KissMeData/049430/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	191400	1386245755	9660	9660	9660	9660	5554
3	20250408	191300	1386245755	9660	9660	9660	9660	0
4	20250408	191200	1386245755	9660	9660	9660	9660	0
5	20250408	191100	1386245755	9660	9660	9660	9660	0
6	20250408	191000	1386245755	9660	9660	9660	9660	0
7	20250408	190900	1386245755	9660	9660	9660	9660	0
8	20250408	190800	1386245755	9660	9660	9660	9660	0
9	20250408	190700	1386245755	9660	9660	9660	9660	0
10	20250408	190600	1386245755	9660	9660	9660	9660	0
11	20250408	190500	1386245755	9660	9660	9660	9660	0
12	20250408	190400	1386245755	9660	9660	9660	9660	0
13	20250408	190300	1386245755	9660	9660	9660	9660	0
14	20250408	190200	1386245755	9660	9660	9660	9660	0
15	20250408	190100	1386245755	9660	9660	9660	9660	0
16	20250408	190000	1386245755	9660	9660	9660	9660	0
17	20250408	185900	1386245755	9660	9660	9660	9660	0
18	20250408	185800	1386245755	9660	9660	9660	9660	0
19	20250408	185700	1386245755	9660	9660	9660	9660	0
20	20250408	185600	1386245755	9660	9660	9660	9660	0
21	20250408	185500	1386245755	9660	9660	9660	9660	0
22	20250408	185400	1386245755	9660	9660	9660	9660	0
23	20250408	185300	1386245755	9660	9660	9660	9660	0
24	20250408	185200	1386245755	9660	9660	9660	9660	0
25	20250408	185100	1386245755	9660	9660	9660	9660	0
26	20250408	185000	1386245755	9660	9660	9660	9660	0
27	20250408	184900	1386245755	9660	9660	9660	9660	0
28	20250408	184800	1386245755	9660	9660	9660	9660	0
29	20250408	184700	1386245755	9660	9660	9660	9660	0
30	20250408	184600	1386245755	9660	9660	9660	9660	0
31	20250408	184500	1386245755	9660	9660	9660	9660	0
32	20250408	184400	1386245755	9660	9660	9660	9660	5554
33	20250408	184300	1386245755	9660	9660	9660	9660	0
34	20250408	184200	1386245755	9660	9660	9660	9660	0
35	20250408	184100	1386245755	9660	9660	9660	9660	0
36	20250408	184000	1386245755	9660	9660	9660	9660	0
37	20250408	183900	1386245755	9660	9660	9660	9660	0
38	20250408	183800	1386245755	9660	9660	9660	9660	0
39	20250408	183700	1386245755	9660	9660	9660	9660	0
40	20250408	183600	1386245755	9660	9660	9660	9660	0
41	20250408	183500	1386245755	9660	9660	9660	9660	0
42	20250408	183400	1386245755	9660	9660	9660	9660	0
43	20250408	183300	1386245755	9660	9660	9660	9660	0
44	20250408	183200	1386245755	9660	9660	9660	9660	0
45	20250408	183100	1386245755	9660	9660	9660	9660	0
46	20250408	183000	1386245755	9660	9660	9660	9660	0
47	20250408	182900	1386245755	9660	9660	9660	9660	0
48	20250408	182800	1386245755	9660	9660	9660	9660	0
49	20250408	182700	1386245755	9660	9660	9660	9660	0
50	20250408	182600	1386245755	9660	9660	9660	9660	0
51	20250408	182500	1386245755	9660	9660	9660	9660	0
52	20250408	182400	1386245755	9660	9660	9660	9660	0
53	20250408	182300	1386245755	9660	9660	9660	9660	0
54	20250408	182200	1386245755	9660	9660	9660	9660	0
55	20250408	182100	1386245755	9660	9660	9660	9660	0
56	20250408	182000	1386245755	9660	9660	9660	9660	0
57	20250408	181900	1386245755	9660	9660	9660	9660	0
58	20250408	181800	1386245755	9660	9660	9660	9660	0
59	20250408	181700	1386245755	9660	9660	9660	9660	0
60	20250408	181600	1386245755	9660	9660	9660	9660	0
61	20250408	181500	1386245755	9660	9660	9660	9660	0
62	20250408	181400	1386245755	9660	9660	9660	9660	5554
63	20250408	181300	1386245755	9660	9660	9660	9660	0
64	20250408	181200	1386245755	9660	9660	9660	9660	0
65	20250408	181100	1386245755	9660	9660	9660	9660	0
66	20250408	181000	1386245755	9660	9660	9660	9660	0
67	20250408	180900	1386245755	9660	9660	9660	9660	0
68	20250408	180800	1386245755	9660	9660	9660	9660	0
69	20250408	180700	1386245755	9660	9660	9660	9660	0
70	20250408	180600	1386245755	9660	9660	9660	9660	0
71	20250408	180500	1386245755	9660	9660	9660	9660	0
72	20250408	180400	1386245755	9660	9660	9660	9660	0
73	20250408	180300	1386245755	9660	9660	9660	9660	0
74	20250408	180200	1386245755	9660	9660	9660	9660	0
75	20250408	180100	1386245755	9660	9660	9660	9660	0
76	20250408	180000	1386245755	9660	9660	9660	9660	0
77	20250408	175900	1386245755	9660	9660	9660	9660	0
78	20250408	175800	1386245755	9660	9660	9660	9660	0
79	20250408	175700	1386245755	9660	9660	9660	9660	0
80	20250408	175600	1386245755	9660	9660	9660	9660	0
81	20250408	175500	1386245755	9660	9660	9660	9660	0
82	20250408	175400	1386245755	9660	9660	9660	9660	0
83	20250408	175300	1386245755	9660	9660	9660	9660	0
84	20250408	175200	1386245755	9660	9660	9660	9660	0
85	20250408	175100	1386245755	9660	9660	9660	9660	0
86	20250408	175000	1386245755	9660	9660	9660	9660	0
87	20250408	174900	1386245755	9660	9660	9660	9660	0
88	20250408	174800	1386245755	9660	9660	9660	9660	0
89	20250408	174700	1386245755	9660	9660	9660	9660	0
90	20250408	174600	1386245755	9660	9660	9660	9660	0
91	20250408	174500	1386245755	9660	9660	9660	9660	0
92	20250408	174400	1386245755	9660	9660	9660	9660	5554
93	20250408	174300	1386245755	9660	9660	9660	9660	0
94	20250408	174200	1386245755	9660	9660	9660	9660	0
95	20250408	174100	1386245755	9660	9660	9660	9660	0
96	20250408	174000	1386245755	9660	9660	9660	9660	0
97	20250408	173900	1386245755	9660	9660	9660	9660	0
98	20250408	173800	1386245755	9660	9660	9660	9660	0
99	20250408	173700	1386245755	9660	9660	9660	9660	0
100	20250408	173600	1386245755	9660	9660	9660	9660	0
101	20250408	173500	1386245755	9660	9660	9660	9660	0
102	20250408	173400	1386245755	9660	9660	9660	9660	0
103	20250408	173300	1386245755	9660	9660	9660	9660	0
104	20250408	173200	1386245755	9660	9660	9660	9660	0
105	20250408	173100	1386245755	9660	9660	9660	9660	0
106	20250408	173000	1386245755	9660	9660	9660	9660	0
107	20250408	172900	1386245755	9660	9660	9660	9660	0
108	20250408	172800	1386245755	9660	9660	9660	9660	0
109	20250408	172700	1386245755	9660	9660	9660	9660	0
110	20250408	172600	1386245755	9660	9660	9660	9660	0
111	20250408	172500	1386245755	9660	9660	9660	9660	0
112	20250408	172400	1386245755	9660	9660	9660	9660	0
113	20250408	172300	1386245755	9660	9660	9660	9660	0
114	20250408	172200	1386245755	9660	9660	9660	9660	0
115	20250408	172100	1386245755	9660	9660	9660	9660	0
116	20250408	172000	1386245755	9660	9660	9660	9660	0
117	20250408	171900	1386245755	9660	9660	9660	9660	0
118	20250408	171800	1386245755	9660	9660	9660	9660	0
119	20250408	171700	1386245755	9660	9660	9660	9660	0
120	20250408	171600	1386245755	9660	9660	9660	9660	0
121	20250408	171500	1386245755	9660	9660	9660	9660	0
122	20250408	171400	1386245755	9660	9660	9660	9660	5554
123	20250408	171300	1386245755	9660	9660	9660	9660	0
124	20250408	171200	1386245755	9660	9660	9660	9660	0
125	20250408	171100	1386245755	9660	9660	9660	9660	0
126	20250408	171000	1386245755	9660	9660	9660	9660	0
127	20250408	170900	1386245755	9660	9660	9660	9660	0
128	20250408	170800	1386245755	9660	9660	9660	9660	0
129	20250408	170700	1386245755	9660	9660	9660	9660	0
130	20250408	170600	1386245755	9660	9660	9660	9660	0
131	20250408	170500	1386245755	9660	9660	9660	9660	0
132	20250408	170400	1386245755	9660	9660	9660	9660	0
133	20250408	170300	1386245755	9660	9660	9660	9660	0
134	20250408	170200	1386245755	9660	9660	9660	9660	0
135	20250408	170100	1386245755	9660	9660	9660	9660	0
136	20250408	170000	1386245755	9660	9660	9660	9660	0
137	20250408	165900	1386245755	9660	9660	9660	9660	0
138	20250408	165800	1386245755	9660	9660	9660	9660	0
139	20250408	165700	1386245755	9660	9660	9660	9660	0
140	20250408	165600	1386245755	9660	9660	9660	9660	0
141	20250408	165500	1386245755	9660	9660	9660	9660	0
142	20250408	165400	1386245755	9660	9660	9660	9660	0
143	20250408	165300	1386245755	9660	9660	9660	9660	0
144	20250408	165200	1386245755	9660	9660	9660	9660	0
145	20250408	165100	1386245755	9660	9660	9660	9660	0
146	20250408	165000	1386245755	9660	9660	9660	9660	0
147	20250408	164900	1386245755	9660	9660	9660	9660	0
148	20250408	164800	1386245755	9660	9660	9660	9660	0
149	20250408	164700	1386245755	9660	9660	9660	9660	0
150	20250408	164600	1386245755	9660	9660	9660	9660	0
151	20250408	164500	1386245755	9660	9660	9660	9660	0
152	20250408	164400	1386245755	9660	9660	9660	9660	5554
153	20250408	164300	1386245755	9660	9660	9660	9660	0
154	20250408	164200	1386245755	9660	9660	9660	9660	0
155	20250408	164100	1386245755	9660	9660	9660	9660	0
156	20250408	164000	1386245755	9660	9660	9660	9660	0
157	20250408	163900	1386245755	9660	9660	9660	9660	0
158	20250408	163800	1386245755	9660	9660	9660	9660	0
159	20250408	163700	1386245755	9660	9660	9660	9660	0
160	20250408	163600	1386245755	9660	9660	9660	9660	0
161	20250408	163500	1386245755	9660	9660	9660	9660	0
162	20250408	163400	1386245755	9660	9660	9660	9660	0
163	20250408	163300	1386245755	9660	9660	9660	9660	0
164	20250408	163200	1386245755	9660	9660	9660	9660	0
165	20250408	163100	1386245755	9660	9660	9660	9660	0
166	20250408	163000	1386245755	9660	9660	9660	9660	0
167	20250408	162900	1386245755	9660	9660	9660	9660	0
168	20250408	162800	1386245755	9660	9660	9660	9660	0
169	20250408	162700	1386245755	9660	9660	9660	9660	0
170	20250408	162600	1386245755	9660	9660	9660	9660	0
171	20250408	162500	1386245755	9660	9660	9660	9660	0
172	20250408	162400	1386245755	9660	9660	9660	9660	0
173	20250408	162300	1386245755	9660	9660	9660	9660	0
174	20250408	162200	1386245755	9660	9660	9660	9660	0
175	20250408	162100	1386245755	9660	9660	9660	9660	0
176	20250408	162000	1386245755	9660	9660	9660	9660	0
177	20250408	161900	1386245755	9660	9660	9660	9660	0
178	20250408	161800	1386245755	9660	9660	9660	9660	0
179	20250408	161700	1386245755	9660	9660	9660	9660	0
180	20250408	161600	1386245755	9660	9660	9660	9660	0
181	20250408	161500	1386245755	9660	9660	9660	9660	0
182	20250408	161400	1386245755	9660	9660	9660	9660	5554
183	20250408	161300	1386245755	9660	9660	9660	9660	0
184	20250408	161200	1386245755	9660	9660	9660	9660	0
185	20250408	161100	1386245755	9660	9660	9660	9660	0
186	20250408	161000	1386245755	9660	9660	9660	9660	0
187	20250408	160900	1386245755	9660	9660	9660	9660	0
188	20250408	160800	1386245755	9660	9660	9660	9660	0
189	20250408	160700	1386245755	9660	9660	9660	9660	0
190	20250408	160600	1386245755	9660	9660	9660	9660	0
191	20250408	160500	1386245755	9660	9660	9660	9660	0
192	20250408	160400	1386245755	9660	9660	9660	9660	0
193	20250408	160300	1386245755	9660	9660	9660	9660	0
194	20250408	160200	1386245755	9660	9660	9660	9660	0
195	20250408	160100	1386245755	9660	9660	9660	9660	0
196	20250408	160000	1386245755	9660	9660	9660	9660	0
197	20250408	155900	1386245755	9660	9660	9660	9660	0
198	20250408	155800	1386245755	9660	9660	9660	9660	0
199	20250408	155700	1386245755	9660	9660	9660	9660	0
200	20250408	155600	1386245755	9660	9660	9660	9660	0
201	20250408	155500	1386245755	9660	9660	9660	9660	0
202	20250408	155400	1386245755	9660	9660	9660	9660	0
203	20250408	155300	1386245755	9660	9660	9660	9660	0
204	20250408	155200	1386245755	9660	9660	9660	9660	0
205	20250408	155100	1386245755	9660	9660	9660	9660	0
206	20250408	155000	1386245755	9660	9660	9660	9660	0
207	20250408	154900	1386245755	9660	9660	9660	9660	0
208	20250408	154800	1386245755	9660	9660	9660	9660	0
209	20250408	154700	1386245755	9660	9660	9660	9660	0
210	20250408	154600	1386245755	9660	9660	9660	9660	0
211	20250408	154500	1386245755	9660	9660	9660	9660	0
212	20250408	154400	1386245755	9660	9660	9660	9660	5554
213	20250408	154300	1386245755	9660	9660	9660	9660	0
214	20250408	154200	1386245755	9660	9660	9660	9660	0
215	20250408	154100	1386245755	9660	9660	9660	9660	0
216	20250408	154000	1386245755	9660	9660	9660	9660	0
217	20250408	153900	1386245755	9660	9660	9660	9660	0
218	20250408	153800	1386245755	9660	9660	9660	9660	0
219	20250408	153700	1386245755	9660	9660	9660	9660	0
220	20250408	153600	1386245755	9660	9660	9660	9660	0
221	20250408	153500	1386245755	9660	9660	9660	9660	0
222	20250408	153400	1386245755	9660	9660	9660	9660	0
223	20250408	153300	1386245755	9660	9660	9660	9660	0
224	20250408	153200	1386245755	9660	9660	9660	9660	0
225	20250408	153100	1386245755	9660	9660	9660	9660	0
226	20250408	153000	1386245755	9660	9660	9660	9660	5554
227	20250408	152900	1332594115	9770	9770	9770	9770	0
228	20250408	152800	1332594115	9770	9770	9770	9770	0
229	20250408	152700	1332594115	9770	9770	9770	9770	0
230	20250408	152600	1332594115	9770	9770	9770	9770	0
231	20250408	152500	1332594115	9770	9770	9770	9770	0
232	20250408	152400	1332594115	9770	9770	9770	9770	0
233	20250408	152300	1332594115	9770	9770	9770	9770	0
234	20250408	152200	1332594115	9770	9770	9770	9770	0
235	20250408	152100	1332594115	9770	9770	9770	9770	0
236	20250408	152000	1332594115	9770	9770	9770	9770	0
237	20250408	151900	1332594115	9770	9770	9770	9770	0
238	20250408	151800	1332594115	9770	9770	9770	9710	110
239	20250408	151700	1331522955	9770	9770	9770	9770	0
240	20250408	151600	1331522955	9770	9700	9770	9700	373
241	20250408	151500	1327892675	9700	9700	9760	9700	827
242	20250408	151400	1319841305	9700	9680	9700	9680	171
243	20250408	151300	1318183205	9700	9690	9700	9690	2313
244	20250408	151200	1295759705	9680	9680	9680	9680	100
245	20250408	151100	1294791705	9690	9690	9690	9690	0
246	20250408	151000	1294791705	9690	9690	9690	9690	0
247	20250408	150900	1294791705	9690	9690	9690	9690	2
248	20250408	150800	1294772325	9690	9740	9740	9690	3738
249	20250408	150700	1258498595	9750	9750	9750	9750	11
250	20250408	150600	1258391345	9740	9740	9740	9740	550
251	20250408	150500	1253034345	9740	9740	9740	9740	0
252	20250408	150400	1253034345	9740	9750	9750	9740	424
253	20250408	150300	1248902345	9740	9740	9740	9740	0
254	20250408	150200	1248902345	9740	9740	9740	9740	104
255	20250408	150100	1247889385	9730	9730	9730	9730	427
256	20250408	150000	1243734675	9730	9730	9730	9730	0
257	20250408	145900	1243734675	9730	9730	9730	9730	39
258	20250408	145800	1243355205	9730	9730	9730	9730	175
259	20250408	145700	1241652455	9730	9730	9730	9730	0
260	20250408	145600	1241652455	9730	9730	9730	9730	0
261	20250408	145500	1241652455	9730	9730	9730	9730	0
262	20250408	145400	1241652455	9730	9700	9730	9700	342
263	20250408	145300	1238332525	9700	9700	9700	9700	0
264	20250408	145200	1238332525	9700	9700	9700	9700	12
265	20250408	145100	1238216125	9690	9690	9690	9690	87
266	20250408	145000	1237373095	9690	9690	9690	9690	0
267	20250408	144900	1237373095	9690	9690	9690	9690	1
268	20250408	144800	1237363405	9690	9690	9690	9690	87
269	20250408	144700	1236520375	9690	9690	9690	9690	88
270	20250408	144600	1235667655	9690	9690	9690	9690	0
271	20250408	144500	1235667655	9690	9690	9690	9690	2
272	20250408	144400	1235648275	9690	9690	9690	9690	0
273	20250408	144300	1235648275	9690	9690	9690	9690	0
274	20250408	144200	1235648275	9690	9690	9690	9690	0
275	20250408	144100	1235648275	9690	9690	9690	9690	1
276	20250408	144000	1235638585	9690	9680	9690	9680	5
277	20250408	143900	1235590175	9680	9690	9700	9680	1657
278	20250408	143800	1219534235	9690	9690	9690	9680	5
279	20250408	143700	1219485805	9670	9690	9690	9670	44
280	20250408	143600	1219060305	9690	9670	9690	9670	265
281	20250408	143500	1216497705	9670	9670	9670	9670	0
282	20250408	143400	1216497705	9670	9670	9670	9670	36
283	20250408	143300	1216149585	9670	9670	9670	9670	0
284	20250408	143200	1216149585	9670	9670	9670	9670	1
285	20250408	143100	1216139915	9670	9670	9670	9670	1
286	20250408	143000	1216130245	9640	9640	9640	9640	141
287	20250408	142900	1214771005	9640	9660	9660	9640	515
288	20250408	142800	1209806245	9650	9660	9660	9640	108
289	20250408	142700	1208764675	9670	9670	9670	9670	4
290	20250408	142600	1208725995	9670	9670	9670	9670	1
291	20250408	142500	1208716325	9640	9640	9640	9640	0
292	20250408	142400	1208716325	9640	9640	9640	9640	0
293	20250408	142300	1208716325	9640	9640	9640	9640	0
294	20250408	142200	1208716325	9640	9640	9640	9640	1109
295	20250408	142100	1198025565	9640	9700	9700	9640	5297
296	20250408	142000	1146849475	9710	9710	9710	9710	0
297	20250408	141900	1146849475	9710	9710	9710	9710	361
298	20250408	141800	1143344165	9720	9720	9720	9720	1
299	20250408	141700	1143334445	9710	9710	9710	9710	0
300	20250408	141600	1143334445	9710	9710	9710	9710	341
301	20250408	141500	1140023335	9720	9720	9720	9720	0
302	20250408	141400	1140023335	9720	9720	9720	9720	79
303	20250408	141300	1139255455	9730	9730	9730	9730	100
304	20250408	141200	1138282455	9730	9730	9730	9730	20
305	20250408	141100	1138087855	9730	9730	9730	9730	0
306	20250408	141000	1138087855	9730	9730	9730	9730	0
307	20250408	140900	1138087855	9730	9730	9730	9730	0
308	20250408	140800	1138087855	9730	9730	9730	9730	10
309	20250408	140700	1137990555	9740	9740	9740	9740	100
310	20250408	140600	1137016555	9760	9760	9760	9760	36
311	20250408	140500	1136665195	9760	9760	9760	9760	0
312	20250408	140400	1136665195	9760	9760	9760	9760	0
313	20250408	140300	1136665195	9760	9760	9760	9760	0
314	20250408	140200	1136665195	9760	9760	9760	9750	7
315	20250408	140100	1136596905	9750	9750	9760	9750	27
316	20250408	140000	1136333625	9740	9740	9740	9740	1
317	20250408	135900	1136323885	9720	9740	9740	9720	520
318	20250408	135800	1131268805	9770	9770	9770	9770	618
319	20250408	135700	1125230945	9790	9790	9790	9790	0
320	20250408	135600	1125230945	9790	9790	9800	9780	246
321	20250408	135500	1122823465	9780	9780	9780	9780	2
322	20250408	135400	1122803905	9780	9780	9780	9780	92
323	20250408	135300	1121904145	9800	9780	9800	9780	613
324	20250408	135200	1115907765	9770	9770	9770	9770	250
325	20250408	135100	1113465265	9760	9720	9760	9710	194
326	20250408	135000	1111573465	9750	9750	9760	9740	28
327	20250408	134900	1111300245	9760	9740	9760	9740	8
328	20250408	134800	1111222225	9760	9720	9760	9710	602
329	20250408	134700	1105368165	9730	9730	9730	9730	113
330	20250408	134600	1104268675	9740	9750	9750	9740	272
331	20250408	134500	1101618655	9760	9760	9760	9760	0
332	20250408	134400	1101618655	9760	9760	9760	9760	0
333	20250408	134300	1101618655	9760	9750	9760	9750	303
334	20250408	134200	1098663375	9750	9750	9750	9750	0
335	20250408	134100	1098663375	9750	9750	9750	9750	0
336	20250408	134000	1098663375	9750	9750	9750	9750	0
337	20250408	133900	1098663375	9750	9750	9750	9750	250
338	20250408	133800	1096225875	9750	9750	9750	9750	0
339	20250408	133700	1096225875	9750	9760	9760	9750	300
340	20250408	133600	1093299695	9760	9800	9800	9760	596
341	20250408	133500	1087460915	9800	9830	9830	9800	650
342	20250408	133400	1081073745	9830	9820	9830	9820	20
343	20250408	133300	1080877165	9830	9840	9840	9830	1203
344	20250408	133200	1069050715	9840	9840	9840	9840	104
345	20250408	133100	1068027355	9840	9840	9840	9840	0
346	20250408	133000	1068027355	9840	9830	9840	9830	332
347	20250408	132900	1064763065	9850	9850	9850	9850	0
348	20250408	132800	1064763065	9850	9850	9850	9850	0
349	20250408	132700	1064763065	9850	9850	9850	9850	0
350	20250408	132600	1064763065	9850	9830	9850	9820	128
351	20250408	132500	1063505875	9830	9840	9840	9830	239
352	20250408	132400	1061154855	9840	9840	9840	9840	1
353	20250408	132300	1061145015	9840	9820	9840	9820	220
354	20250408	132200	1058981735	9820	9820	9820	9820	22
355	20250408	132100	1058765695	9810	9810	9810	9810	100
356	20250408	132000	1057784695	9800	9800	9800	9800	0
357	20250408	131900	1057784695	9800	9800	9800	9800	0
358	20250408	131800	1057784695	9800	9810	9810	9800	172
359	20250408	131700	1056097995	9800	9800	9800	9800	10
360	20250408	131600	1055999995	9800	9800	9800	9800	0
361	20250408	131500	1055999995	9800	9790	9800	9790	397
362	20250408	131400	1052111955	9780	9780	9780	9780	174
363	20250408	131300	1050410235	9780	9780	9780	9780	0
364	20250408	131200	1050410235	9780	9780	9780	9780	95
365	20250408	131100	1049481135	9780	9780	9780	9780	138
366	20250408	131000	1048131495	9770	9770	9770	9770	9
367	20250408	130900	1048043565	9770	9790	9790	9770	159
368	20250408	130800	1046487555	9770	9770	9770	9770	0
369	20250408	130700	1046487555	9770	9770	9770	9770	5
370	20250408	130600	1046438705	9790	9790	9790	9790	8
371	20250408	130500	1046360385	9790	9760	9790	9760	25
372	20250408	130400	1046115935	9750	9790	9790	9750	300
373	20250408	130300	1043190815	9780	9780	9800	9780	63
374	20250408	130200	1042574595	9780	9780	9780	9780	10
375	20250408	130100	1042476795	9800	9800	9800	9800	4
376	20250408	130000	1042437595	9790	9740	9790	9740	727
377	20250408	125900	1035336275	9750	9750	9750	9750	661
378	20250408	125800	1028891525	9740	9740	9740	9740	0
379	20250408	125700	1028891525	9740	9790	9790	9740	7233
380	20250408	125600	958161575	9780	9780	9780	9780	603
381	20250408	125500	952264235	9780	9800	9800	9780	6414
382	20250408	125400	889529315	9800	9800	9800	9800	25
383	20250408	125300	889284315	9800	9800	9800	9800	17
384	20250408	125200	889117715	9780	9780	9780	9780	6
385	20250408	125100	889059035	9780	9800	9800	9780	1609
386	20250408	125000	873318085	9810	9810	9810	9810	0
387	20250408	124900	873318085	9810	9810	9810	9810	100
388	20250408	124800	872337085	9790	9790	9790	9790	206
389	20250408	124700	870320345	9790	9870	9890	9790	3053
390	20250408	124600	840381595	9860	9830	9860	9830	305
391	20250408	124500	837374665	9830	9830	9830	9830	0
392	20250408	124400	837374665	9830	9810	9830	9810	4
393	20250408	124300	837335405	9820	9810	9820	9800	751
394	20250408	124200	829969715	9810	9810	9810	9810	100
395	20250408	124100	828988715	9830	9830	9830	9830	11
396	20250408	124000	828880585	9820	9820	9820	9810	158
397	20250408	123900	827330545	9820	9820	9820	9820	1119
398	20250408	123800	816341965	9820	9880	9880	9820	60
399	20250408	123700	815749765	9880	9870	9880	9870	122
400	20250408	123600	814545105	9870	9840	9870	9830	1025
401	20250408	123500	804460485	9840	9840	9840	9840	2
402	20250408	123400	804440805	9870	9870	9880	9870	550
403	20250408	123300	799012295	9840	9840	9840	9840	0
404	20250408	123200	799012295	9840	9840	9840	9840	0
405	20250408	123100	799012295	9840	9870	9870	9840	206
406	20250408	123000	796985135	9880	9900	9910	9880	407
407	20250408	122900	792961925	9910	9880	9920	9880	550
408	20250408	122800	787512005	9910	9890	9910	9870	1110
409	20250408	122700	776525545	9890	9890	9900	9860	361
410	20250408	122600	772956905	9860	9890	9890	9860	189
411	20250408	122500	771090605	9840	9860	9900	9840	1092
412	20250408	122400	760321685	9900	9890	9900	9890	133
413	20250408	122300	759006285	9890	9880	9900	9870	538
414	20250408	122200	753685095	9880	9870	9880	9870	447
415	20250408	122100	749272075	9870	9840	9870	9840	445
416	20250408	122000	744889315	9840	9840	9840	9840	36
417	20250408	121900	744535075	9840	9830	9840	9830	86
418	20250408	121800	743689645	9840	9830	9840	9830	6
419	20250408	121700	743630635	9830	9830	9830	9830	10
420	20250408	121600	743532335	9830	9830	9830	9830	554
421	20250408	121500	738086515	9830	9830	9830	9830	0
422	20250408	121400	738086515	9830	9830	9830	9830	102
423	20250408	121300	737083855	9820	9820	9830	9820	4
424	20250408	121200	737044555	9810	9830	9830	9810	178
425	20250408	121100	735295155	9830	9830	9830	9830	418
426	20250408	121000	731186215	9830	9830	9830	9830	288
427	20250408	120900	728355175	9830	9860	9860	9830	405
428	20250408	120800	724368025	9860	9860	9860	9860	208
429	20250408	120700	722317145	9850	9860	9860	9850	493
430	20250408	120600	717457835	9850	9850	9860	9850	857
431	20250408	120500	709016055	9860	9830	9860	9830	465
432	20250408	120400	704440875	9820	9820	9820	9820	0
433	20250408	120300	704440875	9820	9810	9820	9810	810
434	20250408	120200	696486685	9790	9810	9810	9790	8
435	20250408	120100	696408285	9790	9800	9810	9790	62
436	20250408	120000	695800375	9790	9790	9790	9790	291
437	20250408	115900	692951485	9780	9780	9780	9780	0
438	20250408	115800	692951485	9780	9840	9840	9780	7001
439	20250408	115700	624408445	9840	9810	9850	9810	2544
440	20250408	115600	599383075	9840	9820	9840	9820	90
441	20250408	115500	598497515	9840	9820	9840	9820	418
442	20250408	115400	594388485	9800	9820	9830	9800	38
443	20250408	115300	594015955	9830	9830	9830	9830	1
444	20250408	115200	594006125	9800	9800	9800	9800	52
445	20250408	115100	593496525	9780	9780	9780	9780	0
446	20250408	115000	593496525	9780	9800	9810	9780	870
447	20250408	114900	584982985	9800	9830	9830	9800	277
448	20250408	114800	582264255	9830	9830	9830	9820	535
449	20250408	114700	577008995	9830	9800	9830	9800	668
450	20250408	114600	570454965	9780	9780	9780	9780	0
451	20250408	114500	570454965	9780	9780	9780	9780	0
452	20250408	114400	570454965	9780	9790	9790	9780	400
453	20250408	114300	566541405	9790	9790	9790	9790	4
454	20250408	114200	566502245	9780	9790	9790	9780	50
455	20250408	114100	566013155	9780	9800	9800	9780	443
456	20250408	114000	561679775	9800	9800	9800	9800	1013
457	20250408	113900	551752375	9800	9800	9800	9800	4
458	20250408	113800	551713175	9800	9800	9800	9800	20
459	20250408	113700	551517175	9800	9800	9800	9800	274
460	20250408	113600	548831975	9800	9800	9800	9800	18
461	20250408	113500	548655575	9790	9800	9810	9790	475
462	20250408	113400	544003215	9800	9800	9800	9800	0
463	20250408	113300	544003215	9800	9800	9800	9800	0
464	20250408	113200	544003215	9800	9800	9810	9790	546
465	20250408	113100	538649105	9790	9800	9800	9770	569
466	20250408	113000	533073075	9790	9790	9790	9790	0
467	20250408	112900	533073075	9790	9790	9790	9790	1
468	20250408	112800	533063285	9800	9760	9800	9760	1196
469	20250408	112700	521343965	9790	9760	9790	9760	58
470	20250408	112600	520776755	9780	9750	9780	9750	2
471	20250408	112500	520757225	9780	9750	9780	9750	59
472	20250408	112400	520180315	9770	9730	9770	9710	461
473	20250408	112300	515679425	9760	9770	9770	9740	3
474	20250408	112200	515650155	9760	9780	9780	9760	536
475	20250408	112100	510418775	9780	9780	9780	9780	1
476	20250408	112000	510408995	9780	9780	9780	9780	0
477	20250408	111900	510408995	9780	9780	9780	9780	193
478	20250408	111800	508521455	9790	9790	9790	9790	5
479	20250408	111700	508472505	9790	9800	9800	9790	1429
480	20250408	111600	494477595	9800	9770	9800	9770	1726
481	20250408	111500	477588555	9760	9760	9760	9760	0
482	20250408	111400	477588555	9760	9760	9760	9760	4
483	20250408	111300	477549515	9780	9780	9780	9780	0
484	20250408	111200	477549515	9780	9760	9780	9760	102
485	20250408	111100	476552955	9730	9745	9745	9730	3
486	20250408	111000	476523750	9730	9730	9730	9730	1
487	20250408	110900	476514020	9770	9770	9770	9770	0
488	20250408	110800	476514020	9770	9740	9770	9710	807
489	20250408	110700	468643030	9740	9710	9740	9710	319
490	20250408	110600	465537450	9720	9720	9720	9720	4
491	20250408	110500	465498570	9720	9720	9720	9720	8
492	20250408	110400	465420810	9720	9700	9720	9690	413
493	20250408	110300	461412580	9730	9730	9730	9730	1
494	20250408	110200	461402850	9730	9730	9730	9730	0
495	20250408	110100	461402850	9730	9720	9730	9720	100
496	20250408	110000	460430750	9730	9730	9730	9730	6
497	20250408	105900	460372370	9720	9720	9720	9720	101
498	20250408	105800	459390650	9740	9740	9740	9740	218
499	20250408	105700	457267330	9730	9730	9730	9730	0
500	20250408	105600	457267330	9730	9720	9740	9720	931
501	20250408	105500	448213480	9720	9720	9720	9720	10
502	20250408	105400	448116280	9700	9710	9710	9700	10
503	20250408	105300	448019250	9710	9710	9710	9710	326
504	20250408	105200	444853790	9710	9700	9710	9700	601
505	20250408	105100	439022480	9700	9690	9700	9690	180
506	20250408	105000	437278130	9690	9690	9690	9690	0
507	20250408	104900	437278130	9690	9690	9690	9690	6
508	20250408	104800	437219990	9700	9700	9700	9690	632
509	20250408	104700	431093140	9700	9700	9700	9700	256
510	20250408	104600	428609940	9700	9700	9700	9700	300
511	20250408	104500	425699940	9700	9680	9700	9670	1767
512	20250408	104400	408568380	9690	9680	9690	9680	10
513	20250408	104300	408471530	9690	9680	9690	9670	102
514	20250408	104200	407485090	9690	9690	9690	9690	3
515	20250408	104100	407456020	9690	9690	9690	9690	200
516	20250408	104000	405518020	9700	9690	9700	9690	911
517	20250408	103900	396688270	9690	9690	9690	9690	10
518	20250408	103800	396591370	9690	9660	9690	9660	6
519	20250408	103700	396533310	9690	9670	9690	9670	8
520	20250408	103600	396455870	9690	9660	9690	9660	1145
521	20250408	103500	385379280	9660	9660	9660	9660	0
522	20250408	103400	385379280	9660	9660	9660	9660	0
523	20250408	103300	385379280	9660	9640	9660	9640	189
524	20250408	103200	383554460	9630	9630	9630	9630	2
525	20250408	103100	383535200	9620	9620	9620	9620	0
526	20250408	103000	383535200	9620	9620	9620	9620	377
527	20250408	102900	379908460	9620	9670	9670	9620	517
528	20250408	102800	374926870	9660	9670	9670	9660	145
529	20250408	102700	373526120	9680	9680	9680	9680	29
530	20250408	102600	373245400	9680	9680	9680	9680	31
531	20250408	102500	372945320	9690	9680	9690	9680	234
532	20250408	102400	370680190	9680	9670	9680	9660	234
533	20250408	102300	368419140	9670	9680	9680	9670	143
534	20250408	102200	367035100	9690	9690	9690	9690	0
535	20250408	102100	367035100	9690	9670	9690	9670	47
536	20250408	102000	366580370	9690	9670	9690	9660	233
537	20250408	101900	364326000	9670	9660	9670	9660	53
538	20250408	101800	363813790	9670	9670	9680	9660	273
539	20250408	101700	361174030	9680	9660	9690	9660	35
540	20250408	101600	360835480	9660	9660	9670	9660	287
541	20250408	101500	358062940	9650	9620	9650	9620	600
542	20250408	101400	352286250	9610	9610	9610	9610	540
543	20250408	101300	347096850	9600	9560	9600	9560	115
544	20250408	101200	345994600	9580	9570	9580	9550	111
545	20250408	101100	344932340	9520	9520	9520	9520	0
546	20250408	101000	344932340	9520	9520	9520	9520	5
547	20250408	100900	344884740	9540	9510	9540	9510	3005
548	20250408	100800	316276800	9510	9550	9550	9500	3558
549	20250408	100700	282391960	9550	9550	9550	9550	137
550	20250408	100600	281083610	9580	9550	9590	9550	210
551	20250408	100500	279078010	9600	9600	9620	9570	575
552	20250408	100400	273552020	9600	9610	9610	9600	219
553	20250408	100300	271447620	9600	9600	9610	9600	253
554	20250408	100200	269016420	9610	9600	9620	9570	618
555	20250408	100100	263079140	9590	9570	9590	9570	581
556	20250408	100000	257510070	9570	9550	9570	9540	22
557	20250408	095900	257299870	9550	9560	9560	9550	1282
558	20250408	095800	245056760	9580	9580	9580	9580	0
559	20250408	095700	245056760	9580	9580	9580	9580	62
560	20250408	095600	244462800	9570	9540	9580	9540	1452
561	20250408	095500	230583560	9530	9530	9530	9530	255
562	20250408	095400	228153410	9500	9500	9500	9500	260
563	20250408	095300	225683410	9520	9540	9540	9520	433
564	20250408	095200	221560740	9530	9520	9530	9520	1102
565	20250408	095100	211059680	9520	9480	9520	9480	2073
566	20250408	095000	191356530	9490	9490	9490	9490	13
567	20250408	094900	191233160	9490	9490	9490	9490	36
568	20250408	094800	190891520	9480	9480	9480	9480	0
569	20250408	094700	190891520	9480	9490	9490	9460	19
570	20250408	094600	190711430	9490	9460	9490	9460	20
571	20250408	094500	190521740	9490	9460	9490	9450	301
572	20250408	094400	187674480	9460	9460	9490	9460	22
573	20250408	094300	187466330	9480	9460	9490	9460	43
574	20250408	094200	187058870	9470	9460	9470	9460	6
575	20250408	094100	187002100	9460	9460	9460	9460	23
576	20250408	094000	186784520	9450	9450	9450	9450	18
577	20250408	093900	186614420	9440	9440	9440	9440	0
578	20250408	093800	186614420	9440	9450	9450	9440	271
579	20250408	093700	184053670	9450	9450	9450	9450	0
580	20250408	093600	184053670	9450	9450	9450	9450	0
581	20250408	093500	184053670	9450	9450	9450	9450	310
582	20250408	093400	181124170	9460	9460	9460	9460	86
583	20250408	093300	180310610	9460	9460	9460	9460	17
584	20250408	093200	180149790	9470	9500	9500	9470	288
585	20250408	093100	177422400	9500	9490	9500	9490	2
586	20250408	093000	177403410	9500	9480	9520	9480	4140
587	20250408	092900	138062110	9460	9480	9490	9460	635
588	20250408	092800	132044260	9470	9460	9470	9430	293
589	20250408	092700	129279780	9460	9470	9470	9460	135
590	20250408	092600	128001540	9500	9490	9500	9490	199
591	20250408	092500	126112230	9470	9470	9470	9470	0
592	20250408	092400	126112230	9470	9460	9470	9460	2
593	20250408	092300	126093300	9430	9470	9470	9430	210
594	20250408	092200	124110560	9480	9480	9480	9480	13
595	20250408	092100	123987320	9480	9480	9500	9480	616
596	20250408	092000	118139710	9460	9460	9470	9460	296
597	20250408	091900	115339400	9460	9480	9480	9460	496
598	20250408	091800	110644450	9480	9480	9480	9480	0
599	20250408	091700	110644450	9480	9510	9510	9480	727
600	20250408	091600	103741960	9510	9520	9520	9510	177
601	20250408	091500	102057030	9540	9510	9540	9500	488
602	20250408	091400	97410800	9520	9530	9530	9520	220
603	20250408	091300	95315900	9560	9540	9560	9540	500
604	20250408	091200	90540010	9540	9530	9540	9530	42
605	20250408	091100	90139670	9550	9540	9550	9540	528
606	20250408	091000	85099270	9550	9550	9550	9550	557
607	20250408	090900	79779920	9520	9500	9520	9500	310
608	20250408	090800	76831720	9500	9500	9500	9500	351
609	20250408	090700	73497220	9520	9590	9610	9510	336
610	20250408	090600	70288670	9560	9520	9610	9500	1484
611	20250408	090500	56100430	9510	9450	9510	9450	696
612	20250408	090400	49492830	9450	9410	9470	9410	554
613	20250408	090300	44254820	9410	9450	9450	9400	7
614	20250408	090200	44188960	9370	9390	9390	9370	2438
615	20250408	090100	21300170	9390	9450	9450	9390	757
616	20250408	090000	14161930	9400	9530	9530	9400	1495