KissMeData/015750/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	184500	2939945520	4980	4980	4980	4980	11091
3	20250407	184400	2939945520	4980	4980	4980	4980	0
4	20250407	184300	2939945520	4980	4980	4980	4980	0
5	20250407	184200	2939945520	4980	4980	4980	4980	0
6	20250407	184100	2939945520	4980	4980	4980	4980	0
7	20250407	184000	2939945520	4980	4980	4980	4980	0
8	20250407	183900	2939945520	4980	4980	4980	4980	0
9	20250407	183800	2939945520	4980	4980	4980	4980	0
10	20250407	183700	2939945520	4980	4980	4980	4980	0
11	20250407	183600	2939945520	4980	4980	4980	4980	0
12	20250407	183500	2939945520	4980	4980	4980	4980	0
13	20250407	183400	2939945520	4980	4980	4980	4980	0
14	20250407	183300	2939945520	4980	4980	4980	4980	0
15	20250407	183200	2939945520	4980	4980	4980	4980	0
16	20250407	183100	2939945520	4980	4980	4980	4980	0
17	20250407	183000	2939945520	4980	4980	4980	4980	0
18	20250407	182900	2939945520	4980	4980	4980	4980	0
19	20250407	182800	2939945520	4980	4980	4980	4980	0
20	20250407	182700	2939945520	4980	4980	4980	4980	0
21	20250407	182600	2939945520	4980	4980	4980	4980	0
22	20250407	182500	2939945520	4980	4980	4980	4980	0
23	20250407	182400	2939945520	4980	4980	4980	4980	0
24	20250407	182300	2939945520	4980	4980	4980	4980	0
25	20250407	182200	2939945520	4980	4980	4980	4980	0
26	20250407	182100	2939945520	4980	4980	4980	4980	0
27	20250407	182000	2939945520	4980	4980	4980	4980	0
28	20250407	181900	2939945520	4980	4980	4980	4980	0
29	20250407	181800	2939945520	4980	4980	4980	4980	0
30	20250407	181700	2939945520	4980	4980	4980	4980	0
31	20250407	181600	2939945520	4980	4980	4980	4980	0
32	20250407	181500	2939945520	4980	4980	4980	4980	11091
33	20250407	181400	2939945520	4980	4980	4980	4980	0
34	20250407	181300	2939945520	4980	4980	4980	4980	0
35	20250407	181200	2939945520	4980	4980	4980	4980	0
36	20250407	181100	2939945520	4980	4980	4980	4980	0
37	20250407	181000	2939945520	4980	4980	4980	4980	0
38	20250407	180900	2939945520	4980	4980	4980	4980	0
39	20250407	180800	2939945520	4980	4980	4980	4980	0
40	20250407	180700	2939945520	4980	4980	4980	4980	0
41	20250407	180600	2939945520	4980	4980	4980	4980	0
42	20250407	180500	2939945520	4980	4980	4980	4980	0
43	20250407	180400	2939945520	4980	4980	4980	4980	0
44	20250407	180300	2939945520	4980	4980	4980	4980	0
45	20250407	180200	2939945520	4980	4980	4980	4980	0
46	20250407	180100	2939945520	4980	4980	4980	4980	0
47	20250407	180000	2939945520	4980	4980	4980	4980	0
48	20250407	175900	2939945520	4980	4980	4980	4980	0
49	20250407	175800	2939945520	4980	4980	4980	4980	0
50	20250407	175700	2939945520	4980	4980	4980	4980	0
51	20250407	175600	2939945520	4980	4980	4980	4980	0
52	20250407	175500	2939945520	4980	4980	4980	4980	0
53	20250407	175400	2939945520	4980	4980	4980	4980	0
54	20250407	175300	2939945520	4980	4980	4980	4980	0
55	20250407	175200	2939945520	4980	4980	4980	4980	0
56	20250407	175100	2939945520	4980	4980	4980	4980	0
57	20250407	175000	2939945520	4980	4980	4980	4980	0
58	20250407	174900	2939945520	4980	4980	4980	4980	0
59	20250407	174800	2939945520	4980	4980	4980	4980	0
60	20250407	174700	2939945520	4980	4980	4980	4980	0
61	20250407	174600	2939945520	4980	4980	4980	4980	0
62	20250407	174500	2939945520	4980	4980	4980	4980	11091
63	20250407	174400	2939945520	4980	4980	4980	4980	0
64	20250407	174300	2939945520	4980	4980	4980	4980	0
65	20250407	174200	2939945520	4980	4980	4980	4980	0
66	20250407	174100	2939945520	4980	4980	4980	4980	0
67	20250407	174000	2939945520	4980	4980	4980	4980	0
68	20250407	173900	2939945520	4980	4980	4980	4980	0
69	20250407	173800	2939945520	4980	4980	4980	4980	0
70	20250407	173700	2939945520	4980	4980	4980	4980	0
71	20250407	173600	2939945520	4980	4980	4980	4980	0
72	20250407	173500	2939945520	4980	4980	4980	4980	0
73	20250407	173400	2939945520	4980	4980	4980	4980	0
74	20250407	173300	2939945520	4980	4980	4980	4980	0
75	20250407	173200	2939945520	4980	4980	4980	4980	0
76	20250407	173100	2939945520	4980	4980	4980	4980	0
77	20250407	173000	2939945520	4980	4980	4980	4980	0
78	20250407	172900	2939945520	4980	4980	4980	4980	0
79	20250407	172800	2939945520	4980	4980	4980	4980	0
80	20250407	172700	2939945520	4980	4980	4980	4980	0
81	20250407	172600	2939945520	4980	4980	4980	4980	0
82	20250407	172500	2939945520	4980	4980	4980	4980	0
83	20250407	172400	2939945520	4980	4980	4980	4980	0
84	20250407	172300	2939945520	4980	4980	4980	4980	0
85	20250407	172200	2939945520	4980	4980	4980	4980	0
86	20250407	172100	2939945520	4980	4980	4980	4980	0
87	20250407	172000	2939945520	4980	4980	4980	4980	0
88	20250407	171900	2939945520	4980	4980	4980	4980	0
89	20250407	171800	2939945520	4980	4980	4980	4980	0
90	20250407	171700	2939945520	4980	4980	4980	4980	0
91	20250407	171600	2939945520	4980	4980	4980	4980	0
92	20250407	171500	2939945520	4980	4980	4980	4980	11091
93	20250407	171400	2939945520	4980	4980	4980	4980	0
94	20250407	171300	2939945520	4980	4980	4980	4980	0
95	20250407	171200	2939945520	4980	4980	4980	4980	0
96	20250407	171100	2939945520	4980	4980	4980	4980	0
97	20250407	171000	2939945520	4980	4980	4980	4980	0
98	20250407	170900	2939945520	4980	4980	4980	4980	0
99	20250407	170800	2939945520	4980	4980	4980	4980	0
100	20250407	170700	2939945520	4980	4980	4980	4980	0
101	20250407	170600	2939945520	4980	4980	4980	4980	0
102	20250407	170500	2939945520	4980	4980	4980	4980	0
103	20250407	170400	2939945520	4980	4980	4980	4980	0
104	20250407	170300	2939945520	4980	4980	4980	4980	0
105	20250407	170200	2939945520	4980	4980	4980	4980	0
106	20250407	170100	2939945520	4980	4980	4980	4980	0
107	20250407	170000	2939945520	4980	4980	4980	4980	0
108	20250407	165900	2939945520	4980	4980	4980	4980	0
109	20250407	165800	2939945520	4980	4980	4980	4980	0
110	20250407	165700	2939945520	4980	4980	4980	4980	0
111	20250407	165600	2939945520	4980	4980	4980	4980	0
112	20250407	165500	2939945520	4980	4980	4980	4980	0
113	20250407	165400	2939945520	4980	4980	4980	4980	0
114	20250407	165300	2939945520	4980	4980	4980	4980	0
115	20250407	165200	2939945520	4980	4980	4980	4980	0
116	20250407	165100	2939945520	4980	4980	4980	4980	0
117	20250407	165000	2939945520	4980	4980	4980	4980	0
118	20250407	164900	2939945520	4980	4980	4980	4980	0
119	20250407	164800	2939945520	4980	4980	4980	4980	0
120	20250407	164700	2939945520	4980	4980	4980	4980	0
121	20250407	164600	2939945520	4980	4980	4980	4980	0
122	20250407	164500	2939945520	4980	4980	4980	4980	11091
123	20250407	164400	2939945520	4980	4980	4980	4980	0
124	20250407	164300	2939945520	4980	4980	4980	4980	0
125	20250407	164200	2939945520	4980	4980	4980	4980	0
126	20250407	164100	2939945520	4980	4980	4980	4980	0
127	20250407	164000	2939945520	4980	4980	4980	4980	0
128	20250407	163900	2939945520	4980	4980	4980	4980	0
129	20250407	163800	2939945520	4980	4980	4980	4980	0
130	20250407	163700	2939945520	4980	4980	4980	4980	0
131	20250407	163600	2939945520	4980	4980	4980	4980	0
132	20250407	163500	2939945520	4980	4980	4980	4980	0
133	20250407	163400	2939945520	4980	4980	4980	4980	0
134	20250407	163300	2939945520	4980	4980	4980	4980	0
135	20250407	163200	2939945520	4980	4980	4980	4980	0
136	20250407	163100	2939945520	4980	4980	4980	4980	0
137	20250407	163000	2939945520	4980	4980	4980	4980	0
138	20250407	162900	2939945520	4980	4980	4980	4980	0
139	20250407	162800	2939945520	4980	4980	4980	4980	0
140	20250407	162700	2939945520	4980	4980	4980	4980	0
141	20250407	162600	2939945520	4980	4980	4980	4980	0
142	20250407	162500	2939945520	4980	4980	4980	4980	0
143	20250407	162400	2939945520	4980	4980	4980	4980	0
144	20250407	162300	2939945520	4980	4980	4980	4980	0
145	20250407	162200	2939945520	4980	4980	4980	4980	0
146	20250407	162100	2939945520	4980	4980	4980	4980	0
147	20250407	162000	2939945520	4980	4980	4980	4980	0
148	20250407	161900	2939945520	4980	4980	4980	4980	0
149	20250407	161800	2939945520	4980	4980	4980	4980	0
150	20250407	161700	2939945520	4980	4980	4980	4980	0
151	20250407	161600	2939945520	4980	4980	4980	4980	0
152	20250407	161500	2939945520	4980	4980	4980	4980	11091
153	20250407	161400	2939945520	4980	4980	4980	4980	0
154	20250407	161300	2939945520	4980	4980	4980	4980	0
155	20250407	161200	2939945520	4980	4980	4980	4980	0
156	20250407	161100	2939945520	4980	4980	4980	4980	0
157	20250407	161000	2939945520	4980	4980	4980	4980	0
158	20250407	160900	2939945520	4980	4980	4980	4980	0
159	20250407	160800	2939945520	4980	4980	4980	4980	0
160	20250407	160700	2939945520	4980	4980	4980	4980	0
161	20250407	160600	2939945520	4980	4980	4980	4980	0
162	20250407	160500	2939945520	4980	4980	4980	4980	0
163	20250407	160400	2939945520	4980	4980	4980	4980	0
164	20250407	160300	2939945520	4980	4980	4980	4980	0
165	20250407	160200	2939945520	4980	4980	4980	4980	0
166	20250407	160100	2939945520	4980	4980	4980	4980	0
167	20250407	160000	2939945520	4980	4980	4980	4980	0
168	20250407	155900	2939945520	4980	4980	4980	4980	0
169	20250407	155800	2939945520	4980	4980	4980	4980	0
170	20250407	155700	2939945520	4980	4980	4980	4980	0
171	20250407	155600	2939945520	4980	4980	4980	4980	0
172	20250407	155500	2939945520	4980	4980	4980	4980	0
173	20250407	155400	2939945520	4980	4980	4980	4980	0
174	20250407	155300	2939945520	4980	4980	4980	4980	0
175	20250407	155200	2939945520	4980	4980	4980	4980	0
176	20250407	155100	2939945520	4980	4980	4980	4980	0
177	20250407	155000	2939945520	4980	4980	4980	4980	0
178	20250407	154900	2939945520	4980	4980	4980	4980	0
179	20250407	154800	2939945520	4980	4980	4980	4980	0
180	20250407	154700	2939945520	4980	4980	4980	4980	0
181	20250407	154600	2939945520	4980	4980	4980	4980	0
182	20250407	154500	2939945520	4980	4980	4980	4980	11091
183	20250407	154400	2939945520	4980	4980	4980	4980	0
184	20250407	154300	2939945520	4980	4980	4980	4980	0
185	20250407	154200	2939945520	4980	4980	4980	4980	0
186	20250407	154100	2939945520	4980	4980	4980	4980	0
187	20250407	154000	2939945520	4980	4980	4980	4980	0
188	20250407	153900	2939945520	4980	4980	4980	4980	0
189	20250407	153800	2939945520	4980	4980	4980	4980	0
190	20250407	153700	2939945520	4980	4980	4980	4980	0
191	20250407	153600	2939945520	4980	4980	4980	4980	0
192	20250407	153500	2939945520	4980	4980	4980	4980	0
193	20250407	153400	2939945520	4980	4980	4980	4980	0
194	20250407	153300	2939945520	4980	4980	4980	4980	0
195	20250407	153200	2939945520	4980	4980	4980	4980	0
196	20250407	153100	2939945520	4980	4980	4980	4980	0
197	20250407	153000	2939945520	4980	4980	4980	4980	11091
198	20250407	152900	2884712340	4980	4980	4980	4980	0
199	20250407	152800	2884712340	4980	4980	4980	4980	0
200	20250407	152700	2884712340	4980	4980	4980	4980	0
201	20250407	152600	2884712340	4980	4980	4980	4980	0
202	20250407	152500	2884712340	4980	4980	4980	4980	0
203	20250407	152400	2884712340	4980	4980	4980	4980	0
204	20250407	152300	2884712340	4980	4980	4980	4980	0
205	20250407	152200	2884712340	4980	4980	4980	4980	0
206	20250407	152100	2884712340	4980	4980	4980	4980	0
207	20250407	152000	2884712340	4980	4980	4980	4980	0
208	20250407	151900	2884712340	4980	4980	4980	4980	94
209	20250407	151800	2884244220	4980	4985	4985	4980	1370
210	20250407	151700	2877420095	4980	4985	4985	4975	1409
211	20250407	151600	2870403210	4985	4985	4985	4985	185
212	20250407	151500	2869480985	4990	4985	4990	4985	10
213	20250407	151400	2869431110	4990	4995	4995	4985	28
214	20250407	151300	2869291465	4995	4980	4995	4975	9864
215	20250407	151200	2820165685	4980	4980	4980	4975	522
216	20250407	151100	2817568455	4980	4990	4990	4975	2156
217	20250407	151000	2806830795	4995	4990	4995	4985	1567
218	20250407	150900	2799011445	4990	4995	4995	4990	751
219	20250407	150800	2795263035	4990	4995	5000	4985	12914
220	20250407	150700	2730790675	4995	5000	5000	4995	2376
221	20250407	150600	2718917885	5000	5000	5000	4990	2687
222	20250407	150500	2705496050	5010	5010	5010	5000	1439
223	20250407	150400	2698298600	5000	5010	5010	5000	2099
224	20250407	150300	2687798770	5010	5010	5010	5010	279
225	20250407	150200	2686400980	5010	5010	5010	5000	2344
226	20250407	150100	2674678580	5010	5000	5010	4995	1423
227	20250407	150000	2667564880	5000	4995	5000	4990	806
228	20250407	145900	2663538300	5000	5000	5000	4990	622
229	20250407	145800	2660432120	5000	4990	5000	4990	2683
230	20250407	145700	2647031050	4995	4995	5000	4990	613
231	20250407	145600	2643969420	4990	4995	4995	4990	669
232	20250407	145500	2640627770	4995	5000	5000	4990	1380
233	20250407	145400	2633737540	5000	5000	5000	4990	2906
234	20250407	145300	2619212950	4995	4990	4995	4990	1159
235	20250407	145200	2613424645	4995	5000	5000	4990	576
236	20250407	145100	2610547120	5000	4995	5000	4995	1151
237	20250407	145000	2604796725	4995	4990	5000	4990	655
238	20250407	144900	2601524710	5000	5000	5000	4990	452
239	20250407	144800	2599265885	4995	5000	5000	4985	1011
240	20250407	144700	2594219105	5000	5000	5000	4995	320
241	20250407	144600	2592619505	5000	5010	5010	4990	1211
242	20250407	144500	2586570290	5000	5000	5000	4995	654
243	20250407	144400	2583300390	5000	5000	5000	4995	299
244	20250407	144300	2581805575	5000	5010	5010	4995	269
245	20250407	144200	2580460140	5010	5000	5010	5000	298
246	20250407	144100	2578967830	5010	5010	5010	5010	505
247	20250407	144000	2576437780	5010	5010	5020	5000	5450
248	20250407	143900	2549132980	5000	5020	5020	4995	933
249	20250407	143800	2544463825	5010	5020	5020	5000	372
250	20250407	143700	2542598645	5020	5010	5020	4995	378
251	20250407	143600	2540703575	5010	5000	5010	5000	775
252	20250407	143500	2536827375	5000	5000	5000	5000	269
253	20250407	143400	2535482375	5000	4985	5000	4985	1177
254	20250407	143300	2529610220	4990	5000	5000	4990	295
255	20250407	143200	2528135525	4990	5000	5000	4990	663
256	20250407	143100	2524823895	4990	5000	5010	4990	1033
257	20250407	143000	2519660130	5010	5000	5010	5000	553
258	20250407	142900	2516892730	5010	5000	5010	5000	277
259	20250407	142800	2515504990	5010	5010	5020	5000	3793
260	20250407	142700	2496535950	5020	5010	5020	5010	522
261	20250407	142600	2493917880	5020	5020	5030	4990	789
262	20250407	142500	2489958745	5020	5010	5020	5000	2207
263	20250407	142400	2478900695	5010	5000	5010	5000	4230
264	20250407	142300	2457748855	5000	5010	5010	5000	83
265	20250407	142200	2457333075	5010	5010	5010	5010	64
266	20250407	142100	2457012435	5000	5010	5010	5000	45
267	20250407	142000	2456786995	5030	5000	5030	4990	1920
268	20250407	141900	2447162210	5000	4990	5000	4990	2198
269	20250407	141800	2436189145	4985	4985	4985	4980	2327
270	20250407	141700	2424594030	4995	4990	4995	4990	465
271	20250407	141600	2422273535	4990	4990	4990	4990	630
272	20250407	141500	2419129835	4990	4990	4990	4990	1
273	20250407	141400	2419124845	4990	4985	4990	4985	147
274	20250407	141300	2418392045	4985	4985	4985	4985	182
275	20250407	141200	2417484775	4985	4982	4985	4982	206
276	20250407	141100	2416457910	4985	4980	4985	4975	172
277	20250407	141000	2415601005	4990	4990	4990	4975	3596
278	20250407	140900	2397693335	4990	4990	4990	4990	6
279	20250407	140800	2397663395	4990	4990	4990	4985	1251
280	20250407	140700	2391422155	4990	4985	4995	4985	1623
281	20250407	140600	2383327795	4985	4980	4985	4980	2171
282	20250407	140500	2372513715	4985	4980	4985	4980	112
283	20250407	140400	2371955950	4982	4982	4982	4982	2
284	20250407	140300	2371945986	4980	4985	4985	4980	1094
285	20250407	140200	2366497581	4985	4985	4985	4985	126
286	20250407	140100	2365869471	4990	4985	4995	4985	759
287	20250407	140000	2362081491	4985	4985	4985	4985	8
288	20250407	135900	2362041611	4985	4980	4985	4980	423
289	20250407	135800	2359933006	4980	4985	4985	4980	741
290	20250407	135700	2356242821	4985	4980	4985	4980	1021
291	20250407	135600	2351158176	4980	4980	4980	4980	186
292	20250407	135500	2350231896	4980	4980	4980	4975	167
293	20250407	135400	2349401011	4980	4995	4995	4975	5167
294	20250407	135300	2323659926	4995	4995	4995	4995	11
295	20250407	135200	2323604981	4990	4990	4990	4985	374
296	20250407	135100	2321740291	4990	4995	4995	4985	1218
297	20250407	135000	2315663061	4995	4995	4995	4995	286
298	20250407	134900	2314234491	4995	4995	4995	4995	400
299	20250407	134800	2312236491	4990	4990	4990	4990	210
300	20250407	134700	2311188591	4990	4995	4995	4990	6
301	20250407	134600	2311158626	4995	4995	4995	4995	30
302	20250407	134500	2311008776	4995	4995	4995	4995	85
303	20250407	134400	2310584201	4995	4995	4995	4990	645
304	20250407	134300	2307362441	4995	4990	4995	4990	367
305	20250407	134200	2305531106	4990	4995	4995	4990	11
306	20250407	134100	2305476166	5000	4995	5000	4995	380
307	20250407	134000	2303577831	4995	4995	4995	4995	15
308	20250407	133900	2303502906	4995	4990	4995	4990	244
309	20250407	133800	2302285321	4985	4990	4990	4985	480
310	20250407	133700	2299892511	4990	4985	4990	4985	3670
311	20250407	133600	2281589741	4990	4995	4995	4990	1371
312	20250407	133500	2274747391	4995	4997	4997	4995	50
313	20250407	133400	2274497639	4995	4995	4995	4995	30
314	20250407	133300	2274347789	4995	4995	4995	4995	127
315	20250407	133200	2273713424	4995	5000	5000	4995	1147
316	20250407	133100	2267983424	5000	5000	5010	5000	2148
317	20250407	133000	2257243364	5000	5000	5000	5000	1914
318	20250407	132900	2247673364	5000	4995	5000	4995	2708
319	20250407	132800	2234141464	4995	4995	4995	4995	822
320	20250407	132700	2230035574	4995	4990	4995	4990	430
321	20250407	132600	2227888724	4990	4990	4990	4990	0
322	20250407	132500	2227888724	4990	4995	4995	4990	520
323	20250407	132400	2225293694	4995	4990	4995	4990	23
324	20250407	132300	2225178844	4990	4990	4990	4990	198
325	20250407	132200	2224190824	4990	4990	4990	4990	0
326	20250407	132100	2224190824	4990	4990	4990	4990	7
327	20250407	132000	2224155894	4995	4995	4995	4995	553
328	20250407	131900	2221393659	4995	4990	4995	4990	115
329	20250407	131800	2220819484	4990	5000	5000	4990	1730
330	20250407	131700	2212184584	4990	4995	4995	4990	604
331	20250407	131600	2209167974	5000	5000	5000	5000	2119
332	20250407	131500	2198572974	5010	5010	5010	5010	20
333	20250407	131400	2198472774	5010	5000	5010	5000	467
334	20250407	131300	2196137764	5000	5000	5000	5000	0
335	20250407	131200	2196137764	5000	5000	5000	5000	0
336	20250407	131100	2196137764	5000	5000	5000	5000	0
337	20250407	131000	2196137764	5000	5000	5000	5000	945
338	20250407	130900	2191412764	4995	4995	4995	4995	205
339	20250407	130800	2190388789	4995	4995	4995	4995	701
340	20250407	130700	2186887294	4995	4995	4995	4995	1
341	20250407	130600	2186882299	4995	5010	5010	4995	3058
342	20250407	130500	2171596359	5020	5020	5020	5020	0
343	20250407	130400	2171596359	5020	5010	5020	5010	184
344	20250407	130300	2170673889	5010	5010	5010	5010	118
345	20250407	130200	2170082709	5010	5010	5010	5010	621
346	20250407	130100	2166971499	5010	5010	5010	5010	0
347	20250407	130000	2166971499	5010	5010	5010	5010	480
348	20250407	125900	2164566699	5010	5010	5010	5000	205
349	20250407	125800	2163539849	5010	5020	5020	5010	385
350	20250407	125700	2161610199	5020	5010	5020	5010	54
351	20250407	125600	2161339459	5050	5020	5050	5020	334
352	20250407	125500	2159654439	5020	5010	5050	5010	1136
353	20250407	125400	2153941989	4995	5000	5000	4995	437
354	20250407	125300	2151758864	5030	4995	5030	4995	4549
355	20250407	125200	2129010079	4995	5000	5000	4995	246
356	20250407	125100	2127781304	5000	4995	5000	4995	428
357	20250407	125000	2125643344	4995	4995	4995	4995	3918
358	20250407	124900	2106072934	4995	4995	4995	4995	14
359	20250407	124800	2106003004	4990	4995	4995	4990	202
360	20250407	124700	2104994999	4995	4995	4995	4990	312
361	20250407	124600	2103436564	4995	4995	4995	4995	670
362	20250407	124500	2100089914	4995	4990	4995	4990	3207
363	20250407	124400	2084070954	4990	4990	4990	4990	0
364	20250407	124300	2084070954	4990	4990	4995	4990	2421
365	20250407	124200	2071982904	4990	4990	4990	4990	0
366	20250407	124100	2071982904	4990	4990	4990	4990	111
367	20250407	124000	2071429014	4990	4990	4990	4990	2014
368	20250407	123900	2061379154	4990	4990	4990	4990	625
369	20250407	123800	2058260404	4992	4985	4995	4985	138
370	20250407	123700	2057572317	4985	4990	4990	4985	372
371	20250407	123600	2055716647	4995	4992	4995	4985	602
372	20250407	123500	2052713655	4995	4990	4995	4985	817
373	20250407	123400	2048638820	4985	4995	4995	4985	941
374	20250407	123300	2043941765	4995	4990	4995	4985	418
375	20250407	123200	2041856330	4990	5000	5000	4990	8582
376	20250407	123100	1998984320	5010	5010	5010	5010	329
377	20250407	123000	1997336030	5010	5010	5010	5010	50
378	20250407	122900	1997085530	5010	5010	5010	5010	208
379	20250407	122800	1996043450	5010	5010	5010	5010	417
380	20250407	122700	1993954280	5010	5010	5010	5010	19
381	20250407	122600	1993859090	5010	5010	5010	5010	1245
382	20250407	122500	1987621640	5010	5010	5010	5010	138
383	20250407	122400	1986930260	5010	5010	5010	5010	212
384	20250407	122300	1985868140	5010	5010	5010	5010	644
385	20250407	122200	1982641700	5020	5010	5020	5010	201
386	20250407	122100	1981633330	5010	5020	5020	5000	38
387	20250407	122000	1981442960	5000	5010	5010	5000	6441
388	20250407	121900	1949226580	5020	5020	5020	5020	201
389	20250407	121800	1948217560	5020	5020	5020	5020	771
390	20250407	121700	1944347140	5020	5020	5020	5020	511
391	20250407	121600	1941781920	5020	5020	5020	5020	0
392	20250407	121500	1941781920	5020	5010	5020	5010	1615
393	20250407	121400	1933680120	5010	5020	5020	5010	1792
394	20250407	121300	1924700190	5010	5015	5015	5010	9
395	20250407	121200	1924655065	5015	5020	5020	5010	74
396	20250407	121100	1924284050	5000	5020	5020	5000	2651
397	20250407	121000	1911015240	5020	5020	5020	5020	171
398	20250407	120900	1910156820	5010	5010	5010	5010	0
399	20250407	120800	1910156820	5010	5020	5020	5010	1039
400	20250407	120700	1904951320	5020	5020	5020	5020	100
401	20250407	120600	1904449320	5020	5020	5020	5020	109
402	20250407	120500	1903902140	5010	5020	5020	5010	837
403	20250407	120400	1899700420	5020	5030	5030	5010	152
404	20250407	120300	1898937890	5030	5010	5030	5010	39
405	20250407	120200	1898741760	5010	5020	5020	5010	3
406	20250407	120100	1898726710	5020	5020	5020	5020	153
407	20250407	120000	1897958650	5010	5015	5015	5010	200
408	20250407	115900	1896956625	5020	5020	5020	5020	17
409	20250407	115800	1896871285	5010	5020	5020	5010	476
410	20250407	115700	1894484445	5020	5020	5020	5020	844
411	20250407	115600	1890247565	5020	5020	5020	5020	7
412	20250407	115500	1890212425	5020	5020	5020	5020	1
413	20250407	115400	1890207405	5020	5020	5020	5020	657
414	20250407	115300	1886909265	5020	5020	5020	5020	41
415	20250407	115200	1886703445	5020	5020	5020	5020	204
416	20250407	115100	1885679365	5020	5030	5030	5020	117
417	20250407	115000	1885091375	5020	5030	5030	5020	96
418	20250407	114900	1884609445	5040	5040	5040	5040	50
419	20250407	114800	1884357445	5030	5030	5040	5030	52
420	20250407	114700	1884095875	5020	5020	5020	5020	30
421	20250407	114600	1883945275	5040	5040	5040	5040	2
422	20250407	114500	1883935195	5040	5040	5040	5040	20
423	20250407	114400	1883834395	5060	5050	5060	5050	265
424	20250407	114300	1882495995	5050	5020	5050	5020	584
425	20250407	114200	1879561315	5000	5020	5020	5000	3236
426	20250407	114100	1863343465	5030	5030	5030	5030	0
427	20250407	114000	1863343465	5030	5040	5040	5030	1011
428	20250407	113900	1858258035	5050	5040	5050	5040	1348
429	20250407	113800	1851462165	5040	5040	5040	5040	2100
430	20250407	113700	1840878165	5040	5025	5050	5025	7486
431	20250407	113600	1803166250	5030	5030	5030	5030	10
432	20250407	113500	1803115950	5030	5040	5040	5030	291
433	20250407	113400	1801651130	5040	5040	5040	5030	1920
434	20250407	113300	1791992510	5040	5040	5040	5040	211
435	20250407	113200	1790929070	5050	5050	5050	5030	992
436	20250407	113100	1785939200	5040	5040	5040	5040	125
437	20250407	113000	1785309200	5040	5030	5040	5030	727
438	20250407	112900	1781647090	5050	5040	5050	5040	516
439	20250407	112800	1779046350	5040	5040	5040	5040	0
440	20250407	112700	1779046350	5040	5030	5040	5030	528
441	20250407	112600	1776386230	5030	5050	5050	5030	175
442	20250407	112500	1775504480	5050	5040	5050	5040	61
443	20250407	112400	1775196800	5030	5040	5040	5030	765
444	20250407	112300	1771341700	5040	5040	5040	5040	304
445	20250407	112200	1769809540	5040	5060	5060	5030	2432
446	20250407	112100	1757548260	5040	5040	5040	5040	58
447	20250407	112000	1757255940	5040	5050	5050	5040	3018
448	20250407	111900	1742045120	5040	5050	5050	5030	275
449	20250407	111800	1740659670	5050	5060	5060	5040	1873
450	20250407	111700	1731216420	5070	5060	5080	5060	756
451	20250407	111600	1727389920	5080	5080	5080	5070	128
452	20250407	111500	1726740690	5080	5070	5080	5070	402
453	20250407	111400	1724702520	5060	5050	5060	5050	697
454	20250407	111300	1721177700	5060	5060	5060	5040	768
455	20250407	111200	1717297810	5050	5050	5050	5050	332
456	20250407	111100	1715621210	5050	5050	5050	5050	294
457	20250407	111000	1714136510	5050	5080	5090	5050	1666
458	20250407	110900	1705705340	5070	5070	5090	5070	44
459	20250407	110800	1705482130	5060	5070	5100	5060	156
460	20250407	110700	1704690650	5060	5080	5080	5060	2797
461	20250407	110600	1690499580	5090	5090	5100	5090	19
462	20250407	110500	1690402830	5100	5100	5100	5090	865
463	20250407	110400	1685994260	5100	5100	5100	5100	1101
464	20250407	110300	1680379160	5080	5100	5100	5080	158
465	20250407	110200	1679576500	5100	5100	5100	5090	551
466	20250407	110100	1676768400	5090	5100	5100	5090	1391
467	20250407	110000	1669683720	5100	5100	5100	5090	4821
468	20250407	105900	1645096820	5090	5100	5100	5090	226
469	20250407	105800	1643945620	5100	5100	5100	5100	81
470	20250407	105700	1643532520	5100	5100	5100	5100	274
471	20250407	105600	1642135120	5100	5100	5100	5100	73
472	20250407	105500	1641762820	5110	5100	5110	5090	1533
473	20250407	105400	1633953970	5100	5100	5100	5100	267
474	20250407	105300	1632592270	5100	5090	5100	5090	1985
475	20250407	105200	1622478860	5090	5080	5090	5080	799
476	20250407	105100	1618419070	5070	5070	5080	5060	7739
477	20250407	105000	1579182640	5060	5060	5070	5060	412
478	20250407	104900	1577097170	5060	5060	5060	5060	199
479	20250407	104800	1576090230	5060	5060	5060	5060	161
480	20250407	104700	1575275570	5050	5050	5060	5050	177
481	20250407	104600	1574380810	5060	5050	5060	5050	154
482	20250407	104500	1573602360	5050	5050	5060	5050	196
483	20250407	104400	1572611690	5050	5070	5070	5050	611
484	20250407	104300	1569525070	5070	5070	5070	5060	245
485	20250407	104200	1568284600	5080	5050	5080	5050	165
486	20250407	104100	1567448180	5060	5060	5070	5060	358
487	20250407	104000	1565634080	5060	5060	5060	5060	103
488	20250407	103900	1565112900	5050	5080	5080	5050	9318
489	20250407	103800	1517870900	5080	5070	5080	5070	359
490	20250407	103700	1516048980	5070	5070	5080	5070	1145
491	20250407	103600	1510242980	5070	5070	5080	5070	10174
492	20250407	103500	1458660050	5070	5060	5070	5060	544
493	20250407	103400	1455906660	5070	5070	5070	5070	174
494	20250407	103300	1455024480	5060	5070	5070	5060	574
495	20250407	103200	1452117330	5070	5060	5070	5050	561
496	20250407	103100	1449280910	5070	5050	5070	5050	327
497	20250407	103000	1447625190	5060	5070	5070	5060	1265
498	20250407	102900	1441222580	5060	5070	5070	5060	957
499	20250407	102800	1436379410	5070	5060	5080	5060	505
500	20250407	102700	1433821360	5060	5070	5070	5060	452
501	20250407	102600	1431532670	5070	5070	5070	5060	270
502	20250407	102500	1430164130	5070	5050	5070	5050	1118
503	20250407	102400	1424511030	5050	5040	5050	5030	1644
504	20250407	102300	1416229360	5050	5040	5050	5040	260
505	20250407	102200	1414918060	5050	5040	5050	5040	218
506	20250407	102100	1413819310	5040	5040	5040	5030	981
507	20250407	102000	1408876750	5030	5030	5040	5020	880
508	20250407	101900	1404450530	5020	5030	5030	5010	491
509	20250407	101800	1401983560	5040	5010	5040	5010	2462
510	20250407	101700	1389645100	5010	5000	5010	5000	1411
511	20250407	101600	1382586950	5000	4995	5000	4995	697
512	20250407	101500	1379104955	4995	5010	5010	4990	1269
513	20250407	101400	1372769545	5000	4990	5000	4990	313
514	20250407	101300	1371205995	4990	4995	4995	4990	413
515	20250407	101200	1369144560	5000	5010	5010	5000	544
516	20250407	101100	1366423580	5000	5000	5000	5000	698
517	20250407	101000	1362933580	5000	4995	5000	4985	10910
518	20250407	100900	1308494920	5000	4995	5000	4985	966
519	20250407	100800	1303673825	4995	4990	4995	4990	624
520	20250407	100700	1300559630	4985	4995	4995	4985	3370
521	20250407	100600	1283742405	5000	4990	5000	4990	323
522	20250407	100500	1282128635	4990	4990	5010	4990	961
523	20250407	100400	1277332760	4990	5000	5010	4990	4307
524	20250407	100300	1255821595	5000	5010	5010	4995	2960
525	20250407	100200	1241022635	5010	5000	5010	5000	445
526	20250407	100100	1238796605	5000	5000	5000	5000	637
527	20250407	100000	1235611605	5000	5000	5010	5000	1075
528	20250407	095900	1230235465	4995	4995	5010	4995	6701
529	20250407	095800	1196735155	4990	4995	4995	4985	2459
530	20250407	095700	1184466550	4985	4990	4995	4985	4329
531	20250407	095600	1162871395	4995	4990	5000	4980	1763
532	20250407	095500	1154076135	4995	4990	5000	4990	769
533	20250407	095400	1150237855	4990	4985	4995	4980	1213
534	20250407	095300	1144184795	4990	4985	4990	4965	2331
535	20250407	095200	1132581010	4990	4995	5010	4990	1450
536	20250407	095100	1125330795	5000	4985	5010	4980	1711
537	20250407	095000	1116790945	4985	4965	4985	4960	4014
538	20250407	094900	1096818830	4990	4980	4990	4960	2033
539	20250407	094800	1086703360	4995	5010	5010	4960	17155
540	20250407	094700	1001106705	5010	5020	5020	5000	7701
541	20250407	094600	962523725	5020	5020	5020	5010	1473
542	20250407	094500	955133605	5020	5020	5040	5020	5127
543	20250407	094400	929358435	5020	5020	5030	5010	3229
544	20250407	094300	913136625	5020	5030	5040	5020	6978
545	20250407	094200	878101955	5030	5040	5050	5030	11930
546	20250407	094100	818001735	5050	5030	5050	5030	1432
547	20250407	094000	810783285	5040	5050	5050	5030	3178
548	20250407	093900	794770955	5040	5040	5040	5040	1980
549	20250407	093800	784791755	5040	5045	5050	5040	108
550	20250407	093700	784247320	5040	5050	5050	5040	995
551	20250407	093600	779232330	5050	5050	5050	5040	2315
552	20250407	093500	767561670	5050	5050	5050	5050	1470
553	20250407	093400	760138170	5050	5050	5050	5040	2482
554	20250407	093300	747620700	5050	5050	5060	5050	1041
555	20250407	093200	742363330	5040	5040	5060	5040	1268
556	20250407	093100	735965590	5040	5040	5040	5030	1863
557	20250407	093000	726588190	5050	5030	5050	5030	1309
558	20250407	092900	719991290	5040	5040	5040	5030	1360
559	20250407	092800	713137410	5040	5040	5040	5030	3226
560	20250407	092700	696900580	5040	5040	5050	5040	1006
561	20250407	092600	691829340	5040	5060	5060	5030	15846
562	20250407	092500	611978500	5060	5060	5060	5060	705
563	20250407	092400	608411200	5060	5050	5070	5050	1325
564	20250407	092300	601706800	5060	5060	5060	5060	2206
565	20250407	092200	590544440	5070	5080	5080	5060	3466
566	20250407	092100	572985375	5070	5080	5080	5070	816
567	20250407	092000	568841925	5070	5080	5090	5070	3722
568	20250407	091900	549943295	5080	5090	5090	5080	1669
569	20250407	091800	541462100	5090	5090	5090	5090	867
570	20250407	091700	537049070	5090	5100	5105	5090	1945
571	20250407	091600	527137190	5110	5110	5110	5100	115
572	20250407	091500	526550050	5110	5100	5110	5080	963
573	20250407	091400	521648660	5090	5080	5110	5080	4087
574	20250407	091300	500822160	5080	5080	5090	5070	826
575	20250407	091200	496629620	5080	5060	5080	5060	3637
576	20250407	091100	478189980	5050	5070	5080	5050	4304
577	20250407	091000	456405470	5080	5080	5090	5070	2566
578	20250407	090900	443378930	5080	5070	5080	5060	1042
579	20250407	090800	438095420	5080	5070	5080	5060	3885
580	20250407	090700	418400190	5080	5060	5080	5050	3679
581	20250407	090600	399809870	5080	5100	5100	5050	9222
582	20250407	090500	353052760	5060	5070	5080	5050	11313
583	20250407	090400	295841310	5070	5080	5090	5060	1413
584	20250407	090300	288673590	5080	5100	5110	5070	8100
585	20250407	090200	247514780	5090	5130	5130	5090	29460
586	20250407	090100	96916780	5140	5120	5150	5120	3890
587	20250407	090000	76941340	5120	5110	5170	5110	15008