KissMeData/015750/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	184500	1733805228	4985	4985	4985	4985	12055
3	20250408	184400	1733805228	4985	4985	4985	4985	0
4	20250408	184300	1733805228	4985	4985	4985	4985	0
5	20250408	184200	1733805228	4985	4985	4985	4985	0
6	20250408	184100	1733805228	4985	4985	4985	4985	0
7	20250408	184000	1733805228	4985	4985	4985	4985	0
8	20250408	183900	1733805228	4985	4985	4985	4985	0
9	20250408	183800	1733805228	4985	4985	4985	4985	0
10	20250408	183700	1733805228	4985	4985	4985	4985	0
11	20250408	183600	1733805228	4985	4985	4985	4985	0
12	20250408	183500	1733805228	4985	4985	4985	4985	0
13	20250408	183400	1733805228	4985	4985	4985	4985	0
14	20250408	183300	1733805228	4985	4985	4985	4985	0
15	20250408	183200	1733805228	4985	4985	4985	4985	0
16	20250408	183100	1733805228	4985	4985	4985	4985	0
17	20250408	183000	1733805228	4985	4985	4985	4985	0
18	20250408	182900	1733805228	4985	4985	4985	4985	0
19	20250408	182800	1733805228	4985	4985	4985	4985	0
20	20250408	182700	1733805228	4985	4985	4985	4985	0
21	20250408	182600	1733805228	4985	4985	4985	4985	0
22	20250408	182500	1733805228	4985	4985	4985	4985	0
23	20250408	182400	1733805228	4985	4985	4985	4985	0
24	20250408	182300	1733805228	4985	4985	4985	4985	0
25	20250408	182200	1733805228	4985	4985	4985	4985	0
26	20250408	182100	1733805228	4985	4985	4985	4985	0
27	20250408	182000	1733805228	4985	4985	4985	4985	0
28	20250408	181900	1733805228	4985	4985	4985	4985	0
29	20250408	181800	1733805228	4985	4985	4985	4985	0
30	20250408	181700	1733805228	4985	4985	4985	4985	0
31	20250408	181600	1733805228	4985	4985	4985	4985	0
32	20250408	181500	1733805228	4985	4985	4985	4985	12055
33	20250408	181400	1733805228	4985	4985	4985	4985	0
34	20250408	181300	1733805228	4985	4985	4985	4985	0
35	20250408	181200	1733805228	4985	4985	4985	4985	0
36	20250408	181100	1733805228	4985	4985	4985	4985	0
37	20250408	181000	1733805228	4985	4985	4985	4985	0
38	20250408	180900	1733805228	4985	4985	4985	4985	0
39	20250408	180800	1733805228	4985	4985	4985	4985	0
40	20250408	180700	1733805228	4985	4985	4985	4985	0
41	20250408	180600	1733805228	4985	4985	4985	4985	0
42	20250408	180500	1733805228	4985	4985	4985	4985	0
43	20250408	180400	1733805228	4985	4985	4985	4985	0
44	20250408	180300	1733805228	4985	4985	4985	4985	0
45	20250408	180200	1733805228	4985	4985	4985	4985	0
46	20250408	180100	1733805228	4985	4985	4985	4985	0
47	20250408	180000	1733805228	4985	4985	4985	4985	0
48	20250408	175900	1733805228	4985	4985	4985	4985	0
49	20250408	175800	1733805228	4985	4985	4985	4985	0
50	20250408	175700	1733805228	4985	4985	4985	4985	0
51	20250408	175600	1733805228	4985	4985	4985	4985	0
52	20250408	175500	1733805228	4985	4985	4985	4985	0
53	20250408	175400	1733805228	4985	4985	4985	4985	0
54	20250408	175300	1733805228	4985	4985	4985	4985	0
55	20250408	175200	1733805228	4985	4985	4985	4985	0
56	20250408	175100	1733805228	4985	4985	4985	4985	0
57	20250408	175000	1733805228	4985	4985	4985	4985	0
58	20250408	174900	1733805228	4985	4985	4985	4985	0
59	20250408	174800	1733805228	4985	4985	4985	4985	0
60	20250408	174700	1733805228	4985	4985	4985	4985	0
61	20250408	174600	1733805228	4985	4985	4985	4985	0
62	20250408	174500	1733805228	4985	4985	4985	4985	12055
63	20250408	174400	1733805228	4985	4985	4985	4985	0
64	20250408	174300	1733805228	4985	4985	4985	4985	0
65	20250408	174200	1733805228	4985	4985	4985	4985	0
66	20250408	174100	1733805228	4985	4985	4985	4985	0
67	20250408	174000	1733805228	4985	4985	4985	4985	0
68	20250408	173900	1733805228	4985	4985	4985	4985	0
69	20250408	173800	1733805228	4985	4985	4985	4985	0
70	20250408	173700	1733805228	4985	4985	4985	4985	0
71	20250408	173600	1733805228	4985	4985	4985	4985	0
72	20250408	173500	1733805228	4985	4985	4985	4985	0
73	20250408	173400	1733805228	4985	4985	4985	4985	0
74	20250408	173300	1733805228	4985	4985	4985	4985	0
75	20250408	173200	1733805228	4985	4985	4985	4985	0
76	20250408	173100	1733805228	4985	4985	4985	4985	0
77	20250408	173000	1733805228	4985	4985	4985	4985	0
78	20250408	172900	1733805228	4985	4985	4985	4985	0
79	20250408	172800	1733805228	4985	4985	4985	4985	0
80	20250408	172700	1733805228	4985	4985	4985	4985	0
81	20250408	172600	1733805228	4985	4985	4985	4985	0
82	20250408	172500	1733805228	4985	4985	4985	4985	0
83	20250408	172400	1733805228	4985	4985	4985	4985	0
84	20250408	172300	1733805228	4985	4985	4985	4985	0
85	20250408	172200	1733805228	4985	4985	4985	4985	0
86	20250408	172100	1733805228	4985	4985	4985	4985	0
87	20250408	172000	1733805228	4985	4985	4985	4985	0
88	20250408	171900	1733805228	4985	4985	4985	4985	0
89	20250408	171800	1733805228	4985	4985	4985	4985	0
90	20250408	171700	1733805228	4985	4985	4985	4985	0
91	20250408	171600	1733805228	4985	4985	4985	4985	0
92	20250408	171500	1733805228	4985	4985	4985	4985	12055
93	20250408	171400	1733805228	4985	4985	4985	4985	0
94	20250408	171300	1733805228	4985	4985	4985	4985	0
95	20250408	171200	1733805228	4985	4985	4985	4985	0
96	20250408	171100	1733805228	4985	4985	4985	4985	0
97	20250408	171000	1733805228	4985	4985	4985	4985	0
98	20250408	170900	1733805228	4985	4985	4985	4985	0
99	20250408	170800	1733805228	4985	4985	4985	4985	0
100	20250408	170700	1733805228	4985	4985	4985	4985	0
101	20250408	170600	1733805228	4985	4985	4985	4985	0
102	20250408	170500	1733805228	4985	4985	4985	4985	0
103	20250408	170400	1733805228	4985	4985	4985	4985	0
104	20250408	170300	1733805228	4985	4985	4985	4985	0
105	20250408	170200	1733805228	4985	4985	4985	4985	0
106	20250408	170100	1733805228	4985	4985	4985	4985	0
107	20250408	170000	1733805228	4985	4985	4985	4985	0
108	20250408	165900	1733805228	4985	4985	4985	4985	0
109	20250408	165800	1733805228	4985	4985	4985	4985	0
110	20250408	165700	1733805228	4985	4985	4985	4985	0
111	20250408	165600	1733805228	4985	4985	4985	4985	0
112	20250408	165500	1733805228	4985	4985	4985	4985	0
113	20250408	165400	1733805228	4985	4985	4985	4985	0
114	20250408	165300	1733805228	4985	4985	4985	4985	0
115	20250408	165200	1733805228	4985	4985	4985	4985	0
116	20250408	165100	1733805228	4985	4985	4985	4985	0
117	20250408	165000	1733805228	4985	4985	4985	4985	0
118	20250408	164900	1733805228	4985	4985	4985	4985	0
119	20250408	164800	1733805228	4985	4985	4985	4985	0
120	20250408	164700	1733805228	4985	4985	4985	4985	0
121	20250408	164600	1733805228	4985	4985	4985	4985	0
122	20250408	164500	1733805228	4985	4985	4985	4985	12055
123	20250408	164400	1733805228	4985	4985	4985	4985	0
124	20250408	164300	1733805228	4985	4985	4985	4985	0
125	20250408	164200	1733805228	4985	4985	4985	4985	0
126	20250408	164100	1733805228	4985	4985	4985	4985	0
127	20250408	164000	1733805228	4985	4985	4985	4985	0
128	20250408	163900	1733805228	4985	4985	4985	4985	0
129	20250408	163800	1733805228	4985	4985	4985	4985	0
130	20250408	163700	1733805228	4985	4985	4985	4985	0
131	20250408	163600	1733805228	4985	4985	4985	4985	0
132	20250408	163500	1733805228	4985	4985	4985	4985	0
133	20250408	163400	1733805228	4985	4985	4985	4985	0
134	20250408	163300	1733805228	4985	4985	4985	4985	0
135	20250408	163200	1733805228	4985	4985	4985	4985	0
136	20250408	163100	1733805228	4985	4985	4985	4985	0
137	20250408	163000	1733805228	4985	4985	4985	4985	0
138	20250408	162900	1733805228	4985	4985	4985	4985	0
139	20250408	162800	1733805228	4985	4985	4985	4985	0
140	20250408	162700	1733805228	4985	4985	4985	4985	0
141	20250408	162600	1733805228	4985	4985	4985	4985	0
142	20250408	162500	1733805228	4985	4985	4985	4985	0
143	20250408	162400	1733805228	4985	4985	4985	4985	0
144	20250408	162300	1733805228	4985	4985	4985	4985	0
145	20250408	162200	1733805228	4985	4985	4985	4985	0
146	20250408	162100	1733805228	4985	4985	4985	4985	0
147	20250408	162000	1733805228	4985	4985	4985	4985	0
148	20250408	161900	1733805228	4985	4985	4985	4985	0
149	20250408	161800	1733805228	4985	4985	4985	4985	0
150	20250408	161700	1733805228	4985	4985	4985	4985	0
151	20250408	161600	1733805228	4985	4985	4985	4985	0
152	20250408	161500	1733805228	4985	4985	4985	4985	12055
153	20250408	161400	1733805228	4985	4985	4985	4985	0
154	20250408	161300	1733805228	4985	4985	4985	4985	0
155	20250408	161200	1733805228	4985	4985	4985	4985	0
156	20250408	161100	1733805228	4985	4985	4985	4985	0
157	20250408	161000	1733805228	4985	4985	4985	4985	0
158	20250408	160900	1733805228	4985	4985	4985	4985	0
159	20250408	160800	1733805228	4985	4985	4985	4985	0
160	20250408	160700	1733805228	4985	4985	4985	4985	0
161	20250408	160600	1733805228	4985	4985	4985	4985	0
162	20250408	160500	1733805228	4985	4985	4985	4985	0
163	20250408	160400	1733805228	4985	4985	4985	4985	0
164	20250408	160300	1733805228	4985	4985	4985	4985	0
165	20250408	160200	1733805228	4985	4985	4985	4985	0
166	20250408	160100	1733805228	4985	4985	4985	4985	0
167	20250408	160000	1733805228	4985	4985	4985	4985	0
168	20250408	155900	1733805228	4985	4985	4985	4985	0
169	20250408	155800	1733805228	4985	4985	4985	4985	0
170	20250408	155700	1733805228	4985	4985	4985	4985	0
171	20250408	155600	1733805228	4985	4985	4985	4985	0
172	20250408	155500	1733805228	4985	4985	4985	4985	0
173	20250408	155400	1733805228	4985	4985	4985	4985	0
174	20250408	155300	1733805228	4985	4985	4985	4985	0
175	20250408	155200	1733805228	4985	4985	4985	4985	0
176	20250408	155100	1733805228	4985	4985	4985	4985	0
177	20250408	155000	1733805228	4985	4985	4985	4985	0
178	20250408	154900	1733805228	4985	4985	4985	4985	0
179	20250408	154800	1733805228	4985	4985	4985	4985	0
180	20250408	154700	1733805228	4985	4985	4985	4985	0
181	20250408	154600	1733805228	4985	4985	4985	4985	0
182	20250408	154500	1733805228	4985	4985	4985	4985	12055
183	20250408	154400	1733805228	4985	4985	4985	4985	0
184	20250408	154300	1733805228	4985	4985	4985	4985	0
185	20250408	154200	1733805228	4985	4985	4985	4985	0
186	20250408	154100	1733805228	4985	4985	4985	4985	0
187	20250408	154000	1733805228	4985	4985	4985	4985	0
188	20250408	153900	1733805228	4985	4985	4985	4985	0
189	20250408	153800	1733805228	4985	4985	4985	4985	0
190	20250408	153700	1733805228	4985	4985	4985	4985	0
191	20250408	153600	1733805228	4985	4985	4985	4985	0
192	20250408	153500	1733805228	4985	4985	4985	4985	0
193	20250408	153400	1733805228	4985	4985	4985	4985	0
194	20250408	153300	1733805228	4985	4985	4985	4985	0
195	20250408	153200	1733805228	4985	4985	4985	4985	0
196	20250408	153100	1733805228	4985	4985	4985	4985	0
197	20250408	153000	1733805228	4985	4985	4985	4985	12055
198	20250408	152900	1673711053	4985	4985	4985	4985	0
199	20250408	152800	1673711053	4985	4985	4985	4985	0
200	20250408	152700	1673711053	4985	4985	4985	4985	0
201	20250408	152600	1673711053	4985	4985	4985	4985	0
202	20250408	152500	1673711053	4985	4985	4985	4985	0
203	20250408	152400	1673711053	4985	4985	4985	4985	0
204	20250408	152300	1673711053	4985	4985	4985	4985	0
205	20250408	152200	1673711053	4985	4985	4985	4985	0
206	20250408	152100	1673711053	4985	4985	4985	4985	0
207	20250408	152000	1673711053	4985	4985	4985	4985	0
208	20250408	151900	1673711053	4985	4985	4985	4975	3723
209	20250408	151800	1655169735	4985	4985	4985	4985	126
210	20250408	151700	1654541625	4980	4990	5000	4980	277
211	20250408	151600	1653161055	4985	4990	4995	4980	2196
212	20250408	151500	1642199255	4990	4990	4990	4985	920
213	20250408	151400	1637610110	4990	5010	5010	4985	1470
214	20250408	151300	1630273880	5010	5000	5010	4990	75
215	20250408	151200	1629898680	4990	4990	5010	4990	585
216	20250408	151100	1626979270	5010	5010	5010	4990	369
217	20250408	151000	1625134240	5000	5000	5000	5000	723
218	20250408	150900	1621519240	5000	5000	5010	5000	63
219	20250408	150800	1621204110	5010	5000	5010	5000	371
220	20250408	150700	1619347590	5000	5000	5000	5000	236
221	20250408	150600	1618167590	5010	5010	5020	5010	320
222	20250408	150500	1616564270	5010	5020	5020	4995	123
223	20250408	150400	1615948385	5020	5010	5020	5000	468
224	20250408	150300	1613600535	5000	4995	5030	4990	6071
225	20250408	150200	1583216245	4990	4980	4990	4975	2051
226	20250408	150100	1572988170	4975	4975	4975	4970	1054
227	20250408	150000	1567744545	4975	4970	4975	4970	905
228	20250408	145900	1563245745	4970	4990	4990	4970	360
229	20250408	145800	1561451165	4985	4970	4990	4970	375
230	20250408	145700	1559580680	4970	4980	4990	4970	820
231	20250408	145600	1555498480	4990	4990	4995	4980	1955
232	20250408	145500	1545751165	4985	4985	4990	4985	786
233	20250408	145400	1541832420	4985	4985	4985	4985	5
234	20250408	145300	1541807495	4985	4985	4995	4985	417
235	20250408	145200	1539728720	4985	4990	4990	4985	1364
236	20250408	145100	1532923210	4990	4990	4990	4985	138
237	20250408	145000	1532234615	4990	4980	4990	4980	445
238	20250408	144900	1530014625	4980	4985	4985	4980	2114
239	20250408	144800	1519477905	4980	4990	4990	4980	1147
240	20250408	144700	1513759685	4990	4980	4990	4980	223
241	20250408	144600	1512647475	4980	4990	4990	4980	340
242	20250408	144500	1510950925	4980	4985	4985	4980	500
243	20250408	144400	1508458450	4990	4990	4990	4985	18
244	20250408	144300	1508368655	4985	4990	4995	4980	2322
245	20250408	144200	1496788140	4990	4990	4990	4990	5
246	20250408	144100	1496763190	4990	4995	4995	4990	7
247	20250408	144000	1496728250	4985	4995	4995	4985	617
248	20250408	143900	1493646395	4990	4985	4990	4985	2133
249	20250408	143800	1483002750	4990	4990	4990	4985	20
250	20250408	143700	1482902975	4990	4985	4990	4985	255
251	20250408	143600	1481630555	4985	4985	4985	4985	5
252	20250408	143500	1481605630	4985	4980	4985	4980	3781
253	20250408	143400	1462762920	4980	4980	4980	4980	6
254	20250408	143300	1462733040	4985	4980	4985	4980	18
255	20250408	143200	1462643335	4985	4985	4985	4980	413
256	20250408	143100	1460585395	4985	4975	4985	4975	2400
257	20250408	143000	1448640560	4975	4980	4980	4975	19
258	20250408	142900	1448545965	4980	4980	4980	4975	203
259	20250408	142800	1447535840	4975	4975	4975	4975	567
260	20250408	142700	1444715015	4975	4980	4980	4975	1153
261	20250408	142600	1438973605	4975	4980	4985	4975	4273
262	20250408	142500	1417715235	4980	4975	4980	4975	1188
263	20250408	142400	1411799780	4985	4980	4985	4980	488
264	20250408	142300	1409367530	4980	4985	4985	4980	19
265	20250408	142200	1409272850	4980	4980	4980	4980	597
266	20250408	142100	1406299790	4980	4980	4980	4975	1499
267	20250408	142000	1398835490	4980	4975	4980	4975	26
268	20250408	141900	1398706035	4975	4980	4980	4975	23
269	20250408	141800	1398591545	4980	4985	4985	4970	19
270	20250408	141700	1398496960	4975	4980	4980	4975	764
271	20250408	141600	1394695600	4980	4980	4980	4980	107
272	20250408	141500	1394162740	4985	4985	4985	4980	21
273	20250408	141400	1394058085	4980	4985	4985	4980	47
274	20250408	141300	1393823815	4980	4980	4980	4980	90
275	20250408	141200	1393375615	4980	4990	4995	4980	1709
276	20250408	141100	1384850105	4990	4985	4990	4985	80
277	20250408	141000	1384450930	4985	4985	4985	4985	5
278	20250408	140900	1384426005	4985	4985	4995	4985	36
279	20250408	140800	1384246515	4990	4995	4995	4985	65
280	20250408	140700	1383922140	4985	4985	4985	4985	95
281	20250408	140600	1383448565	4990	4995	4995	4990	1448
282	20250408	140500	1376218030	4990	4995	4995	4990	252
283	20250408	140400	1374959315	4995	4995	4995	4990	189
284	20250408	140300	1374015285	4990	5000	5000	4990	27
285	20250408	140200	1373880335	4990	4995	4995	4990	107
286	20250408	140100	1373345900	4995	5000	5000	4995	254
287	20250408	140000	1372075925	4995	4995	5000	4995	488
288	20250408	135900	1369638280	4990	4990	4990	4990	457
289	20250408	135800	1367357850	4990	4990	4990	4990	5
290	20250408	135700	1367332900	4995	4995	5000	4985	686
291	20250408	135600	1363908865	4995	4985	4995	4985	575
292	20250408	135500	1361038655	4990	4990	4990	4990	548
293	20250408	135400	1358304135	5000	4995	5000	4990	118
294	20250408	135300	1357715065	4995	4995	4995	4995	243
295	20250408	135200	1356501280	5000	4995	5000	4995	603
296	20250408	135100	1353489045	4995	4995	4995	4985	578
297	20250408	135000	1350606665	4995	4995	4995	4990	305
298	20250408	134900	1349083220	4995	4990	4995	4990	338
299	20250408	134800	1347395030	4995	4990	4995	4985	225
300	20250408	134700	1346272290	4985	4990	4990	4985	44
301	20250408	134600	1346052755	4985	4990	4990	4985	235
302	20250408	134500	1344880685	4990	4995	4995	4990	410
303	20250408	134400	1342832760	4995	4995	4995	4995	199
304	20250408	134300	1341838755	4995	5000	5000	4995	19
305	20250408	134200	1341743785	5000	4995	5000	4995	374
306	20250408	134100	1339875645	4995	4990	4995	4985	886
307	20250408	134000	1335451485	4990	4990	4990	4985	138
308	20250408	133900	1334763115	4990	4990	4995	4990	87
309	20250408	133800	1334328970	4990	4990	4990	4990	1311
310	20250408	133700	1327787080	4990	4995	4995	4990	33
311	20250408	133600	1327622405	4995	4990	5000	4960	7054
312	20250408	133500	1292492035	4990	4980	4990	4980	40
313	20250408	133400	1292292735	4975	4985	4990	4975	5298
314	20250408	133300	1265900585	5010	5000	5010	4990	8549
315	20250408	133200	1223215540	5010	5010	5010	5010	13
316	20250408	133100	1223150410	5010	5010	5010	5010	0
317	20250408	133000	1223150410	5010	5000	5010	5000	558
318	20250408	132900	1220360350	5010	5010	5010	5010	17
319	20250408	132800	1220275180	5010	5020	5020	5010	195
320	20250408	132700	1219298200	5000	5000	5000	5000	2000
321	20250408	132600	1209298200	5000	5000	5000	5000	18
322	20250408	132500	1209208200	5000	5020	5020	5000	58
323	20250408	132400	1208917990	5010	5010	5010	5010	494
324	20250408	132300	1206443050	5020	5020	5020	5020	237
325	20250408	132200	1205253310	5020	5020	5020	5020	2
326	20250408	132100	1205243270	5010	5010	5010	5010	0
327	20250408	132000	1205243270	5010	5020	5020	5010	123
328	20250408	131900	1204627030	5020	5020	5020	5020	503
329	20250408	131800	1202101970	5010	5010	5010	5010	41
330	20250408	131700	1201896560	5020	5020	5020	5020	0
331	20250408	131600	1201896560	5020	5020	5020	5000	276
332	20250408	131500	1200513190	5010	5010	5010	5010	1032
333	20250408	131400	1195342870	5010	5020	5020	5010	64
334	20250408	131300	1195022110	5020	5020	5020	5010	489
335	20250408	131200	1192567680	5020	5010	5020	5010	2579
336	20250408	131100	1179640330	5010	5010	5010	5010	13
337	20250408	131000	1179575200	5000	5010	5020	5000	3151
338	20250408	130900	1163794150	5010	5000	5010	5000	21
339	20250408	130800	1163689140	5010	5010	5010	5010	33
340	20250408	130700	1163523810	5000	5010	5010	5000	87
341	20250408	130600	1163088660	5010	5000	5010	5000	715
342	20250408	130500	1159506520	5000	5000	5010	5000	712
343	20250408	130400	1155946480	5010	5010	5010	5010	36
344	20250408	130300	1155766120	5010	5010	5010	5010	33
345	20250408	130200	1155600790	5010	5010	5010	5010	43
346	20250408	130100	1155385360	5010	5010	5010	5010	3
347	20250408	130000	1155370330	5010	5010	5010	5000	55
348	20250408	125900	1155094880	5000	5000	5000	5000	230
349	20250408	125800	1153944880	5010	5000	5010	5000	1095
350	20250408	125700	1148469520	5000	5000	5000	5000	1399
351	20250408	125600	1141474520	5000	5010	5010	5000	404
352	20250408	125500	1139452730	5010	5010	5010	5010	62
353	20250408	125400	1139142110	5000	5010	5010	5000	218
354	20250408	125300	1138051630	5010	5020	5020	5010	3785
355	20250408	125200	1119088640	5020	5010	5020	5010	765
356	20250408	125100	1115254240	5020	5010	5020	5010	732
357	20250408	125000	1111586580	5020	5020	5020	5010	7
358	20250408	124900	1111551450	5020	5020	5020	5020	1982
359	20250408	124800	1101601810	5020	5020	5020	5020	55
360	20250408	124700	1101325710	5040	5040	5040	5040	0
361	20250408	124600	1101325710	5040	5040	5040	5040	3
362	20250408	124500	1101310590	5030	5030	5030	5030	126
363	20250408	124400	1100676810	5030	5030	5030	5030	139
364	20250408	124300	1099977640	5040	5030	5040	5030	802
365	20250408	124200	1095943560	5040	5040	5040	5040	13
366	20250408	124100	1095878040	5040	5040	5040	5040	0
367	20250408	124000	1095878040	5040	5040	5040	5040	212
368	20250408	123900	1094809560	5040	5040	5040	5040	119
369	20250408	123800	1094209800	5040	5040	5050	5040	64
370	20250408	123700	1093887120	5050	5030	5050	5030	428
371	20250408	123600	1091734220	5030	5040	5040	5030	320
372	20250408	123500	1090122020	5040	5050	5050	5040	641
373	20250408	123400	1086891230	5050	5050	5050	5050	0
374	20250408	123300	1086891230	5050	5050	5050	5050	15
375	20250408	123200	1086815480	5040	5040	5060	5040	3026
376	20250408	123100	1071553950	5040	5030	5040	5030	317
377	20250408	123000	1069957270	5030	5040	5040	5030	114
378	20250408	122900	1069383520	5040	5030	5040	5030	103
379	20250408	122800	1068865400	5040	5040	5040	5040	0
380	20250408	122700	1068865400	5040	5030	5040	5030	843
381	20250408	122600	1064624980	5040	5040	5040	5040	35
382	20250408	122500	1064448580	5040	5040	5040	5040	25
383	20250408	122400	1064322580	5040	5040	5040	5040	33
384	20250408	122300	1064156260	5030	5040	5040	5030	194
385	20250408	122200	1063180410	5030	5030	5040	5030	1264
386	20250408	122100	1056822220	5040	5040	5040	5040	1
387	20250408	122000	1056817180	5040	5040	5040	5030	145
388	20250408	121900	1056087380	5040	5040	5040	5040	0
389	20250408	121800	1056087380	5040	5040	5040	5040	38
390	20250408	121700	1055895860	5040	5040	5040	5040	236
391	20250408	121600	1054706420	5040	5040	5040	5040	242
392	20250408	121500	1053486740	5040	5030	5040	5030	1001
393	20250408	121400	1048441710	5040	5040	5040	5030	1027
394	20250408	121300	1043265730	5050	5050	5050	5050	12
395	20250408	121200	1043205130	5050	5050	5050	5050	0
396	20250408	121100	1043205130	5050	5050	5050	5040	5278
397	20250408	121000	1016552280	5060	5060	5060	5060	0
398	20250408	120900	1016552280	5060	5060	5060	5060	69
399	20250408	120800	1016203140	5070	5070	5070	5050	54
400	20250408	120700	1015930360	5050	5050	5050	5050	635
401	20250408	120600	1012723610	5060	5060	5060	5060	214
402	20250408	120500	1011640770	5070	5070	5070	5070	36
403	20250408	120400	1011458250	5070	5050	5070	5050	271
404	20250408	120300	1010084550	5050	5060	5060	5050	235
405	20250408	120200	1008896850	5060	5070	5070	5060	200
406	20250408	120100	1007883430	5050	5050	5050	5050	344
407	20250408	120000	1006146230	5070	5070	5070	5060	121
408	20250408	115900	1005533800	5070	5060	5070	5060	3646
409	20250408	115800	987084680	5050	5050	5050	5050	283
410	20250408	115700	985655530	5050	5050	5050	5050	220
411	20250408	115600	984544530	5050	5050	5060	5050	487
412	20250408	115500	982085160	5050	5060	5060	5050	4460
413	20250408	115400	959542020	5060	5060	5070	5060	1296
414	20250408	115300	952983830	5060	5060	5070	5050	560
415	20250408	115200	950150300	5060	5060	5070	5060	591
416	20250408	115100	947159570	5070	5070	5070	5070	23
417	20250408	115000	947042960	5070	5070	5080	5070	214
418	20250408	114900	945956820	5070	5080	5080	5070	407
419	20250408	114800	943893320	5080	5080	5080	5080	0
420	20250408	114700	943893320	5080	5070	5080	5060	388
421	20250408	114600	941929320	5070	5070	5070	5060	153
422	20250408	114500	941154000	5070	5070	5070	5070	304
423	20250408	114400	939612720	5070	5070	5070	5060	245
424	20250408	114300	938370940	5060	5060	5060	5060	0
425	20250408	114200	938370940	5060	5080	5080	5060	179
426	20250408	114100	937465140	5070	5070	5070	5070	219
427	20250408	114000	936354810	5080	5080	5080	5080	900
428	20250408	113900	931782810	5080	5080	5090	5080	2382
429	20250408	113800	919682220	5080	5080	5080	5080	300
430	20250408	113700	918158220	5080	5070	5080	5070	346
431	20250408	113600	916400560	5070	5080	5080	5070	43
432	20250408	113500	916182130	5080	5080	5080	5080	33
433	20250408	113400	916014490	5070	5070	5070	5070	191
434	20250408	113300	915046120	5080	5090	5090	5080	53
435	20250408	113200	914776480	5080	5070	5080	5070	473
436	20250408	113100	912377750	5080	5080	5080	5080	3145
437	20250408	113000	896401150	5090	5080	5090	5080	1741
438	20250408	112900	887555870	5080	5070	5080	5070	6074
439	20250408	112800	856759520	5060	5070	5070	5060	3157
440	20250408	112700	840757200	5070	5070	5070	5060	17626
441	20250408	112600	751553910	5070	5080	5080	5070	1476
442	20250408	112500	744067130	5080	5075	5080	5070	1011
443	20250408	112400	738936355	5070	5070	5080	5070	286
444	20250408	112300	737485955	5080	5080	5080	5070	1533
445	20250408	112200	729713325	5080	5070	5080	5070	606
446	20250408	112100	726639815	5070	5080	5080	5070	614
447	20250408	112000	723521215	5080	5070	5080	5070	2397
448	20250408	111900	711367975	5070	5070	5070	5070	33
449	20250408	111800	711200665	5070	5070	5070	5070	6
450	20250408	111700	711170245	5070	5070	5070	5070	100
451	20250408	111600	710663245	5070	5070	5070	5070	150
452	20250408	111500	709902745	5070	5070	5070	5070	217
453	20250408	111400	708802555	5060	5070	5080	5060	5192
454	20250408	111300	682480625	5070	5060	5070	5060	117
455	20250408	111200	681888595	5070	5070	5070	5070	40
456	20250408	111100	681685795	5060	5060	5060	5060	718
457	20250408	111000	678052715	5065	5055	5070	5050	696
458	20250408	110900	674534625	5060	5060	5070	5060	1533
459	20250408	110800	666777625	5060	5060	5060	5060	1693
460	20250408	110700	658211045	5060	5060	5060	5060	0
461	20250408	110600	658211045	5060	5060	5060	5060	3
462	20250408	110500	658195865	5060	5060	5060	5060	13
463	20250408	110400	658130085	5060	5050	5060	5050	470
464	20250408	110300	655753415	5050	5060	5060	5050	1223
465	20250408	110200	649577235	5050	5050	5050	5050	1
466	20250408	110100	649572185	5060	5060	5060	5060	260
467	20250408	110000	648256585	5060	5050	5060	5050	474
468	20250408	105900	645862855	5050	5050	5050	5050	106
469	20250408	105800	645327555	5050	5060	5060	5050	18
470	20250408	105700	645236645	5050	5050	5060	5050	228
471	20250408	105600	644085225	5050	5050	5060	5040	3046
472	20250408	105500	628697615	5040	5050	5050	5040	730
473	20250408	105400	625018405	5050	5040	5050	5040	1423
474	20250408	105300	617846455	5030	5030	5030	5030	211
475	20250408	105200	616785125	5040	5040	5040	5040	0
476	20250408	105100	616785125	5040	5040	5040	5040	3
477	20250408	105000	616770005	5040	5040	5040	5040	13
478	20250408	104900	616704485	5040	5040	5040	5040	2
479	20250408	104800	616694405	5030	5040	5040	5030	4
480	20250408	104700	616674275	5040	5040	5040	5040	13
481	20250408	104600	616608755	5040	5040	5040	5040	210
482	20250408	104500	615550355	5040	5040	5040	5040	361
483	20250408	104400	613730915	5040	5040	5040	5040	128
484	20250408	104300	613085795	5040	5050	5050	5040	615
485	20250408	104200	609983365	5040	5030	5050	5030	214
486	20250408	104100	608905935	5030	5050	5050	5030	133
487	20250408	104000	608235745	5050	5040	5050	5020	905
488	20250408	103900	603672055	5040	5040	5040	5040	0
489	20250408	103800	603672055	5040	5020	5040	5010	698
490	20250408	103700	600165665	5030	5040	5040	5030	608
491	20250408	103600	597103075	5040	5030	5040	5030	374
492	20250408	103500	595221725	5030	5030	5030	5020	840
493	20250408	103400	590997035	5030	5040	5040	5010	2344
494	20250408	103300	579219255	5020	5030	5030	5020	681
495	20250408	103200	575793835	5040	5030	5040	5030	214
496	20250408	103100	574717275	5040	5050	5050	5040	137
497	20250408	103000	574026585	5040	5040	5050	5040	376
498	20250408	102900	572129545	5040	5050	5050	5040	52
499	20250408	102800	571867345	5040	5040	5040	5040	20
500	20250408	102700	571766545	5040	5050	5060	5040	912
501	20250408	102600	567161435	5040	5050	5050	5040	259
502	20250408	102500	565853495	5040	5050	5050	5040	1307
503	20250408	102400	559254145	5060	5040	5060	5040	2222
504	20250408	102300	548038255	5040	5040	5040	5040	100
505	20250408	102200	547534255	5040	5020	5040	5020	4321
506	20250408	102100	525821815	5010	5010	5010	5010	0
507	20250408	102000	525821815	5010	5010	5010	5010	1021
508	20250408	101900	520706605	5010	5010	5010	5010	2
509	20250408	101800	520696585	5010	5010	5010	5010	138
510	20250408	101700	520005205	5010	5010	5010	5000	475
511	20250408	101600	517625555	5010	5010	5010	5010	183
512	20250408	101500	516708725	5010	5010	5020	5010	876
513	20250408	101400	512319485	5010	5010	5010	5000	409
514	20250408	101300	510271925	5000	5010	5010	5000	5
515	20250408	101200	510246885	5010	5010	5010	5000	2371
516	20250408	101100	498374735	4995	5000	5010	4995	615
517	20250408	101000	495301055	5000	4995	5000	4995	2616
518	20250408	100900	482231945	4990	4995	5000	4990	2828
519	20250408	100800	468106510	4995	4995	4995	4990	2641
520	20250408	100700	454926960	4995	5000	5000	4995	1669
521	20250408	100600	446590200	5000	5000	5010	5000	7141
522	20250408	100500	410869900	5010	5010	5010	5010	143
523	20250408	100400	410153470	5020	5020	5020	5010	4160
524	20250408	100300	389311180	5020	5020	5020	5020	5
525	20250408	100200	389286080	5020	5020	5020	5010	43
526	20250408	100100	389070520	5020	5020	5020	5010	68
527	20250408	100000	388729170	5020	5020	5020	5010	1541
528	20250408	095900	381008450	5020	5020	5020	5010	320
529	20250408	095800	379403390	5020	5020	5030	5020	3786
530	20250408	095700	360397620	5030	5030	5030	5030	148
531	20250408	095600	359653180	5030	5030	5030	5030	502
532	20250408	095500	357128120	5030	5030	5030	5030	45
533	20250408	095400	356901770	5030	5030	5030	5030	265
534	20250408	095300	355568820	5030	5040	5040	5030	212
535	20250408	095200	354502340	5040	5040	5040	5040	69
536	20250408	095100	354154580	5030	5040	5040	5030	1333
537	20250408	095000	347447540	5030	5030	5040	5030	1048
538	20250408	094900	342175600	5040	5030	5040	5030	677
539	20250408	094800	338769080	5040	5040	5040	5040	85
540	20250408	094700	338340680	5040	5040	5040	5040	444
541	20250408	094600	336102920	5040	5050	5050	5040	258
542	20250408	094500	334802550	5050	5040	5050	5030	1087
543	20250408	094400	329330440	5050	5060	5060	5050	19
544	20250408	094300	329234380	5060	5060	5060	5050	194
545	20250408	094200	328254350	5060	5040	5060	5040	3711
546	20250408	094100	309540170	5040	5030	5040	5030	587
547	20250408	094000	306586730	5030	5030	5030	5020	761
548	20250408	093900	302759200	5030	5030	5030	5030	355
549	20250408	093800	300973550	5030	5030	5030	5020	399
550	20250408	093700	298969450	5030	5040	5040	5030	181
551	20250408	093600	298058920	5030	5030	5040	5020	1258
552	20250408	093500	291731340	5030	5040	5040	5030	2287
553	20250408	093400	280227430	5030	5040	5040	5030	1507
554	20250408	093300	272639840	5040	5040	5040	5040	565
555	20250408	093200	269792240	5050	5040	5050	5030	821
556	20250408	093100	265655170	5040	5040	5050	5030	625
557	20250408	093000	262505490	5040	5050	5060	5040	528
558	20250408	092900	259839510	5030	5050	5050	5030	1078
559	20250408	092800	254414770	5040	5040	5040	5040	705
560	20250408	092700	250861570	5040	5030	5040	5030	3701
561	20250408	092600	232245500	5020	5030	5050	5020	1094
562	20250408	092500	226747920	5030	5030	5040	5020	1478
563	20250408	092400	219317090	5030	5030	5040	5020	1866
564	20250408	092300	209948730	5040	5040	5040	5020	1660
565	20250408	092200	201600760	5050	5050	5050	5030	719
566	20250408	092100	197976730	5060	5060	5060	5050	1259
567	20250408	092000	191618710	5070	5050	5070	5050	113
568	20250408	091900	191047250	5050	5060	5060	5050	599
569	20250408	091800	188018880	5050	5060	5060	5050	304
570	20250408	091700	186483640	5060	5050	5060	5050	146
571	20250408	091600	185746330	5050	5070	5070	5050	1737
572	20250408	091500	176965750	5070	5070	5090	5060	2840
573	20250408	091400	162571690	5080	5080	5090	5070	252
574	20250408	091300	161293580	5090	5070	5090	5070	247
575	20250408	091200	160038750	5080	5050	5130	5050	5463
576	20250408	091100	132172350	5040	5050	5060	5040	430
577	20250408	091000	130000750	5050	5020	5050	5020	388
578	20250408	090900	128050020	5040	5040	5040	5030	1296
579	20250408	090800	121530280	5040	5040	5040	5030	525
580	20250408	090700	118885280	5020	5050	5060	5020	1287
581	20250408	090600	112409990	5060	5050	5060	5020	2379
582	20250408	090500	100422330	5050	5070	5070	5040	1067
583	20250408	090400	95031130	5090	5060	5090	5050	655
584	20250408	090300	91715570	5050	5060	5070	5050	1575
585	20250408	090200	83751070	5060	5060	5070	5040	1528
586	20250408	090100	76026290	5060	5110	5130	5040	10151
587	20250408	090000	24393660	5110	5120	5130	5100	4764