KissMeData/115500/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	195700	2017058015	9790	9790	9790	9790	2739
3	20250408	195600	2017058015	9790	9790	9790	9790	0
4	20250408	195500	2017058015	9790	9790	9790	9790	0
5	20250408	195400	2017058015	9790	9790	9790	9790	0
6	20250408	195300	2017058015	9790	9790	9790	9790	0
7	20250408	195200	2017058015	9790	9790	9790	9790	0
8	20250408	195100	2017058015	9790	9790	9790	9790	0
9	20250408	195000	2017058015	9790	9790	9790	9790	0
10	20250408	194900	2017058015	9790	9790	9790	9790	0
11	20250408	194800	2017058015	9790	9790	9790	9790	0
12	20250408	194700	2017058015	9790	9790	9790	9790	0
13	20250408	194600	2017058015	9790	9790	9790	9790	0
14	20250408	194500	2017058015	9790	9790	9790	9790	0
15	20250408	194400	2017058015	9790	9790	9790	9790	0
16	20250408	194300	2017058015	9790	9790	9790	9790	0
17	20250408	194200	2017058015	9790	9790	9790	9790	0
18	20250408	194100	2017058015	9790	9790	9790	9790	0
19	20250408	194000	2017058015	9790	9790	9790	9790	0
20	20250408	193900	2017058015	9790	9790	9790	9790	0
21	20250408	193800	2017058015	9790	9790	9790	9790	0
22	20250408	193700	2017058015	9790	9790	9790	9790	0
23	20250408	193600	2017058015	9790	9790	9790	9790	0
24	20250408	193500	2017058015	9790	9790	9790	9790	0
25	20250408	193400	2017058015	9790	9790	9790	9790	0
26	20250408	193300	2017058015	9790	9790	9790	9790	0
27	20250408	193200	2017058015	9790	9790	9790	9790	0
28	20250408	193100	2017058015	9790	9790	9790	9790	0
29	20250408	193000	2017058015	9790	9790	9790	9790	0
30	20250408	192900	2017058015	9790	9790	9790	9790	0
31	20250408	192800	2017058015	9790	9790	9790	9790	0
32	20250408	192700	2017058015	9790	9790	9790	9790	2739
33	20250408	192600	2017058015	9790	9790	9790	9790	0
34	20250408	192500	2017058015	9790	9790	9790	9790	0
35	20250408	192400	2017058015	9790	9790	9790	9790	0
36	20250408	192300	2017058015	9790	9790	9790	9790	0
37	20250408	192200	2017058015	9790	9790	9790	9790	0
38	20250408	192100	2017058015	9790	9790	9790	9790	0
39	20250408	192000	2017058015	9790	9790	9790	9790	0
40	20250408	191900	2017058015	9790	9790	9790	9790	0
41	20250408	191800	2017058015	9790	9790	9790	9790	0
42	20250408	191700	2017058015	9790	9790	9790	9790	0
43	20250408	191600	2017058015	9790	9790	9790	9790	0
44	20250408	191500	2017058015	9790	9790	9790	9790	0
45	20250408	191400	2017058015	9790	9790	9790	9790	0
46	20250408	191300	2017058015	9790	9790	9790	9790	0
47	20250408	191200	2017058015	9790	9790	9790	9790	0
48	20250408	191100	2017058015	9790	9790	9790	9790	0
49	20250408	191000	2017058015	9790	9790	9790	9790	0
50	20250408	190900	2017058015	9790	9790	9790	9790	0
51	20250408	190800	2017058015	9790	9790	9790	9790	0
52	20250408	190700	2017058015	9790	9790	9790	9790	0
53	20250408	190600	2017058015	9790	9790	9790	9790	0
54	20250408	190500	2017058015	9790	9790	9790	9790	0
55	20250408	190400	2017058015	9790	9790	9790	9790	0
56	20250408	190300	2017058015	9790	9790	9790	9790	0
57	20250408	190200	2017058015	9790	9790	9790	9790	0
58	20250408	190100	2017058015	9790	9790	9790	9790	0
59	20250408	190000	2017058015	9790	9790	9790	9790	0
60	20250408	185900	2017058015	9790	9790	9790	9790	0
61	20250408	185800	2017058015	9790	9790	9790	9790	0
62	20250408	185700	2017058015	9790	9790	9790	9790	2739
63	20250408	185600	2017058015	9790	9790	9790	9790	0
64	20250408	185500	2017058015	9790	9790	9790	9790	0
65	20250408	185400	2017058015	9790	9790	9790	9790	0
66	20250408	185300	2017058015	9790	9790	9790	9790	0
67	20250408	185200	2017058015	9790	9790	9790	9790	0
68	20250408	185100	2017058015	9790	9790	9790	9790	0
69	20250408	185000	2017058015	9790	9790	9790	9790	0
70	20250408	184900	2017058015	9790	9790	9790	9790	0
71	20250408	184800	2017058015	9790	9790	9790	9790	0
72	20250408	184700	2017058015	9790	9790	9790	9790	0
73	20250408	184600	2017058015	9790	9790	9790	9790	0
74	20250408	184500	2017058015	9790	9790	9790	9790	0
75	20250408	184400	2017058015	9790	9790	9790	9790	0
76	20250408	184300	2017058015	9790	9790	9790	9790	0
77	20250408	184200	2017058015	9790	9790	9790	9790	0
78	20250408	184100	2017058015	9790	9790	9790	9790	0
79	20250408	184000	2017058015	9790	9790	9790	9790	0
80	20250408	183900	2017058015	9790	9790	9790	9790	0
81	20250408	183800	2017058015	9790	9790	9790	9790	0
82	20250408	183700	2017058015	9790	9790	9790	9790	0
83	20250408	183600	2017058015	9790	9790	9790	9790	0
84	20250408	183500	2017058015	9790	9790	9790	9790	0
85	20250408	183400	2017058015	9790	9790	9790	9790	0
86	20250408	183300	2017058015	9790	9790	9790	9790	0
87	20250408	183200	2017058015	9790	9790	9790	9790	0
88	20250408	183100	2017058015	9790	9790	9790	9790	0
89	20250408	183000	2017058015	9790	9790	9790	9790	0
90	20250408	182900	2017058015	9790	9790	9790	9790	0
91	20250408	182800	2017058015	9790	9790	9790	9790	0
92	20250408	182700	2017058015	9790	9790	9790	9790	2739
93	20250408	182600	2017058015	9790	9790	9790	9790	0
94	20250408	182500	2017058015	9790	9790	9790	9790	0
95	20250408	182400	2017058015	9790	9790	9790	9790	0
96	20250408	182300	2017058015	9790	9790	9790	9790	0
97	20250408	182200	2017058015	9790	9790	9790	9790	0
98	20250408	182100	2017058015	9790	9790	9790	9790	0
99	20250408	182000	2017058015	9790	9790	9790	9790	0
100	20250408	181900	2017058015	9790	9790	9790	9790	0
101	20250408	181800	2017058015	9790	9790	9790	9790	0
102	20250408	181700	2017058015	9790	9790	9790	9790	0
103	20250408	181600	2017058015	9790	9790	9790	9790	0
104	20250408	181500	2017058015	9790	9790	9790	9790	0
105	20250408	181400	2017058015	9790	9790	9790	9790	0
106	20250408	181300	2017058015	9790	9790	9790	9790	0
107	20250408	181200	2017058015	9790	9790	9790	9790	0
108	20250408	181100	2017058015	9790	9790	9790	9790	0
109	20250408	181000	2017058015	9790	9790	9790	9790	0
110	20250408	180900	2017058015	9790	9790	9790	9790	0
111	20250408	180800	2017058015	9790	9790	9790	9790	0
112	20250408	180700	2017058015	9790	9790	9790	9790	0
113	20250408	180600	2017058015	9790	9790	9790	9790	0
114	20250408	180500	2017058015	9790	9790	9790	9790	0
115	20250408	180400	2017058015	9790	9790	9790	9790	0
116	20250408	180300	2017058015	9790	9790	9790	9790	0
117	20250408	180200	2017058015	9790	9790	9790	9790	0
118	20250408	180100	2017058015	9790	9790	9790	9790	0
119	20250408	180000	2017058015	9790	9790	9790	9790	0
120	20250408	175900	2017058015	9790	9790	9790	9790	0
121	20250408	175800	2017058015	9790	9790	9790	9790	0
122	20250408	175700	2017058015	9790	9790	9790	9790	2739
123	20250408	175600	2017058015	9790	9790	9790	9790	0
124	20250408	175500	2017058015	9790	9790	9790	9790	0
125	20250408	175400	2017058015	9790	9790	9790	9790	0
126	20250408	175300	2017058015	9790	9790	9790	9790	0
127	20250408	175200	2017058015	9790	9790	9790	9790	0
128	20250408	175100	2017058015	9790	9790	9790	9790	0
129	20250408	175000	2017058015	9790	9790	9790	9790	0
130	20250408	174900	2017058015	9790	9790	9790	9790	0
131	20250408	174800	2017058015	9790	9790	9790	9790	0
132	20250408	174700	2017058015	9790	9790	9790	9790	0
133	20250408	174600	2017058015	9790	9790	9790	9790	0
134	20250408	174500	2017058015	9790	9790	9790	9790	0
135	20250408	174400	2017058015	9790	9790	9790	9790	0
136	20250408	174300	2017058015	9790	9790	9790	9790	0
137	20250408	174200	2017058015	9790	9790	9790	9790	0
138	20250408	174100	2017058015	9790	9790	9790	9790	0
139	20250408	174000	2017058015	9790	9790	9790	9790	0
140	20250408	173900	2017058015	9790	9790	9790	9790	0
141	20250408	173800	2017058015	9790	9790	9790	9790	0
142	20250408	173700	2017058015	9790	9790	9790	9790	0
143	20250408	173600	2017058015	9790	9790	9790	9790	0
144	20250408	173500	2017058015	9790	9790	9790	9790	0
145	20250408	173400	2017058015	9790	9790	9790	9790	0
146	20250408	173300	2017058015	9790	9790	9790	9790	0
147	20250408	173200	2017058015	9790	9790	9790	9790	0
148	20250408	173100	2017058015	9790	9790	9790	9790	0
149	20250408	173000	2017058015	9790	9790	9790	9790	0
150	20250408	172900	2017058015	9790	9790	9790	9790	0
151	20250408	172800	2017058015	9790	9790	9790	9790	0
152	20250408	172700	2017058015	9790	9790	9790	9790	2739
153	20250408	172600	2017058015	9790	9790	9790	9790	0
154	20250408	172500	2017058015	9790	9790	9790	9790	0
155	20250408	172400	2017058015	9790	9790	9790	9790	0
156	20250408	172300	2017058015	9790	9790	9790	9790	0
157	20250408	172200	2017058015	9790	9790	9790	9790	0
158	20250408	172100	2017058015	9790	9790	9790	9790	0
159	20250408	172000	2017058015	9790	9790	9790	9790	0
160	20250408	171900	2017058015	9790	9790	9790	9790	0
161	20250408	171800	2017058015	9790	9790	9790	9790	0
162	20250408	171700	2017058015	9790	9790	9790	9790	0
163	20250408	171600	2017058015	9790	9790	9790	9790	0
164	20250408	171500	2017058015	9790	9790	9790	9790	0
165	20250408	171400	2017058015	9790	9790	9790	9790	0
166	20250408	171300	2017058015	9790	9790	9790	9790	0
167	20250408	171200	2017058015	9790	9790	9790	9790	0
168	20250408	171100	2017058015	9790	9790	9790	9790	0
169	20250408	171000	2017058015	9790	9790	9790	9790	0
170	20250408	170900	2017058015	9790	9790	9790	9790	0
171	20250408	170800	2017058015	9790	9790	9790	9790	0
172	20250408	170700	2017058015	9790	9790	9790	9790	0
173	20250408	170600	2017058015	9790	9790	9790	9790	0
174	20250408	170500	2017058015	9790	9790	9790	9790	0
175	20250408	170400	2017058015	9790	9790	9790	9790	0
176	20250408	170300	2017058015	9790	9790	9790	9790	0
177	20250408	170200	2017058015	9790	9790	9790	9790	0
178	20250408	170100	2017058015	9790	9790	9790	9790	0
179	20250408	170000	2017058015	9790	9790	9790	9790	0
180	20250408	165900	2017058015	9790	9790	9790	9790	0
181	20250408	165800	2017058015	9790	9790	9790	9790	0
182	20250408	165700	2017058015	9790	9790	9790	9790	2739
183	20250408	165600	2017058015	9790	9790	9790	9790	0
184	20250408	165500	2017058015	9790	9790	9790	9790	0
185	20250408	165400	2017058015	9790	9790	9790	9790	0
186	20250408	165300	2017058015	9790	9790	9790	9790	0
187	20250408	165200	2017058015	9790	9790	9790	9790	0
188	20250408	165100	2017058015	9790	9790	9790	9790	0
189	20250408	165000	2017058015	9790	9790	9790	9790	0
190	20250408	164900	2017058015	9790	9790	9790	9790	0
191	20250408	164800	2017058015	9790	9790	9790	9790	0
192	20250408	164700	2017058015	9790	9790	9790	9790	0
193	20250408	164600	2017058015	9790	9790	9790	9790	0
194	20250408	164500	2017058015	9790	9790	9790	9790	0
195	20250408	164400	2017058015	9790	9790	9790	9790	0
196	20250408	164300	2017058015	9790	9790	9790	9790	0
197	20250408	164200	2017058015	9790	9790	9790	9790	0
198	20250408	164100	2017058015	9790	9790	9790	9790	0
199	20250408	164000	2017058015	9790	9790	9790	9790	0
200	20250408	163900	2017058015	9790	9790	9790	9790	0
201	20250408	163800	2017058015	9790	9790	9790	9790	0
202	20250408	163700	2017058015	9790	9790	9790	9790	0
203	20250408	163600	2017058015	9790	9790	9790	9790	0
204	20250408	163500	2017058015	9790	9790	9790	9790	0
205	20250408	163400	2017058015	9790	9790	9790	9790	0
206	20250408	163300	2017058015	9790	9790	9790	9790	0
207	20250408	163200	2017058015	9790	9790	9790	9790	0
208	20250408	163100	2017058015	9790	9790	9790	9790	0
209	20250408	163000	2017058015	9790	9790	9790	9790	0
210	20250408	162900	2017058015	9790	9790	9790	9790	0
211	20250408	162800	2017058015	9790	9790	9790	9790	0
212	20250408	162700	2017058015	9790	9790	9790	9790	2739
213	20250408	162600	2017058015	9790	9790	9790	9790	0
214	20250408	162500	2017058015	9790	9790	9790	9790	0
215	20250408	162400	2017058015	9790	9790	9790	9790	0
216	20250408	162300	2017058015	9790	9790	9790	9790	0
217	20250408	162200	2017058015	9790	9790	9790	9790	0
218	20250408	162100	2017058015	9790	9790	9790	9790	0
219	20250408	162000	2017058015	9790	9790	9790	9790	0
220	20250408	161900	2017058015	9790	9790	9790	9790	0
221	20250408	161800	2017058015	9790	9790	9790	9790	0
222	20250408	161700	2017058015	9790	9790	9790	9790	0
223	20250408	161600	2017058015	9790	9790	9790	9790	0
224	20250408	161500	2017058015	9790	9790	9790	9790	0
225	20250408	161400	2017058015	9790	9790	9790	9790	0
226	20250408	161300	2017058015	9790	9790	9790	9790	0
227	20250408	161200	2017058015	9790	9790	9790	9790	0
228	20250408	161100	2017058015	9790	9790	9790	9790	0
229	20250408	161000	2017058015	9790	9790	9790	9790	0
230	20250408	160900	2017058015	9790	9790	9790	9790	0
231	20250408	160800	2017058015	9790	9790	9790	9790	0
232	20250408	160700	2017058015	9790	9790	9790	9790	0
233	20250408	160600	2017058015	9790	9790	9790	9790	0
234	20250408	160500	2017058015	9790	9790	9790	9790	0
235	20250408	160400	2017058015	9790	9790	9790	9790	0
236	20250408	160300	2017058015	9790	9790	9790	9790	0
237	20250408	160200	2017058015	9790	9790	9790	9790	0
238	20250408	160100	2017058015	9790	9790	9790	9790	0
239	20250408	160000	2017058015	9790	9790	9790	9790	0
240	20250408	155900	2017058015	9790	9790	9790	9790	0
241	20250408	155800	2017058015	9790	9790	9790	9790	0
242	20250408	155700	2017058015	9790	9790	9790	9790	2739
243	20250408	155600	2017058015	9790	9790	9790	9790	0
244	20250408	155500	2017058015	9790	9790	9790	9790	0
245	20250408	155400	2017058015	9790	9790	9790	9790	0
246	20250408	155300	2017058015	9790	9790	9790	9790	0
247	20250408	155200	2017058015	9790	9790	9790	9790	0
248	20250408	155100	2017058015	9790	9790	9790	9790	0
249	20250408	155000	2017058015	9790	9790	9790	9790	0
250	20250408	154900	2017058015	9790	9790	9790	9790	0
251	20250408	154800	2017058015	9790	9790	9790	9790	0
252	20250408	154700	2017058015	9790	9790	9790	9790	0
253	20250408	154600	2017058015	9790	9790	9790	9790	0
254	20250408	154500	2017058015	9790	9790	9790	9790	0
255	20250408	154400	2017058015	9790	9790	9790	9790	0
256	20250408	154300	2017058015	9790	9790	9790	9790	0
257	20250408	154200	2017058015	9790	9790	9790	9790	0
258	20250408	154100	2017058015	9790	9790	9790	9790	0
259	20250408	154000	2017058015	9790	9790	9790	9790	0
260	20250408	153900	2017058015	9790	9790	9790	9790	0
261	20250408	153800	2017058015	9790	9790	9790	9790	0
262	20250408	153700	2017058015	9790	9790	9790	9790	0
263	20250408	153600	2017058015	9790	9790	9790	9790	0
264	20250408	153500	2017058015	9790	9790	9790	9790	0
265	20250408	153400	2017058015	9790	9790	9790	9790	0
266	20250408	153300	2017058015	9790	9790	9790	9790	0
267	20250408	153200	2017058015	9790	9790	9790	9790	0
268	20250408	153100	2017058015	9790	9790	9790	9790	0
269	20250408	153000	2017058015	9790	9790	9790	9790	2739
270	20250408	152900	1990243205	9810	9810	9810	9810	0
271	20250408	152800	1990243205	9810	9810	9810	9810	0
272	20250408	152700	1990243205	9810	9810	9810	9810	0
273	20250408	152600	1990243205	9810	9810	9810	9810	0
274	20250408	152500	1990243205	9810	9810	9810	9810	0
275	20250408	152400	1990243205	9810	9810	9810	9810	0
276	20250408	152300	1990243205	9810	9810	9810	9810	0
277	20250408	152200	1990243205	9810	9810	9810	9810	0
278	20250408	152100	1990243205	9810	9810	9810	9810	0
279	20250408	152000	1990243205	9810	9810	9810	9810	0
280	20250408	151900	1990243205	9810	9820	9830	9810	1516
281	20250408	151800	1975363515	9820	9840	9850	9820	342
282	20250408	151700	1971999455	9830	9820	9830	9810	3300
283	20250408	151600	1939573355	9820	9830	9830	9810	328
284	20250408	151500	1936353175	9830	9830	9830	9830	177
285	20250408	151400	1934613265	9840	9840	9840	9840	0
286	20250408	151300	1934613265	9840	9840	9840	9840	40
287	20250408	151200	1934219665	9840	9810	9840	9810	224
288	20250408	151100	1932015745	9810	9830	9830	9810	533
289	20250408	151000	1926780415	9820	9810	9820	9810	249
290	20250408	150900	1924336235	9800	9820	9820	9800	519
291	20250408	150800	1919249835	9800	9810	9810	9800	110
292	20250408	150700	1918170835	9810	9820	9820	9810	92
293	20250408	150600	1917267595	9810	9810	9810	9810	299
294	20250408	150500	1914334405	9820	9790	9820	9790	143
295	20250408	150400	1912930425	9790	9800	9800	9790	99
296	20250408	150300	1911960325	9800	9820	9820	9800	217
297	20250408	150200	1909833155	9820	9800	9820	9800	388
298	20250408	150100	1906025595	9810	9800	9810	9800	70
299	20250408	150000	1905339555	9800	9810	9810	9800	12
300	20250408	145900	1905221935	9810	9800	9810	9800	96
301	20250408	145800	1904281115	9800	9810	9810	9800	240
302	20250408	145700	1901928915	9810	9800	9810	9790	2117
303	20250408	145600	1881178160	9800	9790	9800	9790	20
304	20250408	145500	1880982260	9800	9800	9800	9800	0
305	20250408	145400	1880982260	9800	9800	9800	9800	50
306	20250408	145300	1880492260	9810	9810	9810	9810	0
307	20250408	145200	1880492260	9810	9790	9810	9790	375
308	20250408	145100	1876815910	9790	9780	9790	9780	214
309	20250408	145000	1874721960	9780	9730	9780	9720	670
310	20250408	144900	1868206780	9740	9780	9780	9740	375
311	20250408	144800	1864550320	9740	9740	9740	9740	203
312	20250408	144700	1862573100	9740	9780	9780	9730	521
313	20250408	144600	1857498020	9790	9790	9790	9790	114
314	20250408	144500	1856381960	9800	9810	9810	9800	6
315	20250408	144400	1856323150	9810	9810	9810	9810	115
316	20250408	144300	1855195000	9810	9810	9810	9810	168
317	20250408	144200	1853546920	9800	9790	9800	9790	23
318	20250408	144100	1853321730	9790	9790	9790	9790	0
319	20250408	144000	1853321730	9790	9790	9790	9780	191
320	20250408	143900	1851451860	9810	9810	9810	9810	27
321	20250408	143800	1851186990	9810	9800	9810	9800	25
322	20250408	143700	1850941770	9800	9800	9800	9800	0
323	20250408	143600	1850941770	9800	9800	9800	9800	0
324	20250408	143500	1850941770	9800	9780	9800	9780	654
325	20250408	143400	1844544270	9780	9780	9780	9780	1
326	20250408	143300	1844534490	9780	9770	9780	9770	30
327	20250408	143200	1844241240	9780	9760	9780	9750	430
328	20250408	143100	1840042710	9770	9760	9770	9760	735
329	20250408	143000	1832868580	9750	9750	9750	9750	50
330	20250408	142900	1832381080	9770	9730	9770	9730	248
331	20250408	142800	1829966960	9770	9740	9770	9730	31
332	20250408	142700	1829664900	9730	9730	9730	9730	0
333	20250408	142600	1829664900	9730	9740	9740	9730	130
334	20250408	142500	1828399480	9740	9750	9750	9740	503
335	20250408	142400	1823499990	9750	9780	9780	9750	13
336	20250408	142300	1823373000	9780	9780	9780	9780	2
337	20250408	142200	1823353440	9780	9780	9790	9780	1083
338	20250408	142100	1812761510	9790	9790	9790	9790	0
339	20250408	142000	1812761510	9790	9770	9790	9740	271
340	20250408	141900	1810113760	9750	9755	9755	9745	78
341	20250408	141800	1809353350	9760	9760	9760	9760	6
342	20250408	141700	1809294790	9770	9770	9770	9770	916
343	20250408	141600	1800345470	9780	9800	9800	9780	158
344	20250408	141500	1798800030	9780	9795	9795	9780	7
345	20250408	141400	1798731495	9780	9780	9780	9780	0
346	20250408	141300	1798731495	9780	9780	9810	9780	511
347	20250408	141200	1793733615	9810	9820	9820	9790	621
348	20250408	141100	1787651805	9820	9820	9820	9820	0
349	20250408	141000	1787651805	9820	9830	9830	9780	81
350	20250408	140900	1786857085	9820	9820	9820	9820	150
351	20250408	140800	1785384085	9830	9780	9830	9780	250
352	20250408	140700	1782935455	9780	9780	9780	9780	300
353	20250408	140600	1780001455	9780	9780	9780	9780	12
354	20250408	140500	1779884095	9780	9800	9800	9780	1115
355	20250408	140400	1768974325	9790	9790	9790	9790	0
356	20250408	140300	1768974325	9790	9770	9800	9770	462
357	20250408	140200	1764458965	9790	9790	9790	9790	11
358	20250408	140100	1764351275	9790	9770	9790	9770	16
359	20250408	140000	1764194655	9780	9780	9780	9780	14
360	20250408	135900	1764057735	9780	9750	9780	9750	971
361	20250408	135800	1754578545	9750	9750	9750	9750	0
362	20250408	135700	1754578545	9750	9740	9760	9740	785
363	20250408	135600	1746925125	9740	9740	9750	9740	317
364	20250408	135500	1743837445	9750	9750	9750	9750	1
365	20250408	135400	1743827695	9760	9760	9760	9760	2
366	20250408	135300	1743808175	9750	9720	9750	9720	571
367	20250408	135200	1738246185	9740	9740	9740	9740	3
368	20250408	135100	1738216965	9750	9720	9750	9720	600
369	20250408	135000	1732372995	9700	9700	9700	9700	159
370	20250408	134900	1730830695	9710	9710	9710	9710	343
371	20250408	134800	1727500165	9720	9710	9720	9710	419
372	20250408	134700	1723427535	9720	9695	9720	9695	506
373	20250408	134600	1718516020	9690	9700	9700	9690	213
374	20250408	134500	1716452020	9690	9700	9700	9690	277
375	20250408	134400	1713766120	9700	9690	9700	9670	255
376	20250408	134300	1711296020	9690	9690	9690	9690	221
377	20250408	134200	1709154530	9690	9710	9710	9690	163
378	20250408	134100	1707574420	9720	9710	9720	9700	260
379	20250408	134000	1705051720	9720	9700	9720	9690	760
380	20250408	133900	1697680030	9700	9700	9700	9700	0
381	20250408	133800	1697680030	9700	9700	9700	9700	200
382	20250408	133700	1695740030	9700	9710	9710	9700	129
383	20250408	133600	1694488380	9710	9720	9720	9710	58
384	20250408	133500	1693924970	9710	9710	9710	9710	0
385	20250408	133400	1693924970	9710	9710	9710	9710	102
386	20250408	133300	1692934550	9730	9730	9730	9730	0
387	20250408	133200	1692934550	9730	9730	9730	9730	0
388	20250408	133100	1692934550	9730	9730	9730	9730	10
389	20250408	133000	1692837250	9710	9710	9710	9710	481
390	20250408	132900	1688166740	9710	9730	9730	9710	81
391	20250408	132800	1687380120	9740	9740	9740	9740	10
392	20250408	132700	1687282720	9730	9730	9730	9720	1001
393	20250408	132600	1677543000	9730	9730	9730	9730	0
394	20250408	132500	1677543000	9730	9730	9730	9730	1
395	20250408	132400	1677533270	9730	9730	9730	9730	0
396	20250408	132300	1677533270	9730	9730	9730	9730	146
397	20250408	132200	1676112690	9730	9730	9730	9730	712
398	20250408	132100	1669184930	9730	9710	9730	9710	247
399	20250408	132000	1666786140	9710	9720	9720	9710	100
400	20250408	131900	1665814260	9720	9720	9730	9720	49
401	20250408	131800	1665337920	9720	9720	9720	9720	33
402	20250408	131700	1665017160	9720	9710	9720	9710	35
403	20250408	131600	1664677160	9710	9710	9710	9710	20
404	20250408	131500	1664482960	9720	9720	9720	9720	2
405	20250408	131400	1664463520	9720	9720	9720	9720	65
406	20250408	131300	1663831720	9720	9720	9720	9700	57
407	20250408	131200	1663277810	9720	9700	9730	9700	2143
408	20250408	131100	1642487390	9700	9700	9700	9700	5
409	20250408	131000	1642438890	9690	9690	9690	9690	202
410	20250408	130900	1640481510	9700	9700	9700	9700	657
411	20250408	130800	1634108610	9690	9720	9720	9680	2174
412	20250408	130700	1613025230	9720	9730	9730	9720	297
413	20250408	130600	1610137430	9730	9710	9730	9710	350
414	20250408	130500	1606735710	9710	9720	9720	9710	1117
415	20250408	130400	1595889540	9720	9730	9730	9720	144
416	20250408	130300	1594489800	9730	9740	9740	9730	99
417	20250408	130200	1593525960	9750	9750	9750	9740	1284
418	20250408	130100	1581006970	9760	9760	9760	9760	231
419	20250408	130000	1578752410	9760	9760	9760	9760	68
420	20250408	125900	1578088730	9760	9780	9780	9760	463
421	20250408	125800	1573569490	9760	9760	9760	9760	1010
422	20250408	125700	1563711890	9780	9780	9780	9760	204
423	20250408	125600	1561717650	9780	9760	9780	9760	154
424	20250408	125500	1560214590	9770	9770	9780	9760	1574
425	20250408	125400	1544847290	9780	9780	9780	9780	0
426	20250408	125300	1544847290	9780	9770	9780	9760	338
427	20250408	125200	1541548330	9770	9780	9780	9770	319
428	20250408	125100	1538431510	9770	9770	9770	9770	110
429	20250408	125000	1537356810	9770	9780	9780	9770	436
430	20250408	124900	1533093870	9780	9770	9780	9770	301
431	20250408	124800	1530152990	9780	9790	9790	9780	463
432	20250408	124700	1525622730	9790	9790	9790	9790	0
433	20250408	124600	1525622730	9790	9800	9800	9790	50
434	20250408	124500	1525133170	9810	9800	9810	9800	219
435	20250408	124400	1522986940	9810	9810	9810	9810	0
436	20250408	124300	1522986940	9810	9810	9815	9810	642
437	20250408	124200	1516688845	9810	9810	9810	9810	0
438	20250408	124100	1516688845	9810	9810	9810	9810	0
439	20250408	124000	1516688845	9810	9810	9810	9810	22
440	20250408	123900	1516473025	9810	9810	9810	9810	72
441	20250408	123800	1515766705	9820	9820	9820	9820	0
442	20250408	123700	1515766705	9820	9820	9820	9820	0
443	20250408	123600	1515766705	9820	9820	9820	9820	0
444	20250408	123500	1515766705	9820	9820	9820	9820	105
445	20250408	123400	1514735605	9820	9820	9820	9820	0
446	20250408	123300	1514735605	9820	9800	9820	9790	949
447	20250408	123200	1505439985	9800	9800	9800	9800	86
448	20250408	123100	1504597185	9800	9800	9800	9800	100
449	20250408	123000	1503617185	9800	9800	9800	9800	108
450	20250408	122900	1502558785	9800	9800	9800	9800	25
451	20250408	122800	1502313785	9800	9800	9800	9800	0
452	20250408	122700	1502313785	9800	9800	9800	9800	140
453	20250408	122600	1500941785	9800	9800	9800	9800	0
454	20250408	122500	1500941785	9800	9800	9800	9800	30
455	20250408	122400	1500647785	9800	9800	9800	9800	3
456	20250408	122300	1500618385	9800	9800	9800	9800	333
457	20250408	122200	1497354985	9800	9800	9800	9800	99
458	20250408	122100	1496384785	9810	9820	9820	9810	1423
459	20250408	122000	1482414195	9820	9820	9820	9820	10
460	20250408	121900	1482315995	9830	9830	9830	9830	52
461	20250408	121800	1481804835	9830	9830	9830	9830	44
462	20250408	121700	1481372315	9840	9840	9840	9840	50
463	20250408	121600	1480880315	9840	9840	9840	9830	1162
464	20250408	121500	1469456605	9840	9840	9840	9830	261
465	20250408	121400	1466890235	9840	9850	9850	9840	193
466	20250408	121300	1464989955	9880	9880	9880	9880	0
467	20250408	121200	1464989955	9880	9860	9880	9860	58
468	20250408	121100	1464418055	9880	9880	9880	9880	0
469	20250408	121000	1464418055	9880	9870	9880	9870	254
470	20250408	120900	1461908555	9860	9860	9860	9860	50
471	20250408	120800	1461415555	9860	9860	9860	9860	405
472	20250408	120700	1457422255	9850	9850	9850	9850	7
473	20250408	120600	1457353305	9840	9850	9850	9840	50
474	20250408	120500	1456861155	9850	9850	9860	9850	168
475	20250408	120400	1455206155	9840	9840	9840	9840	1
476	20250408	120300	1455196315	9830	9830	9830	9830	35
477	20250408	120200	1454852265	9830	9840	9840	9830	13
478	20250408	120100	1454724395	9840	9850	9850	9830	509
479	20250408	120000	1449715775	9850	9860	9860	9850	16
480	20250408	115900	1449558165	9850	9850	9850	9850	1805
481	20250408	115800	1431778915	9860	9865	9865	9860	410
482	20250408	115700	1427736065	9860	9870	9870	9860	791
483	20250408	115600	1419931895	9870	9875	9875	9870	108
484	20250408	115500	1418865815	9870	9890	9900	9870	1327
485	20250408	115400	1405754045	9900	9890	9900	9890	49
486	20250408	115300	1405269005	9890	9900	9900	9890	192
487	20250408	115200	1403370035	9890	9890	9890	9890	302
488	20250408	115100	1400383255	9890	9890	9890	9890	123
489	20250408	115000	1399166785	9890	9900	9900	9890	82
490	20250408	114900	1398355035	9890	9890	9890	9890	111
491	20250408	114800	1397257245	9890	9890	9890	9890	0
492	20250408	114700	1397257245	9890	9890	9890	9890	0
493	20250408	114600	1397257245	9890	9900	9900	9890	101
494	20250408	114500	1396257355	9900	9900	9900	9900	0
495	20250408	114400	1396257355	9900	9900	9900	9900	2
496	20250408	114300	1396237555	9900	9900	9900	9900	573
497	20250408	114200	1390564855	9900	9890	9900	9890	315
498	20250408	114100	1387448775	9900	9910	9910	9900	272
499	20250408	114000	1384755935	9910	9910	9910	9910	500
500	20250408	113900	1379800935	9920	9920	9920	9920	1
501	20250408	113800	1379791015	9920	9920	9920	9920	1
502	20250408	113700	1379781095	9920	9920	9920	9920	0
503	20250408	113600	1379781095	9920	9920	9920	9920	205
504	20250408	113500	1377747495	9920	9910	9920	9890	748
505	20250408	113400	1370344615	9910	9920	9920	9910	277
506	20250408	113300	1367599035	9920	9910	9920	9910	345
507	20250408	113200	1364178565	9910	9930	9930	9910	492
508	20250408	113100	1359300275	9910	9910	9910	9910	105
509	20250408	113000	1358259725	9930	9930	9930	9920	92
510	20250408	112900	1357346475	9910	9930	9930	9910	151
511	20250408	112800	1355850035	9930	9930	9930	9930	10
512	20250408	112700	1355750735	9930	9930	9940	9920	168
513	20250408	112600	1354081805	9910	9910	9910	9910	489
514	20250408	112500	1349235815	9910	9910	9910	9910	45
515	20250408	112400	1348789865	9910	9910	9910	9910	618
516	20250408	112300	1342665485	9910	9930	9930	9900	771
517	20250408	112200	1335020365	9930	9920	9930	9920	41
518	20250408	112100	1334613635	9920	9920	9920	9920	0
519	20250408	112000	1334613635	9920	9920	9920	9920	2
520	20250408	111900	1334593795	9910	9910	9910	9910	0
521	20250408	111800	1334593795	9910	9910	9910	9910	0
522	20250408	111700	1334593795	9910	9910	9910	9910	123
523	20250408	111600	1333374865	9910	9940	9940	9910	646
524	20250408	111500	1326957805	9940	9930	9940	9930	460
525	20250408	111400	1322389265	9910	9910	9910	9910	0
526	20250408	111300	1322389265	9910	9920	9920	9910	102
527	20250408	111200	1321378365	9930	9930	9930	9930	0
528	20250408	111100	1321378365	9930	9910	9930	9910	312
529	20250408	111000	1318280725	9920	9920	9920	9920	98
530	20250408	110900	1317308565	9920	9920	9920	9920	3
531	20250408	110800	1317278805	9930	9910	9930	9910	411
532	20250408	110700	1313205605	9900	9900	9900	9900	0
533	20250408	110600	1313205605	9900	9940	9940	9900	924
534	20250408	110500	1304023165	9940	9940	9940	9940	201
535	20250408	110400	1302025225	9940	9940	9940	9940	6
536	20250408	110300	1301965585	9940	9950	9950	9930	383
537	20250408	110200	1298161815	9960	9960	9960	9960	0
538	20250408	110100	1298161815	9960	9960	9960	9960	0
539	20250408	110000	1298161815	9960	9970	9970	9960	211
540	20250408	105900	1296059185	9970	9975	9980	9970	380
541	20250408	105800	1292269090	9970	9980	9980	9970	335
542	20250408	105700	1288926340	9980	9970	9980	9970	83
543	20250408	105600	1288098810	9970	9930	9970	9930	1385
544	20250408	105500	1274313690	9930	9940	9940	9930	17
545	20250408	105400	1274144870	9920	9930	9930	9920	438
546	20250408	105300	1269795750	9940	9940	9940	9940	0
547	20250408	105200	1269795750	9940	9930	9940	9930	228
548	20250408	105100	1267531700	9920	9910	9920	9910	34
549	20250408	105000	1267194490	9910	9900	9910	9900	4
550	20250408	104900	1267154860	9900	9900	9900	9900	29
551	20250408	104800	1266867760	9900	9830	9900	9820	399
552	20250408	104700	1262922320	9800	9800	9800	9800	0
553	20250408	104600	1262922320	9800	9900	9900	9800	5000
554	20250408	104500	1213763790	9890	9920	9920	9890	28
555	20250408	104400	1213486120	9890	9890	9890	9890	0
556	20250408	104300	1213486120	9890	9890	9890	9890	0
557	20250408	104200	1213486120	9890	9910	9920	9890	400
558	20250408	104100	1209527930	9900	9910	9910	9900	441
559	20250408	104000	1205162010	9910	9910	9910	9910	0
560	20250408	103900	1205162010	9910	9920	9920	9910	108
561	20250408	103800	1204091680	9920	9920	9920	9920	0
562	20250408	103700	1204091680	9920	9920	9920	9920	101
563	20250408	103600	1203089760	9920	9910	9920	9910	385
564	20250408	103500	1199273770	9910	9910	9910	9910	0
565	20250408	103400	1199273770	9910	9910	9910	9910	200
566	20250408	103300	1197291770	9910	9920	9920	9910	42
567	20250408	103200	1196875540	9910	9910	9910	9910	50
568	20250408	103100	1196380040	9900	9910	9910	9900	153
569	20250408	103000	1194863820	9910	9940	9940	9910	436
570	20250408	102900	1190539980	9940	9930	9940	9930	694
571	20250408	102800	1183642980	9900	9900	9900	9900	141
572	20250408	102700	1182247080	9900	9910	9920	9900	347
573	20250408	102600	1178806200	9870	9870	9870	9870	860
574	20250408	102500	1170318000	9870	9870	9870	9870	150
575	20250408	102400	1168837500	9870	9870	9870	9870	100
576	20250408	102300	1167850500	9870	9870	9870	9870	0
577	20250408	102200	1167850500	9870	9870	9870	9870	56
578	20250408	102100	1167297780	9870	9870	9870	9870	0
579	20250408	102000	1167297780	9870	9870	9870	9870	6
580	20250408	101900	1167238560	9870	9880	9880	9870	170
581	20250408	101800	1165560060	9890	9890	9890	9890	171
582	20250408	101700	1163868870	9890	9920	9940	9890	306
583	20250408	101600	1160838560	9920	9920	9920	9920	104
584	20250408	101500	1159806880	9920	9900	9930	9890	562
585	20250408	101400	1154235730	9910	9900	9910	9900	182
586	20250408	101300	1152433180	9910	9880	9910	9880	277
587	20250408	101200	1149692110	9890	9890	9890	9890	7
588	20250408	101100	1149622880	9890	9890	9890	9890	26
589	20250408	101000	1149365740	9890	9850	9890	9830	1185
590	20250408	100900	1137665440	9820	9810	9820	9810	58
591	20250408	100800	1137095890	9860	9840	9860	9810	1449
592	20250408	100700	1122855840	9840	9840	9840	9840	31
593	20250408	100600	1122550800	9850	9850	9860	9850	479
594	20250408	100500	1117832440	9860	9870	9880	9850	561
595	20250408	100400	1112302170	9870	9880	9880	9870	116
596	20250408	100300	1111157150	9880	9890	9890	9870	1013
597	20250408	100200	1101152510	9890	9890	9890	9890	59
598	20250408	100100	1100569000	9890	9910	9920	9880	1919
599	20250408	100000	1081581680	9920	9920	9920	9920	0
600	20250408	095900	1081581680	9920	9920	9920	9890	958
601	20250408	095800	1072095250	9910	9960	9970	9910	3697
602	20250408	095700	1035381180	9970	9950	9970	9950	156
603	20250408	095600	1033826660	9950	9960	9970	9950	738
604	20250408	095500	1026471660	9950	9960	9960	9950	415
605	20250408	095400	1022341510	9970	9950	9970	9950	71
606	20250408	095300	1021633660	9960	9970	9970	9950	125
607	20250408	095200	1020387610	9940	9940	9970	9940	164
608	20250408	095100	1018755770	9950	9940	9950	9930	886
609	20250408	095000	1009941590	9940	9940	9940	9940	131
610	20250408	094900	1008639450	9930	9930	9930	9930	380
611	20250408	094800	1004866050	9930	9930	9930	9920	620
612	20250408	094700	998714920	9940	9940	9940	9930	804
613	20250408	094600	990729910	9930	9940	9940	9930	677
614	20250408	094500	984007290	9950	9950	9950	9940	1152
615	20250408	094400	972553720	9970	9940	9970	9940	449
616	20250408	094300	968086600	9940	9950	9950	9940	180
617	20250408	094200	966297360	9950	9940	9950	9930	1545
618	20250408	094100	950940720	9950	9930	9950	9920	1263
619	20250408	094000	938405210	9930	9940	9940	9930	903
620	20250408	093900	929430740	9930	9930	9930	9920	2057
621	20250408	093800	909005950	9940	9950	9970	9940	1259
622	20250408	093700	896489820	9940	9950	9950	9940	87
623	20250408	093600	895624980	9950	9955	9970	9930	2828
624	20250408	093500	867490625	9950	9970	9970	9950	1426
625	20250408	093400	853291485	9960	9970	9970	9960	967
626	20250408	093300	843659515	9970	10000	10000	9970	2859
627	20250408	093200	815124645	9990	10010	10010	9990	100
628	20250408	093100	814123745	10000	10050	10050	9990	1688
629	20250408	093000	797231055	10050	10050	10050	10050	83
630	20250408	092900	796396905	10060	10040	10060	10040	1463
631	20250408	092800	781699045	10030	10030	10030	10000	783
632	20250408	092700	773845935	10030	10030	10040	10000	1610
633	20250408	092600	757696835	10030	10030	10030	10030	299
634	20250408	092500	754697865	10030	10000	10030	9990	1003
635	20250408	092400	744654175	9990	9990	10000	9990	58
636	20250408	092300	744074655	10000	10000	10000	9990	533
637	20250408	092200	738748995	10000	10000	10000	9995	1050
638	20250408	092100	728249005	9990	9990	10020	9990	1601
639	20250408	092000	712238285	9970	9980	10000	9970	1194
640	20250408	091900	700329155	10000	9990	10020	9970	1270
641	20250408	091800	687635995	9990	10000	10000	9990	274
642	20250408	091700	684896015	10000	9970	10000	9970	565
643	20250408	091600	679252915	10000	9990	10000	9960	2401
644	20250408	091500	655309055	9990	10050	10050	9990	2506
645	20250408	091400	630235045	10050	10010	10055	10000	2324
646	20250408	091300	606904410	10010	9980	10010	9970	1417
647	20250408	091200	592764690	10020	10020	10030	9990	2146
648	20250408	091100	571295300	10020	10040	10050	10010	3589
649	20250408	091000	535299720	10040	9990	10040	9990	1901
650	20250408	090900	516259250	9990	9970	10020	9960	6382
651	20250408	090800	452547750	9970	9960	9980	9960	1141
652	20250408	090700	441170690	9960	9980	9980	9960	1494
653	20250408	090600	426276990	9970	9990	9990	9970	997
654	20250408	090500	416327160	9980	9960	9990	9950	1967
655	20250408	090400	396726900	9960	9960	9990	9960	4213
656	20250408	090300	354709220	9960	9990	9990	9960	2452
657	20250408	090200	330270650	9990	9980	10010	9930	6383
658	20250408	090100	266505840	9980	9970	10010	9930	7379
659	20250408	090000	193010560	9970	10010	10100	9970	19119