960	0
311	20250408	143500	1307788339	4960	4960	4960	4960	120
312	20250408	143400	1307193139	4955	4970	4970	4955	3868
313	20250408	143300	1288014529	4970	4970	4975	4970	22
314	20250408	143200	1287905139	4975	4970	4975	4970	7
315	20250408	143100	1287870319	4970	4970	4970	4970	6
316	20250408	143000	1287840499	4975	4980	4980	4975	85
317	20250408	142900	1287417604	4975	4980	4980	4975	10
318	20250408	142800	1287367834	4975	4975	4975	4975	0
319	20250408	142700	1287367834	4975	4975	4980	4975	212
320	20250408	142600	1286313114	4975	4975	4975	4975	4
321	20250408	142500	1286293214	4975	4970	4975	4970	373
322	20250408	142400	1284439229	4970	4965	4970	4965	168
323	20250408	142300	1283605089	4970	4970	4970	4970	0
324	20250408	142200	1283605089	4970	4965	4970	4965	67
325	20250408	142100	1283272284	4965	4965	4965	4965	127
326	20250408	142000	1282641729	4965	4970	4970	4965	700
327	20250408	141900	1279164834	4975	4975	4975	4975	0
328	20250408	141800	1279164834	4975	4975	4975	4975	0
329	20250408	141700	1279164834	4975	4975	4975	4975	103
330	20250408	141600	1278652409	4980	4980	4980	4980	0
331	20250408	141500	1278652409	4980	4975	4980	4975	41
332	20250408	141400	1278448429	4975	4980	4980	4975	178
333	20250408	141300	1277562614	4985	4985	4985	4985	0
334	20250408	141200	1277562614	4985	4985	4985	4985	0
335	20250408	141100	1277562614	4985	4980	4985	4980	186
336	20250408	141000	1276636224	4985	4985	4985	4985	0
337	20250408	140900	1276636224	4985	4985	4985	4985	215
338	20250408	140800	1275564449	4990	4990	4990	4990	0
339	20250408	140700	1275564449	4990	4990	4990	4990	38
340	20250408	140600	1275374829	4995	4995	4995	4995	0
341	20250408	140500	1275374829	4995	4995	4995	4995	0
342	20250408	140400	1275374829	4995	4995	4995	4995	49
343	20250408	140300	1275130074	4995	4995	4995	4995	178
344	20250408	140200	1274240964	4995	5000	5000	4995	126
345	20250408	140100	1273611574	4995	4990	4995	4990	165
346	20250408	140000	1272788219	4995	4985	4995	4985	1010
347	20250408	135900	1267753269	4995	4995	4995	4995	10
348	20250408	135800	1267703319	4985	4990	4995	4985	530
349	20250408	135700	1265060409	4990	4990	4990	4990	0
350	20250408	135600	1265060409	4990	4995	5000	4990	11
351	20250408	135500	1265005449	4985	4990	5000	4985	407
352	20250408	135400	1262974674	4990	4990	4990	4985	296
353	20250408	135300	1261499054	4990	4990	4990	4990	4
354	20250408	135200	1261479094	4985	4980	4985	4980	98
355	20250408	135100	1260990569	4980	4980	4980	4980	165
356	20250408	135000	1260168869	4985	4985	4990	4980	104
357	20250408	134900	1259650749	4990	4985	4990	4985	18
358	20250408	134800	1259560974	4990	4980	4990	4980	170
359	20250408	134700	1258714339	4990	4985	4990	4985	203
360	20250408	134600	1257702084	4985	4980	4985	4980	70
361	20250408	134500	1257353434	4985	4985	4985	4985	28
362	20250408	134400	1257213854	4985	4990	4990	4985	171
363	20250408	134300	1256361384	4990	4990	4990	4990	0
364	20250408	134200	1256361384	4990	4990	4990	4990	0
365	20250408	134100	1256361384	4990	4990	4990	4990	97
366	20250408	134000	1255877354	4995	4995	4995	4995	0
367	20250408	133900	1255877354	4995	4995	4995	4995	0
368	20250408	133800	1255877354	4995	4990	4995	4990	184
369	20250408	133700	1254959094	4990	4990	4990	4990	164
370	20250408	133600	1254140734	5000	5000	5000	5000	0
371	20250408	133500	1254140734	5000	5000	5000	5000	0
372	20250408	133400	1254140734	5000	5000	5000	5000	0
373	20250408	133300	1254140734	5000	5020	5020	4990	5324
374	20250408	133200	1227538394	5020	5020	5020	5020	11
375	20250408	133100	1227483174	5010	5020	5020	5010	193
376	20250408	133000	1226515954	5020	5020	5020	5020	12
377	20250408	132900	1226455714	5020	5020	5020	5020	0
378	20250408	132800	1226455714	5020	5010	5020	5010	185
379	20250408	132700	1225528664	5020	5020	5020	5020	4
380	20250408	132600	1225508584	5020	5020	5020	5020	22
381	20250408	132500	1225398144	5010	5010	5010	5010	164
382	20250408	132400	1224576504	5020	5020	5020	5020	0
383	20250408	132300	1224576504	5020	5010	5020	5010	101
384	20250408	132200	1224070434	5000	5000	5000	5000	106
385	20250408	132100	1223540434	5000	5000	5000	5000	73
386	20250408	132000	1223175434	5010	5010	5010	5010	11
387	20250408	131900	1223120324	5010	5020	5020	5010	24
388	20250408	131800	1222999974	5010	5010	5010	5010	211
389	20250408	131700	1221942864	5020	5020	5020	5020	6
390	20250408	131600	1221912744	5010	5000	5010	5000	493
391	20250408	131500	1219443084	5010	4985	5010	4985	2034
392	20250408	131400	1209287409	4985	4985	4985	4985	4
393	20250408	131300	1209267469	4985	4985	4985	4985	0
394	20250408	131200	1209267469	4985	4985	4985	4985	110
395	20250408	131100	1208719119	4990	4990	4990	4990	0
396	20250408	131000	1208719119	4990	4990	4990	4990	4
397	20250408	130900	1208699159	4985	4985	4985	4985	0
398	20250408	130800	1208699159	4985	4985	4985	4985	185
399	20250408	130700	1207776934	4985	4980	4985	4980	556
400	20250408	130600	1205006739	4980	4980	4980	4980	0
401	20250408	130500	1205006739	4980	4980	4980	4965	3601
402	20250408	130400	1187111759	4980	4980	4980	4980	0
403	20250408	130300	1187111759	4980	4980	4980	4980	593
404	20250408	130200	1184158619	4980	4985	4985	4980	916
405	20250408	130100	1179596924	4985	4985	4985	4985	17
406	20250408	130000	1179512179	4985	4985	4985	4985	297
407	20250408	125900	1178031634	4985	4985	4985	4985	0
408	20250408	125800	1178031634	4985	4990	4990	4985	702
409	20250408	125700	1174529159	4985	4970	4985	4970	800
410	20250408	125600	1170542664	4975	4970	4975	4970	570
411	20250408	125500	1167709729	4965	4965	4965	4965	219
412	20250408	125400	1166622394	4970	4970	4970	4965	329
413	20250408	125300	1164987439	4970	4970	4970	4970	111
414	20250408	125200	1164435769	4970	4970	4970	4970	229
415	20250408	125100	1163297639	4970	4970	4970	4970	0
416	20250408	125000	1163297639	4970	4970	4970	4970	79
417	20250408	124900	1162905009	4970	4970	4970	4970	86
418	20250408	124800	1162477589	4980	4980	4980	4975	490
419	20250408	124700	1160039829	4980	4985	4985	4980	51
420	20250408	124600	1159785829	4985	4985	4985	4985	13
421	20250408	124500	1159721024	4980	4980	4980	4980	219
422	20250408	124400	1158630404	4980	4980	4980	4980	0
423	20250408	124300	1158630404	4980	4980	4980	4980	22
424	20250408	124200	1158520844	4985	4980	4985	4977	221
425	20250408	124100	1157420689	4975	4975	4980	4975	779
426	20250408	124000	1153543605	4970	4970	4970	4970	2
427	20250408	123900	1153533665	4975	4975	4975	4975	47
428	20250408	123800	1153299840	4980	4980	4980	4980	8
429	20250408	123700	1153260000	4975	4980	4980	4975	102
430	20250408	123600	1152752045	4980	4980	4980	4980	0
431	20250408	123500	1152752045	4980	4990	4990	4980	732
432	20250408	123400	1149105120	4995	4995	4995	4995	2
433	20250408	123300	1149095130	4995	5000	5000	4995	1272
434	20250408	123200	1142736000	4995	4990	4995	4990	874
435	20250408	123100	1138371190	4990	4980	4990	4975	715
436	20250408	123000	1134804755	4980	4965	4980	4965	550
437	20250408	122900	1132069885	4965	4965	4965	4965	4
438	20250408	122800	1132050025	4970	4970	4970	4970	4
439	20250408	122700	1132030145	4965	4965	4965	4965	100
440	20250408	122600	1131533645	4960	4960	4960	4960	0
441	20250408	122500	1131533645	4960	4965	4965	4960	175
442	20250408	122400	1130665595	4960	4960	4960	4960	217
443	20250408	122300	1129589275	4955	4950	4955	4950	44
444	20250408	122200	1129371340	4950	4950	4950	4950	164
445	20250408	122100	1128559540	4950	4965	4965	4950	500
446	20250408	122000	1126082390	4970	4970	4970	4970	0
447	20250408	121900	1126082390	4970	4980	4980	4970	392
448	20250408	121800	1124132015	4990	4990	4990	4985	114
449	20250408	121700	1123563480	4990	4990	4990	4990	49
450	20250408	121600	1123318970	4985	4985	4985	4985	166
451	20250408	121500	1122491460	4990	4985	4990	4985	69
452	20250408	121400	1122147445	4985	4985	4985	4985	0
453	20250408	121300	1122147445	4985	4980	4990	4980	220
454	20250408	121200	1121051555	4970	4965	4985	4965	95
455	20250408	121100	1120578620	4970	4970	4980	4965	1228
456	20250408	121000	1114469760	4970	4960	4970	4960	204
457	20250408	120900	1113456870	4955	4950	4955	4950	862
458	20250408	120800	1109189470	4955	4960	4960	4955	109
459	20250408	120700	1108648890	4950	4950	4955	4950	402
460	20250408	120600	1106658985	4950	4950	4950	4950	10
461	20250408	120500	1106609485	4960	4935	4960	4935	723
462	20250408	120400	1103031745	4930	4930	4930	4930	45
463	20250408	120300	1102809895	4925	4925	4930	4925	210
464	20250408	120200	1101775640	4925	4920	4930	4920	406
465	20250408	120100	1099776490	4915	4905	4915	4900	1161
466	20250408	120000	1094077195	4905	4910	4915	4905	286
467	20250408	115900	1092673880	4905	4925	4925	4895	3849
468	20250408	115800	1073799435	4920	4920	4925	4920	931
469	20250408	115700	1069218885	4915	4925	4935	4910	4614
470	20250408	115600	1046525500	4920	4945	4945	4920	6062
471	20250408	115500	1016649920	4955	4955	4955	4955	0
472	20250408	115400	1016649920	4955	4950	4955	4950	2
473	20250408	115300	1016640015	4950	4945	4955	4945	250
474	20250408	115200	1015403315	4945	4945	4945	4945	654
475	20250408	115100	1012169285	4950	4950	4950	4950	203
476	20250408	115000	1011164435	4955	4950	4955	4950	40
477	20250408	114900	1010966275	4945	4945	4945	4945	164
478	20250408	114800	1010155295	4945	4940	4945	4940	441
479	20250408	114700	1007974580	4935	4930	4935	4930	1205
480	20250408	114600	1002030625	4930	4955	4955	4930	3393
481	20250408	114500	985268250	4960	4955	4960	4950	161
482	20250408	114400	984469855	4960	4950	4960	4950	279
483	20250408	114300	983087730	4940	4960	4960	4925	7783
484	20250408	114200	944637800	4960	4975	4975	4960	1075
485	20250408	114100	939299050	4980	4975	4980	4975	1010
486	20250408	114000	934274250	4980	4980	4980	4980	85
487	20250408	113900	933850950	4980	4985	4985	4980	73
488	20250408	113800	933487385	4980	4985	4985	4980	207
489	20250408	113700	932456500	4980	4980	4980	4980	0
490	20250408	113600	932456500	4980	4985	4985	4980	276
491	20250408	113500	931081460	4985	4985	4985	4985	30
492	20250408	113400	930931910	4985	4985	4985	4985	12
493	20250408	113300	930872090	4985	4995	4995	4980	786
494	20250408	113200	926955715	4995	5000	5010	4990	882
495	20250408	113100	922551105	4995	4985	5000	4985	1320
496	20250408	113000	915967860	4985	4980	4985	4980	643
497	20250408	112900	912765695	4985	4985	4985	4985	4
498	20250408	112800	912745755	4985	4980	4985	4980	500
499	20250408	112700	910255705	4980	4990	4990	4980	4000
500	20250408	112600	890332500	5000	5000	5000	5000	164
501	20250408	112500	889512500	5030	5030	5030	5030	1
502	20250408	112400	889507470	5030	5020	5030	4990	2921
503	20250408	112300	874918145	5020	5010	5020	5010	3050
504	20250408	112200	859637135	5000	4990	5000	4990	2886
505	20250408	112100	845222185	4990	4990	5010	4980	4731
506	20250408	112000	821651285	4990	4985	4990	4985	641
507	20250408	111900	818454880	5000	4985	5000	4985	420
508	20250408	111800	816358315	4990	4975	4990	4975	250
509	20250408	111700	815112980	4980	4975	4980	4970	1246
510	20250408	111600	808912965	4970	4990	4990	4970	1050
511	20250408	111500	803690055	4975	5000	5000	4975	1751
512	20250408	111400	794959470	5000	4995	5000	4995	422
513	20250408	111300	792851550	4990	5000	5000	4990	1064
514	20250408	111200	787541785	4995	4995	4995	4995	38
515	20250408	111100	787351975	4990	4990	4990	4990	107
516	20250408	111000	786818045	4985	4990	4990	4985	1257
517	20250408	110900	780550615	4990	4985	4990	4980	206
518	20250408	110800	779524635	4980	4985	4995	4975	4068
519	20250408	110700	759262095	4990	5010	5010	4975	9048
520	20250408	110600	714175115	5010	5010	5010	5010	0
521	20250408	110500	714175115	5010	5020	5020	5010	7
522	20250408	110400	714140035	5020	5020	5020	5010	3004
523	20250408	110300	699079975	5030	5030	5030	5030	101
524	20250408	110200	698571945	5040	5040	5040	5040	1
525	20250408	110100	698566905	5030	5030	5030	5030	324
526	20250408	110000	696937185	5030	5040	5040	5020	3252
527	20250408	105900	680579615	5050	5050	5050	5050	0
528	20250408	105800	680579615	5050	5050	5050	5050	0
529	20250408	105700	680579615	5050	5060	5060	5050	2
530	20250408	105600	680569505	5050	5055	5055	5050	444
531	20250408	105500	678327205	5050	5050	5050	5050	27
532	20250408	105400	678190855	5050	5050	5050	5050	0
533	20250408	105300	678190855	5050	5050	5050	5050	227
534	20250408	105200	677044505	5050	5050	5050	5050	0
535	20250408	105100	677044505	5050	5050	5050	5050	9
536	20250408	105000	676999055	5050	5030	5050	5030	551
537	20250408	104900	674225035	5020	5020	5020	5020	754
538	20250408	104800	670439955	5020	5020	5020	5020	0
539	20250408	104700	670439955	5020	5010	5020	5010	1954
540	20250408	104600	660632795	5020	5020	5030	5020	202
541	20250408	104500	659618745	5000	5030	5060	5000	7680
542	20250408	104400	621126135	5040	5030	5040	5030	166
543	20250408	104300	620291135	5040	5045	5050	5035	999
544	20250408	104200	615256155	5040	5050	5060	5040	1521
545	20250408	104100	607589995	5050	5050	5060	5050	1007
546	20250408	104000	602504635	5050	5050	5050	5040	209
547	20250408	103900	601450825	5050	5050	5050	5050	18
548	20250408	103800	601359925	5050	5050	5060	5050	124
549	20250408	103700	600732555	5050	5040	5070	5020	2449
550	20250408	103600	588391885	5030	5040	5040	5030	100
551	20250408	103500	587888485	5030	5050	5050	5030	422
552	20250408	103400	585761795	5040	5070	5070	5030	564
553	20250408	103300	582916645	5080	5060	5080	5060	42
554	20250408	103200	582703765	5070	5080	5080	5050	1292
555	20250408	103100	576174785	5060	5070	5070	5040	1399
556	20250408	103000	569111085	5080	5080	5080	5080	2
557	20250408	102900	569100925	5090	5090	5090	5090	0
558	20250408	102800	569100925	5090	5090	5100	5080	33
559	20250408	102700	568932875	5100	5090	5100	5030	5817
560	20250408	102600	539440225	5100	5100	5100	5100	16
561	20250408	102500	539358625	5100	5100	5110	5100	7
562	20250408	102400	539322895	5080	5110	5110	5080	1328
563	20250408	102300	532566825	5100	5100	5120	5100	84
564	20250408	102200	532138075	5120	5120	5130	5100	4759
565	20250408	102100	507823675	5130	5120	5140	5100	42653
566	20250408	102000	290220465	5130	5130	5130	5130	24
567	20250408	101900	290097345	5140	5140	5140	5120	479
568	20250408	101800	287636445	5130	5140	5150	5130	464
569	20250408	101700	285251795	5140	5150	5150	5100	13257
570	20250408	101600	217564705	5150	5150	5150	5150	20
571	20250408	101500	217461705	5150	5150	5150	5150	0
572	20250408	101400	217461705	5150	5150	5160	5150	1088
573	20250408	101300	211858495	5140	5150	5150	5140	92
574	20250408	101200	211384715	5150	5150	5150	5150	1
575	20250408	101100	211379565	5150	5150	5160	5150	169
576	20250408	101000	210509195	5160	5140	5160	5130	779
577	20250408	100900	206499865	5140	5140	5150	5140	96
578	20250408	100800	206006415	5140	5140	5150	5140	15
579	20250408	100700	205929195	5150	5150	5150	5140	215
580	20250408	100600	204823585	5150	5140	5150	5130	804
581	20250408	100500	200696555	5150	5150	5150	5140	85
582	20250408	100400	200258845	5150	5150	5150	5150	105
583	20250408	100300	199718095	5150	5150	5150	5150	5
584	20250408	100200	199692345	5160	5150	5160	5150	36
585	20250408	100100	199506935	5150	5150	5150	5150	129
586	20250408	100000	198842585	5160	5160	5160	5160	0
587	20250408	095900	198842585	5160	5170	5180	5160	978
588	20250408	095800	193795915	5180	5180	5180	5170	293
589	20250408	095700	192280845	5170	5170	5170	5170	722
590	20250408	095600	188548105	5170	5140	5180	5140	2546
591	20250408	095500	175421425	5140	5140	5140	5130	58
592	20250408	095400	175123675	5130	5120	5130	5120	179
593	20250408	095300	174207045	5130	5130	5130	5130	60
594	20250408	095200	173899245	5120	5120	5120	5110	246
595	20250408	095100	172640365	5130	5130	5130	5120	714
596	20250408	095000	168979195	5140	5140	5140	5140	0
597	20250408	094900	168979195	5140	5140	5140	5140	0
598	20250408	094800	168979195	5140	5140	5140	5140	0
599	20250408	094700	168979195	5140	5140	5140	5140	0
600	20250408	094600	168979195	5140	5140	5140	5130	176
601	20250408	094500	168076005	5130	5130	5130	5130	67
602	20250408	094400	167732295	5140	5140	5140	5140	0
603	20250408	094300	167732295	5140	5130	5140	5130	418
604	20250408	094200	165587745	5130	5130	5130	5120	276
605	20250408	094100	164172865	5140	5140	5140	5140	0
606	20250408	094000	164172865	5140	5140	5140	5140	40
607	20250408	093900	163967265	5140	5140	5140	5140	0
608	20250408	093800	163967265	5140	5140	5140	5140	0
609	20250408	093700	163967265	5140	5140	5140	5140	96
610	20250408	093600	163473825	5150	5130	5160	5130	1167
611	20250408	093500	157463685	5150	5130	5150	5130	577
612	20250408	093400	154499855	5140	5130	5140	5130	171
613	20250408	093300	153622585	5130	5140	5140	5130	409
614	20250408	093200	151521135	5150	5150	5150	5140	72
615	20250408	093100	151150455	5140	5160	5160	5140	227
616	20250408	093000	149979155	5180	5170	5180	5170	10
617	20250408	092900	149927365	5180	5160	5200	5140	3756
618	20250408	092800	130462275	5160	5150	5160	5150	1180
619	20250408	092700	124374245	5150	5120	5150	5120	3679
620	20250408	092600	105498075	5110	5110	5110	5110	1
621	20250408	092500	105492965	5120	5120	5130	5120	749
622	20250408	092400	101658075	5120	5110	5130	5110	972
623	20250408	092300	96680240	5100	5140	5140	5100	1504
624	20250408	092200	88990290	5140	5130	5140	5125	193
625	20250408	092100	88000660	5130	5130	5130	5130	95
626	20250408	092000	87513310	5140	5140	5150	5140	213
627	20250408	091900	86418400	5130	5140	5160	5130	1461
628	20250408	091800	78904530	5150	5140	5150	5140	88
629	20250408	091700	78452200	5140	5150	5150	5140	272
630	20250408	091600	77054070	5150	5150	5150	5150	310
631	20250408	091500	75457570	5150	5140	5150	5140	338
632	20250408	091400	73720060	5150	5110	5160	5110	2026
633	20250408	091300	63304130	5110	5110	5110	5100	105
634	20250408	091200	62768350	5120	5120	5120	5120	5
635	20250408	091100	62742750	5120	5120	5120	5120	1
636	20250408	091000	62737630	5110	5110	5110	5110	120
637	20250408	090900	62124430	5120	5120	5120	5120	0
638	20250408	090800	62124430	5120	5110	5120	5110	272
639	20250408	090700	60733250	5110	5090	5110	5090	957
640	20250408	090600	55854310	5100	5120	5120	5100	1144
641	20250408	090500	50018800	5130	5100	5140	5100	2877
642	20250408	090400	35268180	5100	5090	5100	5080	335
643	20250408	090300	33560950	5090	5060	5090	5050	1037
644	20250408	090200	28316790	5060	5070	5110	5060	361
645	20250408	090100	26487900	5070	5090	5090	5070	636
646	20250408	090000	23261570	5130	5110	5130	5100	4550