KissMeData/024060/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	185200	1364771360	9720	9720	9720	9720	9305
3	20250408	185100	1364771360	9720	9720	9720	9720	0
4	20250408	185000	1364771360	9720	9720	9720	9720	0
5	20250408	184900	1364771360	9720	9720	9720	9720	0
6	20250408	184800	1364771360	9720	9720	9720	9720	0
7	20250408	184700	1364771360	9720	9720	9720	9720	0
8	20250408	184600	1364771360	9720	9720	9720	9720	0
9	20250408	184500	1364771360	9720	9720	9720	9720	0
10	20250408	184400	1364771360	9720	9720	9720	9720	0
11	20250408	184300	1364771360	9720	9720	9720	9720	0
12	20250408	184200	1364771360	9720	9720	9720	9720	0
13	20250408	184100	1364771360	9720	9720	9720	9720	0
14	20250408	184000	1364771360	9720	9720	9720	9720	0
15	20250408	183900	1364771360	9720	9720	9720	9720	0
16	20250408	183800	1364771360	9720	9720	9720	9720	0
17	20250408	183700	1364771360	9720	9720	9720	9720	0
18	20250408	183600	1364771360	9720	9720	9720	9720	0
19	20250408	183500	1364771360	9720	9720	9720	9720	0
20	20250408	183400	1364771360	9720	9720	9720	9720	0
21	20250408	183300	1364771360	9720	9720	9720	9720	0
22	20250408	183200	1364771360	9720	9720	9720	9720	0
23	20250408	183100	1364771360	9720	9720	9720	9720	0
24	20250408	183000	1364771360	9720	9720	9720	9720	0
25	20250408	182900	1364771360	9720	9720	9720	9720	0
26	20250408	182800	1364771360	9720	9720	9720	9720	0
27	20250408	182700	1364771360	9720	9720	9720	9720	0
28	20250408	182600	1364771360	9720	9720	9720	9720	0
29	20250408	182500	1364771360	9720	9720	9720	9720	0
30	20250408	182400	1364771360	9720	9720	9720	9720	0
31	20250408	182300	1364771360	9720	9720	9720	9720	0
32	20250408	182200	1364771360	9720	9720	9720	9720	9305
33	20250408	182100	1364771360	9720	9720	9720	9720	0
34	20250408	182000	1364771360	9720	9720	9720	9720	0
35	20250408	181900	1364771360	9720	9720	9720	9720	0
36	20250408	181800	1364771360	9720	9720	9720	9720	0
37	20250408	181700	1364771360	9720	9720	9720	9720	0
38	20250408	181600	1364771360	9720	9720	9720	9720	0
39	20250408	181500	1364771360	9720	9720	9720	9720	0
40	20250408	181400	1364771360	9720	9720	9720	9720	0
41	20250408	181300	1364771360	9720	9720	9720	9720	0
42	20250408	181200	1364771360	9720	9720	9720	9720	0
43	20250408	181100	1364771360	9720	9720	9720	9720	0
44	20250408	181000	1364771360	9720	9720	9720	9720	0
45	20250408	180900	1364771360	9720	9720	9720	9720	0
46	20250408	180800	1364771360	9720	9720	9720	9720	0
47	20250408	180700	1364771360	9720	9720	9720	9720	0
48	20250408	180600	1364771360	9720	9720	9720	9720	0
49	20250408	180500	1364771360	9720	9720	9720	9720	0
50	20250408	180400	1364771360	9720	9720	9720	9720	0
51	20250408	180300	1364771360	9720	9720	9720	9720	0
52	20250408	180200	1364771360	9720	9720	9720	9720	0
53	20250408	180100	1364771360	9720	9720	9720	9720	0
54	20250408	180000	1364771360	9720	9720	9720	9720	0
55	20250408	175900	1364771360	9720	9720	9720	9720	0
56	20250408	175800	1364771360	9720	9720	9720	9720	0
57	20250408	175700	1364771360	9720	9720	9720	9720	0
58	20250408	175600	1364771360	9720	9720	9720	9720	0
59	20250408	175500	1364771360	9720	9720	9720	9720	0
60	20250408	175400	1364771360	9720	9720	9720	9720	0
61	20250408	175300	1364771360	9720	9720	9720	9720	0
62	20250408	175200	1364771360	9720	9720	9720	9720	9305
63	20250408	175100	1364771360	9720	9720	9720	9720	0
64	20250408	175000	1364771360	9720	9720	9720	9720	0
65	20250408	174900	1364771360	9720	9720	9720	9720	0
66	20250408	174800	1364771360	9720	9720	9720	9720	0
67	20250408	174700	1364771360	9720	9720	9720	9720	0
68	20250408	174600	1364771360	9720	9720	9720	9720	0
69	20250408	174500	1364771360	9720	9720	9720	9720	0
70	20250408	174400	1364771360	9720	9720	9720	9720	0
71	20250408	174300	1364771360	9720	9720	9720	9720	0
72	20250408	174200	1364771360	9720	9720	9720	9720	0
73	20250408	174100	1364771360	9720	9720	9720	9720	0
74	20250408	174000	1364771360	9720	9720	9720	9720	0
75	20250408	173900	1364771360	9720	9720	9720	9720	0
76	20250408	173800	1364771360	9720	9720	9720	9720	0
77	20250408	173700	1364771360	9720	9720	9720	9720	0
78	20250408	173600	1364771360	9720	9720	9720	9720	0
79	20250408	173500	1364771360	9720	9720	9720	9720	0
80	20250408	173400	1364771360	9720	9720	9720	9720	0
81	20250408	173300	1364771360	9720	9720	9720	9720	0
82	20250408	173200	1364771360	9720	9720	9720	9720	0
83	20250408	173100	1364771360	9720	9720	9720	9720	0
84	20250408	173000	1364771360	9720	9720	9720	9720	0
85	20250408	172900	1364771360	9720	9720	9720	9720	0
86	20250408	172800	1364771360	9720	9720	9720	9720	0
87	20250408	172700	1364771360	9720	9720	9720	9720	0
88	20250408	172600	1364771360	9720	9720	9720	9720	0
89	20250408	172500	1364771360	9720	9720	9720	9720	0
90	20250408	172400	1364771360	9720	9720	9720	9720	0
91	20250408	172300	1364771360	9720	9720	9720	9720	0
92	20250408	172200	1364771360	9720	9720	9720	9720	9305
93	20250408	172100	1364771360	9720	9720	9720	9720	0
94	20250408	172000	1364771360	9720	9720	9720	9720	0
95	20250408	171900	1364771360	9720	9720	9720	9720	0
96	20250408	171800	1364771360	9720	9720	9720	9720	0
97	20250408	171700	1364771360	9720	9720	9720	9720	0
98	20250408	171600	1364771360	9720	9720	9720	9720	0
99	20250408	171500	1364771360	9720	9720	9720	9720	0
100	20250408	171400	1364771360	9720	9720	9720	9720	0
101	20250408	171300	1364771360	9720	9720	9720	9720	0
102	20250408	171200	1364771360	9720	9720	9720	9720	0
103	20250408	171100	1364771360	9720	9720	9720	9720	0
104	20250408	171000	1364771360	9720	9720	9720	9720	0
105	20250408	170900	1364771360	9720	9720	9720	9720	0
106	20250408	170800	1364771360	9720	9720	9720	9720	0
107	20250408	170700	1364771360	9720	9720	9720	9720	0
108	20250408	170600	1364771360	9720	9720	9720	9720	0
109	20250408	170500	1364771360	9720	9720	9720	9720	0
110	20250408	170400	1364771360	9720	9720	9720	9720	0
111	20250408	170300	1364771360	9720	9720	9720	9720	0
112	20250408	170200	1364771360	9720	9720	9720	9720	0
113	20250408	170100	1364771360	9720	9720	9720	9720	0
114	20250408	170000	1364771360	9720	9720	9720	9720	0
115	20250408	165900	1364771360	9720	9720	9720	9720	0
116	20250408	165800	1364771360	9720	9720	9720	9720	0
117	20250408	165700	1364771360	9720	9720	9720	9720	0
118	20250408	165600	1364771360	9720	9720	9720	9720	0
119	20250408	165500	1364771360	9720	9720	9720	9720	0
120	20250408	165400	1364771360	9720	9720	9720	9720	0
121	20250408	165300	1364771360	9720	9720	9720	9720	0
122	20250408	165200	1364771360	9720	9720	9720	9720	9305
123	20250408	165100	1364771360	9720	9720	9720	9720	0
124	20250408	165000	1364771360	9720	9720	9720	9720	0
125	20250408	164900	1364771360	9720	9720	9720	9720	0
126	20250408	164800	1364771360	9720	9720	9720	9720	0
127	20250408	164700	1364771360	9720	9720	9720	9720	0
128	20250408	164600	1364771360	9720	9720	9720	9720	0
129	20250408	164500	1364771360	9720	9720	9720	9720	0
130	20250408	164400	1364771360	9720	9720	9720	9720	0
131	20250408	164300	1364771360	9720	9720	9720	9720	0
132	20250408	164200	1364771360	9720	9720	9720	9720	0
133	20250408	164100	1364771360	9720	9720	9720	9720	0
134	20250408	164000	1364771360	9720	9720	9720	9720	0
135	20250408	163900	1364771360	9720	9720	9720	9720	0
136	20250408	163800	1364771360	9720	9720	9720	9720	0
137	20250408	163700	1364771360	9720	9720	9720	9720	0
138	20250408	163600	1364771360	9720	9720	9720	9720	0
139	20250408	163500	1364771360	9720	9720	9720	9720	0
140	20250408	163400	1364771360	9720	9720	9720	9720	0
141	20250408	163300	1364771360	9720	9720	9720	9720	0
142	20250408	163200	1364771360	9720	9720	9720	9720	0
143	20250408	163100	1364771360	9720	9720	9720	9720	0
144	20250408	163000	1364771360	9720	9720	9720	9720	0
145	20250408	162900	1364771360	9720	9720	9720	9720	0
146	20250408	162800	1364771360	9720	9720	9720	9720	0
147	20250408	162700	1364771360	9720	9720	9720	9720	0
148	20250408	162600	1364771360	9720	9720	9720	9720	0
149	20250408	162500	1364771360	9720	9720	9720	9720	0
150	20250408	162400	1364771360	9720	9720	9720	9720	0
151	20250408	162300	1364771360	9720	9720	9720	9720	0
152	20250408	162200	1364771360	9720	9720	9720	9720	9305
153	20250408	162100	1364771360	9720	9720	9720	9720	0
154	20250408	162000	1364771360	9720	9720	9720	9720	0
155	20250408	161900	1364771360	9720	9720	9720	9720	0
156	20250408	161800	1364771360	9720	9720	9720	9720	0
157	20250408	161700	1364771360	9720	9720	9720	9720	0
158	20250408	161600	1364771360	9720	9720	9720	9720	0
159	20250408	161500	1364771360	9720	9720	9720	9720	0
160	20250408	161400	1364771360	9720	9720	9720	9720	0
161	20250408	161300	1364771360	9720	9720	9720	9720	0
162	20250408	161200	1364771360	9720	9720	9720	9720	0
163	20250408	161100	1364771360	9720	9720	9720	9720	0
164	20250408	161000	1364771360	9720	9720	9720	9720	0
165	20250408	160900	1364771360	9720	9720	9720	9720	0
166	20250408	160800	1364771360	9720	9720	9720	9720	0
167	20250408	160700	1364771360	9720	9720	9720	9720	0
168	20250408	160600	1364771360	9720	9720	9720	9720	0
169	20250408	160500	1364771360	9720	9720	9720	9720	0
170	20250408	160400	1364771360	9720	9720	9720	9720	0
171	20250408	160300	1364771360	9720	9720	9720	9720	0
172	20250408	160200	1364771360	9720	9720	9720	9720	0
173	20250408	160100	1364771360	9720	9720	9720	9720	0
174	20250408	160000	1364771360	9720	9720	9720	9720	0
175	20250408	155900	1364771360	9720	9720	9720	9720	0
176	20250408	155800	1364771360	9720	9720	9720	9720	0
177	20250408	155700	1364771360	9720	9720	9720	9720	0
178	20250408	155600	1364771360	9720	9720	9720	9720	0
179	20250408	155500	1364771360	9720	9720	9720	9720	0
180	20250408	155400	1364771360	9720	9720	9720	9720	0
181	20250408	155300	1364771360	9720	9720	9720	9720	0
182	20250408	155200	1364771360	9720	9720	9720	9720	9305
183	20250408	155100	1364771360	9720	9720	9720	9720	0
184	20250408	155000	1364771360	9720	9720	9720	9720	0
185	20250408	154900	1364771360	9720	9720	9720	9720	0
186	20250408	154800	1364771360	9720	9720	9720	9720	0
187	20250408	154700	1364771360	9720	9720	9720	9720	0
188	20250408	154600	1364771360	9720	9720	9720	9720	0
189	20250408	154500	1364771360	9720	9720	9720	9720	0
190	20250408	154400	1364771360	9720	9720	9720	9720	0
191	20250408	154300	1364771360	9720	9720	9720	9720	0
192	20250408	154200	1364771360	9720	9720	9720	9720	0
193	20250408	154100	1364771360	9720	9720	9720	9720	0
194	20250408	154000	1364771360	9720	9720	9720	9720	0
195	20250408	153900	1364771360	9720	9720	9720	9720	0
196	20250408	153800	1364771360	9720	9720	9720	9720	0
197	20250408	153700	1364771360	9720	9720	9720	9720	0
198	20250408	153600	1364771360	9720	9720	9720	9720	0
199	20250408	153500	1364771360	9720	9720	9720	9720	0
200	20250408	153400	1364771360	9720	9720	9720	9720	0
201	20250408	153300	1364771360	9720	9720	9720	9720	0
202	20250408	153200	1364771360	9720	9720	9720	9720	0
203	20250408	153100	1364771360	9720	9720	9720	9720	0
204	20250408	153000	1364771360	9720	9720	9720	9720	9305
205	20250408	152900	1274326760	9740	9740	9740	9740	0
206	20250408	152800	1274326760	9740	9740	9740	9740	0
207	20250408	152700	1274326760	9740	9740	9740	9740	0
208	20250408	152600	1274326760	9740	9740	9740	9740	0
209	20250408	152500	1274326760	9740	9740	9740	9740	0
210	20250408	152400	1274326760	9740	9740	9740	9740	0
211	20250408	152300	1274326760	9740	9740	9740	9740	0
212	20250408	152200	1274326760	9740	9740	9740	9740	0
213	20250408	152100	1274326760	9740	9740	9740	9740	0
214	20250408	152000	1274326760	9740	9740	9740	9740	0
215	20250408	151900	1274326760	9740	9680	9740	9680	493
216	20250408	151800	1269552530	9690	9690	9690	9690	25
217	20250408	151700	1269310280	9690	9690	9700	9690	263
218	20250408	151600	1266761660	9700	9690	9700	9690	121
219	20250408	151500	1265589070	9700	9700	9700	9700	272
220	20250408	151400	1262950670	9700	9700	9710	9700	2555
221	20250408	151300	1238166380	9710	9700	9720	9700	1395
222	20250408	151200	1224630550	9700	9700	9700	9700	1746
223	20250408	151100	1207694350	9700	9700	9700	9690	166
224	20250408	151000	1206084710	9700	9690	9700	9690	186
225	20250408	150900	1204280530	9700	9700	9700	9700	691
226	20250408	150800	1197577830	9700	9700	9700	9700	3
227	20250408	150700	1197548730	9700	9700	9700	9700	79
228	20250408	150600	1196782430	9700	9700	9700	9700	33
229	20250408	150500	1196462330	9700	9700	9700	9700	232
230	20250408	150400	1194211930	9700	9700	9700	9700	85
231	20250408	150300	1193387430	9700	9700	9700	9680	436
232	20250408	150200	1189160970	9700	9700	9700	9690	182
233	20250408	150100	1187396130	9690	9690	9690	9690	540
234	20250408	150000	1182163530	9690	9690	9690	9690	0
235	20250408	145900	1182163530	9690	9700	9700	9690	934
236	20250408	145800	1173105070	9700	9700	9700	9700	25
237	20250408	145700	1172862570	9700	9695	9700	9695	1513
238	20250408	145600	1158186520	9695	9700	9700	9695	2119
239	20250408	145500	1137632920	9700	9700	9700	9700	455
240	20250408	145400	1133219420	9710	9710	9710	9710	352
241	20250408	145300	1129801500	9700	9700	9700	9700	3
242	20250408	145200	1129772400	9710	9710	9710	9710	283
243	20250408	145100	1127024470	9710	9710	9710	9710	1
244	20250408	145000	1127014760	9710	9700	9710	9700	106
245	20250408	144900	1125985670	9700	9710	9710	9700	39
246	20250408	144800	1125607280	9710	9710	9710	9710	0
247	20250408	144700	1125607280	9710	9710	9710	9710	0
248	20250408	144600	1125607280	9710	9700	9710	9700	141
249	20250408	144500	1124238230	9700	9700	9700	9700	1410
250	20250408	144400	1110561230	9700	9700	9700	9700	16
251	20250408	144300	1110406030	9700	9710	9710	9700	301
252	20250408	144200	1107485350	9720	9720	9720	9720	5
253	20250408	144100	1107436750	9720	9720	9720	9720	233
254	20250408	144000	1105171990	9700	9700	9720	9700	5
255	20250408	143900	1105123470	9740	9740	9740	9740	0
256	20250408	143800	1105123470	9740	9700	9740	9700	110
257	20250408	143700	1104054170	9710	9700	9710	9700	290
258	20250408	143600	1101239760	9700	9650	9700	9650	63
259	20250408	143500	1100629560	9690	9690	9690	9690	0
260	20250408	143400	1100629560	9690	9690	9690	9650	135
261	20250408	143300	1099322450	9650	9650	9650	9650	6
262	20250408	143200	1099264550	9650	9680	9680	9650	140
263	20250408	143100	1097911390	9660	9650	9660	9650	455
264	20250408	143000	1093519000	9680	9670	9680	9660	1190
265	20250408	142900	1082022040	9680	9680	9680	9680	0
266	20250408	142800	1082022040	9680	9680	9680	9680	0
267	20250408	142700	1082022040	9680	9680	9680	9680	15
268	20250408	142600	1081876840	9680	9680	9680	9680	16
269	20250408	142500	1081721960	9670	9670	9670	9670	301
270	20250408	142400	1078811290	9700	9700	9700	9700	0
271	20250408	142300	1078811290	9700	9700	9700	9700	1
272	20250408	142200	1078801590	9680	9680	9690	9680	1091
273	20250408	142100	1068238310	9680	9680	9680	9680	187
274	20250408	142000	1066428150	9680	9690	9690	9680	106
275	20250408	141900	1065401020	9700	9700	9700	9700	0
276	20250408	141800	1065401020	9700	9700	9700	9700	0
277	20250408	141700	1065401020	9700	9700	9700	9700	0
278	20250408	141600	1065401020	9700	9700	9700	9700	15
279	20250408	141500	1065255520	9700	9700	9700	9700	0
280	20250408	141400	1065255520	9700	9700	9700	9700	103
281	20250408	141300	1064256420	9710	9700	9710	9700	83
282	20250408	141200	1063451310	9700	9700	9700	9700	289
283	20250408	141100	1060648010	9700	9700	9700	9700	0
284	20250408	141000	1060648010	9700	9700	9700	9700	10
285	20250408	140900	1060551010	9700	9700	9700	9700	261
286	20250408	140800	1058019310	9700	9700	9700	9700	21
287	20250408	140700	1057815610	9700	9700	9700	9700	0
288	20250408	140600	1057815610	9700	9680	9700	9680	13
289	20250408	140500	1057689570	9690	9690	9690	9690	0
290	20250408	140400	1057689570	9690	9690	9690	9690	530
291	20250408	140300	1052553870	9680	9690	9690	9680	39
292	20250408	140200	1052176050	9690	9690	9690	9690	271
293	20250408	140100	1049550060	9600	9670	9670	9600	2004
294	20250408	140000	1030272360	9680	9680	9680	9680	674
295	20250408	135900	1023748040	9680	9680	9680	9680	14
296	20250408	135800	1023612520	9670	9670	9670	9670	0
297	20250408	135700	1023612520	9670	9670	9670	9660	89
298	20250408	135600	1022751990	9680	9680	9680	9680	0
299	20250408	135500	1022751990	9680	9680	9680	9680	1
300	20250408	135400	1022742310	9630	9630	9630	9630	0
301	20250408	135300	1022742310	9630	9630	9630	9630	0
302	20250408	135200	1022742310	9630	9630	9630	9630	0
303	20250408	135100	1022742310	9630	9670	9670	9630	38
304	20250408	135000	1022374930	9670	9670	9670	9670	0
305	20250408	134900	1022374930	9670	9630	9670	9620	166
306	20250408	134800	1020774690	9640	9640	9640	9640	102
307	20250408	134700	1019791410	9660	9660	9660	9660	28
308	20250408	134600	1019520930	9660	9610	9660	9610	6
309	20250408	134500	1019463120	9610	9630	9630	9610	636
310	20250408	134400	1013349260	9630	9630	9630	9620	491
311	20250408	134300	1008623070	9680	9660	9680	9620	1418
312	20250408	134200	994943880	9660	9660	9660	9660	0
313	20250408	134100	994943880	9660	9660	9660	9660	15
314	20250408	134000	994798980	9660	9660	9660	9660	48
315	20250408	133900	994335300	9660	9660	9660	9660	364
316	20250408	133800	990819060	9670	9660	9670	9660	516
317	20250408	133700	985829360	9670	9670	9670	9670	201
318	20250408	133600	983885690	9670	9660	9670	9660	228
319	20250408	133500	981681080	9660	9670	9670	9660	229
320	20250408	133400	979468920	9680	9680	9680	9680	2
321	20250408	133300	979449560	9680	9660	9680	9660	348
322	20250408	133200	976083880	9660	9680	9690	9660	336
323	20250408	133100	972831770	9720	9700	9720	9700	9
324	20250408	133000	972744350	9700	9700	9700	9690	19
325	20250408	132900	972560160	9690	9700	9700	9690	237
326	20250408	132800	970262780	9710	9710	9710	9710	267
327	20250408	132700	967670210	9730	9710	9730	9700	93
328	20250408	132600	966767940	9710	9730	9730	9710	31
329	20250408	132500	966466910	9710	9700	9710	9700	50
330	20250408	132400	965981610	9700	9700	9700	9700	0
331	20250408	132300	965981610	9700	9700	9700	9700	1
332	20250408	132200	965971910	9710	9720	9730	9710	224
333	20250408	132100	963796710	9730	9700	9730	9690	183
334	20250408	132000	962022540	9730	9730	9730	9730	10
335	20250408	131900	961925240	9750	9720	9750	9720	356
336	20250408	131800	958464280	9700	9730	9730	9700	1932
337	20250408	131700	939692470	9730	9730	9730	9730	0
338	20250408	131600	939692470	9730	9730	9730	9730	0
339	20250408	131500	939692470	9730	9730	9730	9730	104
340	20250408	131400	938680550	9760	9730	9760	9730	58
341	20250408	131300	938114650	9720	9730	9730	9720	129
342	20250408	131200	936860440	9730	9730	9730	9730	4
343	20250408	131100	936821520	9770	9770	9770	9770	0
344	20250408	131000	936821520	9770	9770	9770	9770	1
345	20250408	130900	936811750	9750	9750	9750	9750	0
346	20250408	130800	936811750	9750	9730	9750	9730	103
347	20250408	130700	935809060	9730	9730	9730	9730	10
348	20250408	130600	935711760	9730	9720	9730	9720	1637
349	20250408	130500	919800070	9720	9720	9720	9720	0
350	20250408	130400	919800070	9720	9720	9720	9720	0
351	20250408	130300	919800070	9720	9710	9720	9710	532
352	20250408	130200	914632270	9720	9720	9720	9710	592
353	20250408	130100	908878530	9720	9740	9740	9720	507
354	20250408	130000	903949310	9730	9770	9770	9730	431
355	20250408	125900	899755200	9770	9750	9770	9740	240
356	20250408	125800	897415530	9750	9770	9770	9750	7
357	20250408	125700	897347260	9780	9780	9780	9780	1
358	20250408	125600	897337480	9760	9760	9760	9760	20
359	20250408	125500	897142280	9790	9770	9790	9770	57
360	20250408	125400	896585280	9760	9770	9770	9760	28
361	20250408	125300	896311920	9760	9760	9760	9760	65
362	20250408	125200	895677520	9760	9790	9790	9760	11
363	20250408	125100	895570130	9770	9770	9770	9770	0
364	20250408	125000	895570130	9770	9770	9770	9770	84
365	20250408	124900	894749450	9760	9760	9760	9760	0
366	20250408	124800	894749450	9760	9760	9760	9760	1
367	20250408	124700	894739690	9760	9760	9760	9760	36
368	20250408	124600	894388330	9740	9790	9790	9740	146
369	20250408	124500	892966070	9770	9770	9770	9770	25
370	20250408	124400	892721820	9780	9780	9780	9780	38
371	20250408	124300	892350180	9780	9780	9780	9780	93
372	20250408	124200	891440640	9780	9770	9780	9770	84
373	20250408	124100	890619230	9770	9770	9770	9770	734
374	20250408	124000	883448050	9770	9770	9770	9770	0
375	20250408	123900	883448050	9770	9700	9770	9700	390
376	20250408	123800	879638620	9750	9760	9760	9700	2164
377	20250408	123700	858601210	9760	9760	9760	9760	22
378	20250408	123600	858386490	9750	9750	9750	9750	104
379	20250408	123500	857372490	9750	9750	9750	9750	63
380	20250408	123400	856758240	9740	9750	9750	9740	45
381	20250408	123300	856319740	9750	9750	9750	9750	0
382	20250408	123200	856319740	9750	9750	9750	9750	12
383	20250408	123100	856202740	9750	9750	9750	9750	326
384	20250408	123000	853024240	9750	9750	9750	9750	520
385	20250408	122900	847954240	9760	9760	9760	9760	86
386	20250408	122800	847114880	9770	9770	9770	9770	11
387	20250408	122700	847007410	9770	9770	9770	9770	165
388	20250408	122600	845395360	9770	9770	9770	9770	134
389	20250408	122500	844086180	9780	9780	9780	9780	7
390	20250408	122400	844017720	9780	9780	9780	9780	1
391	20250408	122300	844007940	9770	9760	9770	9760	317
392	20250408	122200	840913480	9760	9760	9760	9760	0
393	20250408	122100	840913480	9760	9760	9760	9760	0
394	20250408	122000	840913480	9760	9760	9760	9760	0
395	20250408	121900	840913480	9760	9760	9760	9760	0
396	20250408	121800	840913480	9760	9760	9760	9760	279
397	20250408	121700	838190440	9780	9770	9780	9770	287
398	20250408	121600	835385580	9770	9770	9770	9765	435
399	20250408	121500	831136820	9780	9790	9790	9780	1115
400	20250408	121400	820225580	9810	9800	9810	9800	643
401	20250408	121300	813924150	9810	9820	9820	9810	284
402	20250408	121200	811137840	9820	9820	9820	9820	12
403	20250408	121100	811020000	9820	9820	9820	9820	0
404	20250408	121000	811020000	9820	9820	9820	9820	810
405	20250408	120900	803065800	9820	9830	9830	9820	930
406	20250408	120800	793931900	9840	9840	9840	9840	25
407	20250408	120700	793685900	9840	9840	9840	9840	26
408	20250408	120600	793430060	9840	9840	9840	9840	0
409	20250408	120500	793430060	9840	9840	9840	9840	10
410	20250408	120400	793331660	9840	9840	9840	9840	173
411	20250408	120300	791629340	9840	9840	9840	9840	0
412	20250408	120200	791629340	9840	9830	9840	9830	287
413	20250408	120100	788807860	9830	9830	9830	9830	83
414	20250408	120000	787991970	9840	9840	9840	9840	31
415	20250408	115900	787686930	9840	9840	9840	9840	0
416	20250408	115800	787686930	9840	9840	9840	9840	71
417	20250408	115700	786988290	9850	9840	9850	9840	35
418	20250408	115600	786643550	9840	9840	9840	9840	0
419	20250408	115500	786643550	9840	9840	9850	9840	370
420	20250408	115400	783002100	9860	9860	9860	9860	4
421	20250408	115300	782962660	9860	9860	9870	9860	90
422	20250408	115200	782075250	9860	9860	9860	9860	0
423	20250408	115100	782075250	9860	9860	9860	9860	7
424	20250408	115000	782006230	9860	9860	9870	9850	2166
425	20250408	114900	760667370	9850	9850	9850	9850	228
426	20250408	114800	758421570	9850	9860	9860	9850	43
427	20250408	114700	757997760	9860	9850	9860	9850	191
428	20250408	114600	756116370	9860	9860	9860	9860	25
429	20250408	114500	755869870	9860	9860	9860	9860	333
430	20250408	114400	752586490	9840	9840	9840	9840	25
431	20250408	114300	752340490	9840	9850	9860	9820	180
432	20250408	114200	750570910	9860	9870	9870	9860	55
433	20250408	114100	750028560	9870	9870	9870	9870	14
434	20250408	114000	749890380	9820	9860	9870	9820	846
435	20250408	113900	741581950	9860	9820	9860	9820	18
436	20250408	113800	741404510	9870	9870	9870	9870	0
437	20250408	113700	741404510	9870	9810	9870	9810	124
438	20250408	113600	740188010	9820	9870	9870	9820	394
439	20250408	113500	736307710	9870	9860	9870	9850	199
440	20250408	113400	734346480	9860	9850	9860	9850	93
441	20250408	113300	733429640	9860	9860	9860	9850	49
442	20250408	113200	732946530	9850	9860	9860	9850	116
443	20250408	113100	731803050	9880	9880	9880	9880	18
444	20250408	113000	731625210	9880	9870	9880	9870	21
445	20250408	112900	731417800	9870	9870	9870	9870	24
446	20250408	112800	731180920	9880	9880	9880	9880	29
447	20250408	112700	730894400	9880	9880	9880	9880	17
448	20250408	112600	730726440	9880	9880	9880	9880	50
449	20250408	112500	730232440	9880	9860	9880	9860	479
450	20250408	112400	725509200	9870	9890	9890	9870	386
451	20250408	112300	721698980	9890	9890	9890	9890	11
452	20250408	112200	721590190	9890	9890	9900	9860	205
453	20250408	112100	719562450	9890	9890	9890	9870	89
454	20250408	112000	718682620	9900	9890	9900	9880	743
455	20250408	111900	711334180	9890	9880	9890	9880	14
456	20250408	111800	711195740	9890	9880	9890	9880	20
457	20250408	111700	710998030	9880	9880	9890	9880	445
458	20250408	111600	706601250	9880	9870	9880	9870	585
459	20250408	111500	700821460	9870	9870	9880	9870	596
460	20250408	111400	694938750	9870	9860	9870	9860	927
461	20250408	111300	685798400	9860	9840	9860	9840	187
462	20250408	111200	683956460	9850	9840	9850	9840	154
463	20250408	111100	682440290	9850	9850	9850	9850	15
464	20250408	111000	682292540	9850	9850	9850	9850	13
465	20250408	110900	682164490	9830	9850	9850	9830	145
466	20250408	110800	680736660	9840	9820	9840	9820	106
467	20250408	110700	679694640	9820	9830	9830	9820	40
468	20250408	110600	679301640	9830	9820	9830	9820	46
469	20250408	110500	678849470	9820	9820	9820	9820	415
470	20250408	110400	674774170	9820	9820	9820	9820	0
471	20250408	110300	674774170	9820	9820	9820	9820	0
472	20250408	110200	674774170	9820	9840	9850	9820	97
473	20250408	110100	673821460	9850	9840	9850	9840	317
474	20250408	110000	670700510	9830	9830	9830	9830	1
475	20250408	105900	670690680	9840	9840	9840	9840	15
476	20250408	105800	670543080	9840	9830	9840	9830	215
477	20250408	105700	668429480	9840	9830	9840	9830	57
478	20250408	105600	667869040	9830	9830	9830	9830	15
479	20250408	105500	667721590	9830	9830	9830	9830	61
480	20250408	105400	667121960	9820	9820	9820	9820	0
481	20250408	105300	667121960	9820	9820	9820	9820	102
482	20250408	105200	666120320	9820	9820	9820	9820	242
483	20250408	105100	663743880	9820	9820	9820	9820	69
484	20250408	105000	663066300	9810	9810	9810	9810	13
485	20250408	104900	662938770	9820	9830	9830	9820	180
486	20250408	104800	661170660	9830	9830	9830	9830	554
487	20250408	104700	655724840	9830	9830	9830	9830	0
488	20250408	104600	655724840	9830	9830	9830	9830	236
489	20250408	104500	653404960	9830	9830	9830	9830	0
490	20250408	104400	653404960	9830	9820	9830	9820	47
491	20250408	104300	652943350	9820	9810	9820	9810	204
492	20250408	104200	650940080	9810	9810	9810	9810	80
493	20250408	104100	650155280	9820	9820	9820	9820	1
494	20250408	104000	650145460	9810	9820	9820	9810	96
495	20250408	103900	649202920	9820	9820	9820	9820	14
496	20250408	103800	649065440	9810	9810	9810	9810	0
497	20250408	103700	649065440	9810	9810	9810	9810	136
498	20250408	103600	647731280	9810	9810	9810	9810	55
499	20250408	103500	647191730	9810	9800	9810	9800	302
500	20250408	103400	644231220	9810	9810	9810	9810	40
501	20250408	103300	643838820	9810	9800	9810	9800	103
502	20250408	103200	642829400	9810	9810	9810	9810	87
503	20250408	103100	641975930	9830	9830	9830	9830	120
504	20250408	103000	640796330	9840	9820	9840	9820	583
505	20250408	102900	635061530	9810	9800	9810	9800	580
506	20250408	102800	629374450	9800	9790	9800	9790	401
507	20250408	102700	625445270	9800	9800	9800	9800	350
508	20250408	102600	622015270	9790	9790	9800	9790	476
509	20250408	102500	617350930	9780	9800	9800	9780	83
510	20250408	102400	616537730	9800	9800	9800	9800	63
511	20250408	102300	615920330	9800	9800	9800	9800	779
512	20250408	102200	608286130	9800	9800	9800	9800	4
513	20250408	102100	608246930	9800	9790	9800	9790	81
514	20250408	102000	607453250	9790	9790	9790	9770	591
515	20250408	101900	601671200	9790	9810	9810	9790	284
516	20250408	101800	598888110	9810	9790	9810	9790	395
517	20250408	101700	595017440	9800	9800	9800	9780	96
518	20250408	101600	594076960	9800	9790	9800	9790	130
519	20250408	101500	592804040	9810	9800	9810	9800	929
520	20250408	101400	583697520	9780	9780	9780	9780	205
521	20250408	101300	581692620	9800	9800	9800	9800	278
522	20250408	101200	578968220	9780	9760	9780	9760	1489
523	20250408	101100	564408240	9750	9750	9750	9750	0
524	20250408	101000	564408240	9750	9750	9770	9750	284
525	20250408	100900	561637260	9750	9760	9760	9750	516
526	20250408	100800	556603970	9760	9760	9770	9750	1455
527	20250408	100700	542404190	9750	9760	9760	9750	401
528	20250408	100600	538494390	9750	9750	9750	9750	265
529	20250408	100500	535910640	9760	9750	9760	9750	95
530	20250408	100400	534984270	9760	9760	9760	9760	23
531	20250408	100300	534759790	9770	9770	9770	9770	71
532	20250408	100200	534066120	9760	9760	9760	9760	230
533	20250408	100100	531821320	9760	9770	9770	9760	135
534	20250408	100000	530503390	9750	9780	9780	9750	417
535	20250408	095900	526430370	9770	9770	9780	9770	8
536	20250408	095800	526352200	9770	9800	9800	9760	1042
537	20250408	095700	516157880	9800	9810	9810	9800	169
538	20250408	095600	514501660	9810	9810	9810	9810	0
539	20250408	095500	514501660	9810	9810	9810	9800	432
540	20250408	095400	510266940	9810	9810	9810	9810	122
541	20250408	095300	509070120	9810	9810	9810	9810	884
542	20250408	095200	500398080	9810	9810	9830	9810	99
543	20250408	095100	499425910	9810	9820	9820	9810	696
544	20250408	095000	492591600	9810	9810	9810	9810	1
545	20250408	094900	492581790	9810	9810	9810	9810	0
546	20250408	094800	492581790	9810	9810	9810	9810	0
547	20250408	094700	492581790	9810	9820	9820	9810	1033
548	20250408	094600	482445860	9820	9820	9820	9820	80
549	20250408	094500	481660260	9830	9830	9830	9820	604
550	20250408	094400	475728380	9820	9830	9830	9820	2249
551	20250408	094300	453626500	9830	9830	9830	9830	161
552	20250408	094200	452043870	9820	9830	9830	9820	184
553	20250408	094100	450236150	9820	9830	9830	9820	236
554	20250408	094000	447916870	9830	9830	9830	9830	354
555	20250408	093900	444437050	9830	9830	9830	9830	0
556	20250408	093800	444437050	9830	9830	9830	9830	349
557	20250408	093700	441006380	9840	9830	9840	9830	193
558	20250408	093600	439109180	9830	9830	9830	9830	43
559	20250408	093500	438686490	9830	9830	9830	9820	184
560	20250408	093400	436878310	9820	9840	9840	9820	2160
561	20250408	093300	415651770	9870	9870	9870	9870	50
562	20250408	093200	415158270	9860	9860	9860	9860	420
563	20250408	093100	411017070	9860	9860	9860	9860	526
564	20250408	093000	405830710	9880	9870	9880	9860	144
565	20250408	092900	404410740	9860	9840	9880	9840	1830
566	20250408	092800	386349660	9840	9830	9840	9830	547
567	20250408	092700	380971130	9830	9850	9850	9830	1040
568	20250408	092600	370735380	9850	9850	9860	9850	401
569	20250408	092500	366782580	9850	9840	9850	9840	112
570	20250408	092400	365679910	9830	9830	9830	9830	544
571	20250408	092300	360332390	9860	9830	9870	9830	2093
572	20250408	092200	339734960	9830	9830	9830	9830	1330
573	20250408	092100	326661060	9880	9880	9880	9830	503
574	20250408	092000	321710920	9830	9880	9880	9830	421
575	20250408	091900	317558540	9880	9820	9880	9820	449
576	20250408	091800	313130200	9850	9830	9850	9820	464
577	20250408	091700	308569950	9830	9850	9850	9830	285
578	20250408	091600	305767410	9860	9890	9890	9860	636
579	20250408	091500	299484490	9890	9870	9900	9870	3182
580	20250408	091400	268039240	9880	9880	9880	9880	37
581	20250408	091300	267673680	9880	9870	9890	9870	346
582	20250408	091200	264254650	9890	9870	9890	9870	286
583	20250408	091100	261431260	9910	9850	9910	9820	5075
584	20250408	091000	211379700	9820	9820	9820	9820	214
585	20250408	090900	209278220	9860	9830	9870	9810	1425
586	20250408	090800	195241010	9810	9830	9830	9810	1069
587	20250408	090700	184740250	9830	9830	9870	9830	4381
588	20250408	090600	141628920	9830	9830	9830	9830	350
589	20250408	090500	138188420	9830	9830	9850	9810	1772
590	20250408	090400	120767230	9840	9820	9840	9760	1208
591	20250408	090300	108913530	9810	9800	9850	9750	1744
592	20250408	090200	91815310	9800	9770	9820	9730	2127
593	20250408	090100	71003640	9790	9830	9830	9710	1878
594	20250408	090000	52699800	9870	9710	9870	9710	5412