KissMeData/031430/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	185700	1322970105	9150	9150	9150	9150	1047
3	20250407	185600	1322970105	9150	9150	9150	9150	0
4	20250407	185500	1322970105	9150	9150	9150	9150	0
5	20250407	185400	1322970105	9150	9150	9150	9150	0
6	20250407	185300	1322970105	9150	9150	9150	9150	0
7	20250407	185200	1322970105	9150	9150	9150	9150	0
8	20250407	185100	1322970105	9150	9150	9150	9150	0
9	20250407	185000	1322970105	9150	9150	9150	9150	0
10	20250407	184900	1322970105	9150	9150	9150	9150	0
11	20250407	184800	1322970105	9150	9150	9150	9150	0
12	20250407	184700	1322970105	9150	9150	9150	9150	0
13	20250407	184600	1322970105	9150	9150	9150	9150	0
14	20250407	184500	1322970105	9150	9150	9150	9150	0
15	20250407	184400	1322970105	9150	9150	9150	9150	0
16	20250407	184300	1322970105	9150	9150	9150	9150	0
17	20250407	184200	1322970105	9150	9150	9150	9150	0
18	20250407	184100	1322970105	9150	9150	9150	9150	0
19	20250407	184000	1322970105	9150	9150	9150	9150	0
20	20250407	183900	1322970105	9150	9150	9150	9150	0
21	20250407	183800	1322970105	9150	9150	9150	9150	0
22	20250407	183700	1322970105	9150	9150	9150	9150	0
23	20250407	183600	1322970105	9150	9150	9150	9150	0
24	20250407	183500	1322970105	9150	9150	9150	9150	0
25	20250407	183400	1322970105	9150	9150	9150	9150	0
26	20250407	183300	1322970105	9150	9150	9150	9150	0
27	20250407	183200	1322970105	9150	9150	9150	9150	0
28	20250407	183100	1322970105	9150	9150	9150	9150	0
29	20250407	183000	1322970105	9150	9150	9150	9150	0
30	20250407	182900	1322970105	9150	9150	9150	9150	0
31	20250407	182800	1322970105	9150	9150	9150	9150	0
32	20250407	182700	1322970105	9150	9150	9150	9150	1047
33	20250407	182600	1322970105	9150	9150	9150	9150	0
34	20250407	182500	1322970105	9150	9150	9150	9150	0
35	20250407	182400	1322970105	9150	9150	9150	9150	0
36	20250407	182300	1322970105	9150	9150	9150	9150	0
37	20250407	182200	1322970105	9150	9150	9150	9150	0
38	20250407	182100	1322970105	9150	9150	9150	9150	0
39	20250407	182000	1322970105	9150	9150	9150	9150	0
40	20250407	181900	1322970105	9150	9150	9150	9150	0
41	20250407	181800	1322970105	9150	9150	9150	9150	0
42	20250407	181700	1322970105	9150	9150	9150	9150	0
43	20250407	181600	1322970105	9150	9150	9150	9150	0
44	20250407	181500	1322970105	9150	9150	9150	9150	0
45	20250407	181400	1322970105	9150	9150	9150	9150	0
46	20250407	181300	1322970105	9150	9150	9150	9150	0
47	20250407	181200	1322970105	9150	9150	9150	9150	0
48	20250407	181100	1322970105	9150	9150	9150	9150	0
49	20250407	181000	1322970105	9150	9150	9150	9150	0
50	20250407	180900	1322970105	9150	9150	9150	9150	0
51	20250407	180800	1322970105	9150	9150	9150	9150	0
52	20250407	180700	1322970105	9150	9150	9150	9150	0
53	20250407	180600	1322970105	9150	9150	9150	9150	0
54	20250407	180500	1322970105	9150	9150	9150	9150	0
55	20250407	180400	1322970105	9150	9150	9150	9150	0
56	20250407	180300	1322970105	9150	9150	9150	9150	0
57	20250407	180200	1322970105	9150	9150	9150	9150	0
58	20250407	180100	1322970105	9150	9150	9150	9150	0
59	20250407	180000	1322970105	9150	9150	9150	9150	0
60	20250407	175900	1322970105	9150	9150	9150	9150	0
61	20250407	175800	1322970105	9150	9150	9150	9150	0
62	20250407	175700	1322970105	9150	9150	9150	9150	1047
63	20250407	175600	1322970105	9150	9150	9150	9150	0
64	20250407	175500	1322970105	9150	9150	9150	9150	0
65	20250407	175400	1322970105	9150	9150	9150	9150	0
66	20250407	175300	1322970105	9150	9150	9150	9150	0
67	20250407	175200	1322970105	9150	9150	9150	9150	0
68	20250407	175100	1322970105	9150	9150	9150	9150	0
69	20250407	175000	1322970105	9150	9150	9150	9150	0
70	20250407	174900	1322970105	9150	9150	9150	9150	0
71	20250407	174800	1322970105	9150	9150	9150	9150	0
72	20250407	174700	1322970105	9150	9150	9150	9150	0
73	20250407	174600	1322970105	9150	9150	9150	9150	0
74	20250407	174500	1322970105	9150	9150	9150	9150	0
75	20250407	174400	1322970105	9150	9150	9150	9150	0
76	20250407	174300	1322970105	9150	9150	9150	9150	0
77	20250407	174200	1322970105	9150	9150	9150	9150	0
78	20250407	174100	1322970105	9150	9150	9150	9150	0
79	20250407	174000	1322970105	9150	9150	9150	9150	0
80	20250407	173900	1322970105	9150	9150	9150	9150	0
81	20250407	173800	1322970105	9150	9150	9150	9150	0
82	20250407	173700	1322970105	9150	9150	9150	9150	0
83	20250407	173600	1322970105	9150	9150	9150	9150	0
84	20250407	173500	1322970105	9150	9150	9150	9150	0
85	20250407	173400	1322970105	9150	9150	9150	9150	0
86	20250407	173300	1322970105	9150	9150	9150	9150	0
87	20250407	173200	1322970105	9150	9150	9150	9150	0
88	20250407	173100	1322970105	9150	9150	9150	9150	0
89	20250407	173000	1322970105	9150	9150	9150	9150	0
90	20250407	172900	1322970105	9150	9150	9150	9150	0
91	20250407	172800	1322970105	9150	9150	9150	9150	0
92	20250407	172700	1322970105	9150	9150	9150	9150	1047
93	20250407	172600	1322970105	9150	9150	9150	9150	0
94	20250407	172500	1322970105	9150	9150	9150	9150	0
95	20250407	172400	1322970105	9150	9150	9150	9150	0
96	20250407	172300	1322970105	9150	9150	9150	9150	0
97	20250407	172200	1322970105	9150	9150	9150	9150	0
98	20250407	172100	1322970105	9150	9150	9150	9150	0
99	20250407	172000	1322970105	9150	9150	9150	9150	0
100	20250407	171900	1322970105	9150	9150	9150	9150	0
101	20250407	171800	1322970105	9150	9150	9150	9150	0
102	20250407	171700	1322970105	9150	9150	9150	9150	0
103	20250407	171600	1322970105	9150	9150	9150	9150	0
104	20250407	171500	1322970105	9150	9150	9150	9150	0
105	20250407	171400	1322970105	9150	9150	9150	9150	0
106	20250407	171300	1322970105	9150	9150	9150	9150	0
107	20250407	171200	1322970105	9150	9150	9150	9150	0
108	20250407	171100	1322970105	9150	9150	9150	9150	0
109	20250407	171000	1322970105	9150	9150	9150	9150	0
110	20250407	170900	1322970105	9150	9150	9150	9150	0
111	20250407	170800	1322970105	9150	9150	9150	9150	0
112	20250407	170700	1322970105	9150	9150	9150	9150	0
113	20250407	170600	1322970105	9150	9150	9150	9150	0
114	20250407	170500	1322970105	9150	9150	9150	9150	0
115	20250407	170400	1322970105	9150	9150	9150	9150	0
116	20250407	170300	1322970105	9150	9150	9150	9150	0
117	20250407	170200	1322970105	9150	9150	9150	9150	0
118	20250407	170100	1322970105	9150	9150	9150	9150	0
119	20250407	170000	1322970105	9150	9150	9150	9150	0
120	20250407	165900	1322970105	9150	9150	9150	9150	0
121	20250407	165800	1322970105	9150	9150	9150	9150	0
122	20250407	165700	1322970105	9150	9150	9150	9150	1047
123	20250407	165600	1322970105	9150	9150	9150	9150	0
124	20250407	165500	1322970105	9150	9150	9150	9150	0
125	20250407	165400	1322970105	9150	9150	9150	9150	0
126	20250407	165300	1322970105	9150	9150	9150	9150	0
127	20250407	165200	1322970105	9150	9150	9150	9150	0
128	20250407	165100	1322970105	9150	9150	9150	9150	0
129	20250407	165000	1322970105	9150	9150	9150	9150	0
130	20250407	164900	1322970105	9150	9150	9150	9150	0
131	20250407	164800	1322970105	9150	9150	9150	9150	0
132	20250407	164700	1322970105	9150	9150	9150	9150	0
133	20250407	164600	1322970105	9150	9150	9150	9150	0
134	20250407	164500	1322970105	9150	9150	9150	9150	0
135	20250407	164400	1322970105	9150	9150	9150	9150	0
136	20250407	164300	1322970105	9150	9150	9150	9150	0
137	20250407	164200	1322970105	9150	9150	9150	9150	0
138	20250407	164100	1322970105	9150	9150	9150	9150	0
139	20250407	164000	1322970105	9150	9150	9150	9150	0
140	20250407	163900	1322970105	9150	9150	9150	9150	0
141	20250407	163800	1322970105	9150	9150	9150	9150	0
142	20250407	163700	1322970105	9150	9150	9150	9150	0
143	20250407	163600	1322970105	9150	9150	9150	9150	0
144	20250407	163500	1322970105	9150	9150	9150	9150	0
145	20250407	163400	1322970105	9150	9150	9150	9150	0
146	20250407	163300	1322970105	9150	9150	9150	9150	0
147	20250407	163200	1322970105	9150	9150	9150	9150	0
148	20250407	163100	1322970105	9150	9150	9150	9150	0
149	20250407	163000	1322970105	9150	9150	9150	9150	0
150	20250407	162900	1322970105	9150	9150	9150	9150	0
151	20250407	162800	1322970105	9150	9150	9150	9150	0
152	20250407	162700	1322970105	9150	9150	9150	9150	1047
153	20250407	162600	1322970105	9150	9150	9150	9150	0
154	20250407	162500	1322970105	9150	9150	9150	9150	0
155	20250407	162400	1322970105	9150	9150	9150	9150	0
156	20250407	162300	1322970105	9150	9150	9150	9150	0
157	20250407	162200	1322970105	9150	9150	9150	9150	0
158	20250407	162100	1322970105	9150	9150	9150	9150	0
159	20250407	162000	1322970105	9150	9150	9150	9150	0
160	20250407	161900	1322970105	9150	9150	9150	9150	0
161	20250407	161800	1322970105	9150	9150	9150	9150	0
162	20250407	161700	1322970105	9150	9150	9150	9150	0
163	20250407	161600	1322970105	9150	9150	9150	9150	0
164	20250407	161500	1322970105	9150	9150	9150	9150	0
165	20250407	161400	1322970105	9150	9150	9150	9150	0
166	20250407	161300	1322970105	9150	9150	9150	9150	0
167	20250407	161200	1322970105	9150	9150	9150	9150	0
168	20250407	161100	1322970105	9150	9150	9150	9150	0
169	20250407	161000	1322970105	9150	9150	9150	9150	0
170	20250407	160900	1322970105	9150	9150	9150	9150	0
171	20250407	160800	1322970105	9150	9150	9150	9150	0
172	20250407	160700	1322970105	9150	9150	9150	9150	0
173	20250407	160600	1322970105	9150	9150	9150	9150	0
174	20250407	160500	1322970105	9150	9150	9150	9150	0
175	20250407	160400	1322970105	9150	9150	9150	9150	0
176	20250407	160300	1322970105	9150	9150	9150	9150	0
177	20250407	160200	1322970105	9150	9150	9150	9150	0
178	20250407	160100	1322970105	9150	9150	9150	9150	0
179	20250407	160000	1322970105	9150	9150	9150	9150	0
180	20250407	155900	1322970105	9150	9150	9150	9150	0
181	20250407	155800	1322970105	9150	9150	9150	9150	0
182	20250407	155700	1322970105	9150	9150	9150	9150	1047
183	20250407	155600	1322970105	9150	9150	9150	9150	0
184	20250407	155500	1322970105	9150	9150	9150	9150	0
185	20250407	155400	1322970105	9150	9150	9150	9150	0
186	20250407	155300	1322970105	9150	9150	9150	9150	0
187	20250407	155200	1322970105	9150	9150	9150	9150	0
188	20250407	155100	1322970105	9150	9150	9150	9150	0
189	20250407	155000	1322970105	9150	9150	9150	9150	0
190	20250407	154900	1322970105	9150	9150	9150	9150	0
191	20250407	154800	1322970105	9150	9150	9150	9150	0
192	20250407	154700	1322970105	9150	9150	9150	9150	0
193	20250407	154600	1322970105	9150	9150	9150	9150	0
194	20250407	154500	1322970105	9150	9150	9150	9150	0
195	20250407	154400	1322970105	9150	9150	9150	9150	0
196	20250407	154300	1322970105	9150	9150	9150	9150	0
197	20250407	154200	1322970105	9150	9150	9150	9150	0
198	20250407	154100	1322970105	9150	9150	9150	9150	0
199	20250407	154000	1322970105	9150	9150	9150	9150	0
200	20250407	153900	1322970105	9150	9150	9150	9150	0
201	20250407	153800	1322970105	9150	9150	9150	9150	0
202	20250407	153700	1322970105	9150	9150	9150	9150	0
203	20250407	153600	1322970105	9150	9150	9150	9150	0
204	20250407	153500	1322970105	9150	9150	9150	9150	0
205	20250407	153400	1322970105	9150	9150	9150	9150	0
206	20250407	153300	1322970105	9150	9150	9150	9150	0
207	20250407	153200	1322970105	9150	9150	9150	9150	0
208	20250407	153100	1322970105	9150	9150	9150	9150	0
209	20250407	153000	1322970105	9150	9150	9150	9150	1047
210	20250407	152900	1313390055	9110	9110	9110	9110	0
211	20250407	152800	1313390055	9110	9110	9110	9110	0
212	20250407	152700	1313390055	9110	9110	9110	9110	0
213	20250407	152600	1313390055	9110	9110	9110	9110	0
214	20250407	152500	1313390055	9110	9110	9110	9110	0
215	20250407	152400	1313390055	9110	9110	9110	9110	0
216	20250407	152300	1313390055	9110	9110	9110	9110	0
217	20250407	152200	1313390055	9110	9110	9110	9110	0
218	20250407	152100	1313390055	9110	9110	9110	9110	0
219	20250407	152000	1313390055	9110	9110	9110	9110	0
220	20250407	151900	1313390055	9110	9120	9125	9110	488
221	20250407	151800	1308940495	9120	9130	9130	9120	631
222	20250407	151700	1303183625	9130	9130	9130	9110	664
223	20250407	151600	1297128050	9120	9140	9140	9120	542
224	20250407	151500	1292184770	9140	9140	9140	9140	6
225	20250407	151400	1292129930	9140	9120	9140	9110	441
226	20250407	151300	1288107400	9120	9130	9130	9100	3344
227	20250407	151200	1257649880	9130	9140	9140	9130	326
228	20250407	151100	1254672380	9140	9140	9140	9140	54
229	20250407	151000	1254178820	9130	9140	9160	9110	2925
230	20250407	150900	1227478370	9140	9140	9140	9140	153
231	20250407	150800	1226079950	9140	9140	9140	9130	511
232	20250407	150700	1221411480	9140	9140	9140	9140	56
233	20250407	150600	1220899640	9140	9140	9140	9130	459
234	20250407	150500	1216704990	9140	9150	9150	9140	263
235	20250407	150400	1214300910	9150	9140	9150	9140	122
236	20250407	150300	1213185610	9150	9150	9150	9140	347
237	20250407	150200	1210013610	9150	9150	9150	9140	173
238	20250407	150100	1208432160	9150	9150	9150	9150	35
239	20250407	150000	1208111910	9150	9150	9150	9150	131
240	20250407	145900	1206913260	9150	9150	9150	9150	0
241	20250407	145800	1206913260	9150	9150	9150	9150	0
242	20250407	145700	1206913260	9150	9140	9150	9140	100
243	20250407	145600	1205999140	9140	9150	9150	9140	313
244	20250407	145500	1203138310	9150	9150	9150	9150	30
245	20250407	145400	1202863810	9150	9150	9150	9150	483
246	20250407	145300	1198444360	9150	9160	9160	9150	169
247	20250407	145200	1196897320	9150	9160	9160	9150	109
248	20250407	145100	1195899880	9160	9160	9160	9160	39
249	20250407	145000	1195542640	9160	9150	9160	9150	70
250	20250407	144900	1194901740	9140	9140	9140	9140	0
251	20250407	144800	1194901740	9140	9160	9160	9140	2182
252	20250407	144700	1174935960	9170	9160	9170	9160	151
253	20250407	144600	1173551340	9160	9170	9170	9160	127
254	20250407	144500	1172387970	9160	9160	9160	9150	385
255	20250407	144400	1168861380	9160	9160	9160	9160	43
256	20250407	144300	1168467500	9160	9170	9170	9160	102
257	20250407	144200	1167533170	9160	9160	9160	9160	23
258	20250407	144100	1167322490	9160	9170	9180	9160	678
259	20250407	144000	1161108890	9160	9160	9170	9160	92
260	20250407	143900	1160266150	9150	9160	9160	9150	1558
261	20250407	143800	1146006180	9160	9160	9160	9160	61
262	20250407	143700	1145447420	9160	9160	9170	9160	641
263	20250407	143600	1139575850	9160	9180	9180	9160	306
264	20250407	143500	1136770350	9180	9180	9180	9180	4
265	20250407	143400	1136733630	9180	9180	9180	9180	3
266	20250407	143300	1136706090	9180	9180	9180	9180	49
267	20250407	143200	1136256270	9180	9180	9180	9180	0
268	20250407	143100	1136256270	9180	9180	9180	9180	0
269	20250407	143000	1136256270	9180	9180	9180	9180	56
270	20250407	142900	1135742190	9180	9180	9180	9180	170
271	20250407	142800	1134181590	9180	9190	9190	9180	221
272	20250407	142700	1132152800	9190	9190	9190	9190	45
273	20250407	142600	1131739250	9180	9180	9180	9180	0
274	20250407	142500	1131739250	9180	9180	9190	9180	236
275	20250407	142400	1129572040	9190	9190	9190	9190	21
276	20250407	142300	1129379050	9190	9190	9190	9190	60
277	20250407	142200	1128827650	9190	9180	9190	9180	226
278	20250407	142100	1126752790	9180	9170	9180	9160	485
279	20250407	142000	1122307190	9170	9180	9180	9170	3761
280	20250407	141900	1087818720	9180	9170	9180	9170	15
281	20250407	141800	1087681100	9170	9160	9170	9160	211
282	20250407	141700	1085746240	9160	9160	9160	9150	939
283	20250407	141600	1077146260	9160	9160	9160	9160	0
284	20250407	141500	1077146260	9160	9160	9160	9160	0
285	20250407	141400	1077146260	9160	9170	9170	9160	229
286	20250407	141300	1075047070	9180	9180	9180	9180	49
287	20250407	141200	1074597250	9180	9180	9180	9180	21
288	20250407	141100	1074404470	9170	9160	9170	9160	159
289	20250407	141000	1072947550	9160	9160	9160	9160	986
290	20250407	140900	1063915790	9170	9170	9170	9170	5
291	20250407	140800	1063869940	9170	9160	9170	9160	44
292	20250407	140700	1063466600	9170	9170	9170	9170	12
293	20250407	140600	1063356560	9170	9160	9170	9160	332
294	20250407	140500	1060314950	9180	9180	9180	9170	145
295	20250407	140400	1058984350	9180	9170	9180	9170	114
296	20250407	140300	1057938850	9170	9160	9170	9160	145
297	20250407	140200	1056609350	9160	9160	9160	9160	101
298	20250407	140100	1055684190	9160	9160	9160	9160	0
299	20250407	140000	1055684190	9160	9160	9160	9160	327
300	20250407	135900	1052688870	9140	9160	9160	9140	62
301	20250407	135800	1052122130	9150	9150	9150	9150	3
302	20250407	135700	1052094680	9150	9170	9170	9150	454
303	20250407	135600	1047940510	9170	9170	9170	9170	3
304	20250407	135500	1047913000	9170	9170	9170	9170	3
305	20250407	135400	1047885490	9170	9170	9170	9150	81
306	20250407	135300	1047144010	9160	9150	9160	9150	62
307	20250407	135200	1046576690	9150	9150	9150	9130	403
308	20250407	135100	1042894510	9160	9160	9160	9150	178
309	20250407	135000	1041265550	9160	9150	9160	9150	107
310	20250407	134900	1040286300	9150	9150	9150	9150	112
311	20250407	134800	1039261500	9150	9150	9150	9150	157
312	20250407	134700	1037824950	9150	9150	9150	9150	3
313	20250407	134600	1037797500	9150	9150	9150	9150	22
314	20250407	134500	1037596200	9150	9140	9150	9140	188
315	20250407	134400	1035876290	9140	9150	9150	9140	6
316	20250407	134300	1035821410	9150	9150	9150	9150	27
317	20250407	134200	1035574360	9140	9150	9150	9130	844
318	20250407	134100	1027859670	9150	9150	9150	9140	105
319	20250407	134000	1026899230	9150	9120	9150	9120	220
320	20250407	133900	1024889620	9120	9130	9130	9100	7026
321	20250407	133800	960943510	9120	9130	9130	9110	3820
322	20250407	133700	926118360	9130	9140	9150	9130	1576
323	20250407	133600	911723510	9140	9130	9140	9130	106
324	20250407	133500	910755170	9140	9130	9140	9130	1702
325	20250407	133400	895214360	9120	9120	9130	9120	2152
326	20250407	133300	875587970	9130	9160	9160	9130	2621
327	20250407	133200	851643970	9160	9150	9160	9150	159
328	20250407	133100	850188170	9150	9150	9160	9150	95
329	20250407	133000	849318720	9160	9190	9190	9130	7933
330	20250407	132900	776784920	9190	9190	9190	9180	165
331	20250407	132800	775268840	9190	9190	9200	9190	193
332	20250407	132700	773494910	9190	9180	9190	9180	90
333	20250407	132600	772668160	9190	9180	9190	9170	278
334	20250407	132500	770116720	9180	9180	9180	9180	48
335	20250407	132400	769676080	9180	9180	9180	9180	49
336	20250407	132300	769226260	9180	9180	9180	9170	197
337	20250407	132200	767419370	9180	9180	9190	9180	244
338	20250407	132100	765177530	9180	9170	9180	9170	45
339	20250407	132000	764764770	9170	9170	9170	9170	19
340	20250407	131900	764590540	9170	9160	9170	9160	124
341	20250407	131800	763454450	9150	9160	9170	9150	310
342	20250407	131700	760615840	9170	9170	9170	9160	784
343	20250407	131600	753433150	9170	9180	9180	9170	423
344	20250407	131500	749553160	9180	9180	9180	9180	1
345	20250407	131400	749543980	9170	9160	9170	9160	356
346	20250407	131300	746279470	9160	9190	9190	9150	6483
347	20250407	131200	686895320	9190	9190	9190	9190	27
348	20250407	131100	686647190	9190	9190	9190	9190	0
349	20250407	131000	686647190	9190	9200	9210	9190	192
350	20250407	130900	684880460	9200	9190	9210	9190	178
351	20250407	130800	683242870	9190	9190	9190	9190	0
352	20250407	130700	683242870	9190	9190	9200	9190	819
353	20250407	130600	675714220	9190	9190	9190	9190	0
354	20250407	130500	675714220	9190	9190	9190	9190	0
355	20250407	130400	675714220	9190	9190	9190	9190	0
356	20250407	130300	675714220	9190	9190	9190	9190	0
357	20250407	130200	675714220	9190	9210	9210	9190	148
358	20250407	130100	674353150	9210	9210	9210	9210	1
359	20250407	130000	674343940	9210	9210	9210	9210	17
360	20250407	125900	674187370	9190	9210	9210	9190	317
361	20250407	125800	671273020	9190	9210	9210	9190	667
362	20250407	125700	665137950	9200	9200	9200	9200	0
363	20250407	125600	665137950	9200	9210	9210	9200	627
364	20250407	125500	659363940	9220	9220	9220	9220	19
365	20250407	125400	659188760	9230	9230	9230	9230	335
366	20250407	125300	656096710	9220	9220	9220	9220	1
367	20250407	125200	656087490	9230	9230	9230	9230	8
368	20250407	125100	656013650	9230	9230	9230	9230	5
369	20250407	125000	655967500	9230	9230	9230	9230	0
370	20250407	124900	655967500	9230	9230	9230	9230	0
371	20250407	124800	655967500	9230	9230	9230	9230	54
372	20250407	124700	655469080	9230	9230	9230	9230	14
373	20250407	124600	655339860	9200	9200	9200	9200	0
374	20250407	124500	655339860	9200	9200	9200	9200	1
375	20250407	124400	655330660	9200	9220	9220	9200	357
376	20250407	124300	652045490	9230	9230	9230	9230	22
377	20250407	124200	651842430	9220	9220	9220	9220	0
378	20250407	124100	651842430	9220	9220	9220	9220	0
379	20250407	124000	651842430	9220	9210	9220	9210	41
380	20250407	123900	651464425	9210	9210	9210	9210	0
381	20250407	123800	651464425	9210	9210	9210	9210	0
382	20250407	123700	651464425	9210	9210	9210	9210	8
383	20250407	123600	651390745	9210	9210	9210	9200	140
384	20250407	123500	650102585	9210	9210	9210	9210	19
385	20250407	123400	649927595	9210	9210	9210	9210	16
386	20250407	123300	649780235	9210	9210	9210	9210	22
387	20250407	123200	649577615	9210	9210	9210	9200	64
388	20250407	123100	648988225	9200	9210	9210	9190	316
389	20250407	123000	646081485	9220	9220	9220	9210	46
390	20250407	122900	645657655	9220	9230	9230	9220	34
391	20250407	122800	645343940	9230	9230	9230	9230	13
392	20250407	122700	645223950	9230	9220	9230	9220	12
393	20250407	122600	645113200	9220	9220	9220	9190	1594
394	20250407	122500	630443430	9220	9220	9220	9220	31
395	20250407	122400	630157610	9220	9220	9220	9220	3
396	20250407	122300	630129950	9230	9230	9230	9230	5
397	20250407	122200	630083800	9230	9210	9230	9210	29
398	20250407	122100	629816350	9220	9230	9230	9220	96
399	20250407	122000	628931210	9230	9240	9240	9230	20
400	20250407	121900	628746450	9240	9240	9240	9240	14
401	20250407	121800	628617090	9240	9240	9240	9240	13
402	20250407	121700	628496970	9240	9240	9240	9220	147
403	20250407	121600	627138770	9210	9210	9210	9210	0
404	20250407	121500	627138770	9210	9240	9240	9210	148
405	20250407	121400	625774140	9220	9220	9220	9220	49
406	20250407	121300	625322360	9220	9230	9250	9220	411
407	20250407	121200	621529780	9240	9250	9250	9240	280
408	20250407	121100	618942480	9240	9240	9240	9240	0
409	20250407	121000	618942480	9240	9250	9250	9240	62
410	20250407	120900	618369590	9250	9240	9250	9240	470
411	20250407	120800	614026750	9240	9260	9260	9240	435
412	20250407	120700	610000920	9260	9260	9260	9260	0
413	20250407	120600	610000920	9260	9260	9260	9260	18
414	20250407	120500	609834240	9260	9260	9260	9260	1
415	20250407	120400	609824980	9260	9260	9260	9260	0
416	20250407	120300	609824980	9260	9260	9260	9260	0
417	20250407	120200	609824980	9260	9260	9260	9260	0
418	20250407	120100	609824980	9260	9260	9260	9250	215
419	20250407	120000	607834120	9260	9260	9260	9260	0
420	20250407	115900	607834120	9260	9260	9270	9250	65
421	20250407	115800	607232150	9260	9270	9270	9260	45
422	20250407	115700	606815110	9270	9270	9270	9270	0
423	20250407	115600	606815110	9270	9270	9270	9270	0
424	20250407	115500	606815110	9270	9270	9270	9270	0
425	20250407	115400	606815110	9270	9260	9270	9250	72
426	20250407	115300	606148200	9270	9270	9280	9270	47
427	20250407	115200	605712330	9260	9280	9280	9260	142
428	20250407	115100	604394700	9280	9280	9280	9280	8
429	20250407	115000	604320460	9280	9260	9280	9260	49
430	20250407	114900	603865760	9260	9260	9260	9250	242
431	20250407	114800	601624920	9260	9275	9290	9260	45
432	20250407	114700	601207590	9290	9270	9290	9265	915
433	20250407	114600	592724515	9265	9270	9270	9265	49
434	20250407	114500	592270500	9265	9265	9265	9265	66
435	20250407	114400	591659010	9270	9270	9270	9270	0
436	20250407	114300	591659010	9270	9270	9270	9265	158
437	20250407	114200	590194825	9270	9270	9270	9270	51
438	20250407	114100	589722055	9270	9270	9270	9270	0
439	20250407	114000	589722055	9270	9270	9270	9270	5
440	20250407	113900	589675705	9240	9240	9240	9240	0
441	20250407	113800	589675705	9240	9250	9260	9240	1016
442	20250407	113700	580277825	9250	9250	9250	9250	1
443	20250407	113600	580268575	9250	9250	9250	9250	0
444	20250407	113500	580268575	9250	9270	9270	9250	65
445	20250407	113400	579666555	9270	9270	9270	9270	60
446	20250407	113300	579110355	9270	9270	9270	9270	24
447	20250407	113200	578887875	9270	9260	9270	9250	64
448	20250407	113100	578294745	9270	9270	9270	9270	0
449	20250407	113000	578294745	9270	9260	9270	9250	427
450	20250407	112900	574339615	9260	9260	9260	9260	30
451	20250407	112800	574061815	9260	9260	9260	9260	0
452	20250407	112700	574061815	9260	9260	9260	9260	1
453	20250407	112600	574052555	9250	9260	9260	9250	70
454	20250407	112500	573404655	9260	9260	9260	9260	1
455	20250407	112400	573395395	9250	9250	9250	9250	14
456	20250407	112300	573265895	9260	9270	9270	9260	664
457	20250407	112200	567114815	9300	9270	9300	9270	92
458	20250407	112100	566260685	9270	9280	9280	9270	33
459	20250407	112000	565954585	9280	9280	9280	9280	4
460	20250407	111900	565917465	9270	9280	9280	9260	698
461	20250407	111800	559447255	9280	9280	9280	9280	5
462	20250407	111700	559400855	9280	9280	9280	9280	5
463	20250407	111600	559354455	9270	9280	9280	9270	71
464	20250407	111500	558696275	9280	9280	9280	9280	0
465	20250407	111400	558696275	9280	9290	9290	9280	58
466	20250407	111300	558157655	9290	9290	9290	9290	24
467	20250407	111200	557934695	9290	9290	9290	9290	20
468	20250407	111100	557748895	9290	9290	9290	9290	14
469	20250407	111000	557618835	9270	9280	9280	9270	177
470	20250407	110900	555976385	9310	9310	9310	9310	1
471	20250407	110800	555967075	9310	9310	9310	9310	10
472	20250407	110700	555873975	9290	9300	9300	9290	80
473	20250407	110600	555130565	9310	9310	9310	9310	15
474	20250407	110500	554990915	9300	9300	9300	9300	0
475	20250407	110400	554990915	9300	9300	9300	9300	123
476	20250407	110300	553847015	9290	9290	9290	9290	0
477	20250407	110200	553847015	9290	9290	9290	9290	63
478	20250407	110100	553261745	9300	9300	9300	9300	0
479	20250407	110000	553261745	9300	9290	9300	9290	12
480	20250407	105900	553150165	9300	9300	9300	9300	1
481	20250407	105800	553140865	9300	9300	9300	9300	0
482	20250407	105700	553140865	9300	9290	9300	9290	341
483	20250407	105600	549971995	9280	9280	9280	9280	0
484	20250407	105500	549971995	9280	9280	9280	9280	0
485	20250407	105400	549971995	9280	9280	9280	9280	6
486	20250407	105300	549916315	9280	9265	9280	9265	365
487	20250407	105200	546529240	9265	9265	9265	9265	1
488	20250407	105100	546519975	9265	9265	9265	9265	0
489	20250407	105000	546519975	9265	9265	9265	9260	66
490	20250407	104900	545908560	9265	9260	9265	9260	97
491	20250407	104800	545010240	9270	9270	9270	9270	0
492	20250407	104700	545010240	9270	9270	9270	9270	0
493	20250407	104600	545010240	9270	9260	9270	9250	368
494	20250407	104500	541600410	9260	9260	9260	9250	305
495	20250407	104400	538776120	9260	9260	9260	9250	166
496	20250407	104300	537239160	9260	9270	9270	9260	116
497	20250407	104200	536164970	9260	9280	9280	9260	513
498	20250407	104100	531409920	9280	9280	9280	9280	2
499	20250407	104000	531391360	9280	9270	9280	9270	34
500	20250407	103900	531076140	9270	9280	9280	9270	70
501	20250407	103800	530426900	9270	9270	9280	9270	178
502	20250407	103700	528776380	9260	9250	9270	9250	1347
503	20250407	103600	516313490	9250	9230	9250	9230	4
504	20250407	103500	516276510	9260	9250	9260	9250	858
505	20250407	103400	508340000	9250	9240	9250	9240	141
506	20250407	103300	507036360	9250	9240	9250	9240	56
507	20250407	103200	506518480	9240	9250	9250	9220	448
508	20250407	103100	502375600	9250	9240	9250	9240	321
509	20250407	103000	499407480	9240	9240	9240	9240	13
510	20250407	102900	499287360	9240	9240	9250	9240	180
511	20250407	102800	497623660	9230	9230	9230	9230	168
512	20250407	102700	496073020	9230	9220	9230	9220	31
513	20250407	102600	495787180	9220	9220	9230	9220	93
514	20250407	102500	494929710	9200	9200	9200	9200	0
515	20250407	102400	494929710	9200	9210	9210	9200	180
516	20250407	102300	493273670	9210	9220	9230	9210	204
517	20250407	102200	491393770	9220	9220	9220	9200	32
518	20250407	102100	491098750	9220	9200	9220	9200	613
519	20250407	102000	485455090	9190	9190	9190	9190	0
520	20250407	101900	485455090	9190	9180	9190	9180	428
521	20250407	101800	481525840	9180	9180	9180	9180	50
522	20250407	101700	481066840	9180	9170	9180	9160	75
523	20250407	101600	480379550	9170	9180	9180	9170	33
524	20250407	101500	480076930	9170	9170	9170	9170	0
525	20250407	101400	480076930	9170	9150	9180	9150	312
526	20250407	101300	477217180	9150	9180	9180	9150	995
527	20250407	101200	468101700	9180	9190	9190	9180	30
528	20250407	101100	467826150	9190	9180	9190	9180	120
529	20250407	101000	466724420	9180	9170	9180	9170	76
530	20250407	100900	466026810	9180	9170	9180	9170	310
531	20250407	100800	463183580	9160	9160	9160	9160	7
532	20250407	100700	463119460	9160	9160	9160	9150	92
533	20250407	100600	462277350	9160	9140	9160	9140	406
534	20250407	100500	458565740	9130	9160	9160	9130	2199
535	20250407	100400	438460250	9160	9160	9170	9160	141
536	20250407	100300	437168630	9160	9160	9160	9160	90
537	20250407	100200	436344230	9150	9190	9190	9150	1594
538	20250407	100100	421731370	9190	9190	9190	9190	9
539	20250407	100000	421648660	9190	9190	9190	9180	400
540	20250407	095900	417973270	9180	9180	9190	9180	394
541	20250407	095800	414355770	9180	9170	9180	9150	155
542	20250407	095700	412934530	9140	9160	9170	9140	3392
543	20250407	095600	381899140	9150	9180	9180	9150	2177
544	20250407	095500	361971980	9180	9160	9180	9160	924
545	20250407	095400	353505840	9160	9180	9180	9150	2445
546	20250407	095300	331096860	9170	9200	9210	9170	4128
547	20250407	095200	293140980	9210	9210	9210	9200	131
548	20250407	095100	291934540	9210	9200	9220	9200	341
549	20250407	095000	288793800	9210	9230	9230	9200	2282
550	20250407	094900	267767600	9230	9230	9230	9230	423
551	20250407	094800	263863310	9230	9230	9230	9230	777
552	20250407	094700	256691600	9230	9230	9240	9230	180
553	20250407	094600	255030130	9230	9230	9230	9230	548
554	20250407	094500	249972090	9230	9230	9240	9220	349
555	20250407	094400	246752590	9230	9230	9230	9230	0
556	20250407	094300	246752590	9230	9270	9270	9230	2008
557	20250407	094200	228191690	9270	9260	9270	9260	188
558	20250407	094100	226450750	9250	9290	9290	9240	1162
559	20250407	094000	215702840	9280	9300	9300	9280	48
560	20250407	093900	215257050	9290	9270	9290	9270	402
561	20250407	093800	211529170	9270	9280	9280	9260	524
562	20250407	093700	206675610	9270	9280	9280	9270	147
563	20250407	093600	205311970	9270	9260	9280	9260	581
564	20250407	093500	199926660	9270	9290	9290	9260	573
565	20250407	093400	194614900	9290	9270	9290	9270	228
566	20250407	093300	192499390	9280	9270	9290	9270	671
567	20250407	093200	186278440	9270	9250	9320	9250	790
568	20250407	093100	178950450	9250	9250	9260	9250	843
569	20250407	093000	171152680	9250	9270	9280	9250	186
570	20250407	092900	169430420	9270	9260	9270	9240	38
571	20250407	092800	169078430	9270	9270	9270	9240	303
572	20250407	092700	166270100	9230	9260	9290	9230	1811
573	20250407	092600	149511990	9260	9280	9290	9240	614
574	20250407	092500	143826470	9280	9320	9320	9260	1028
575	20250407	092400	134276170	9320	9350	9350	9290	200
576	20250407	092300	132414120	9350	9330	9350	9310	839
577	20250407	092200	124570200	9330	9330	9330	9290	142
578	20250407	092100	123245580	9330	9320	9330	9280	310
579	20250407	092000	120356700	9270	9320	9320	9270	12
580	20250407	091900	120244910	9260	9360	9370	9240	5416
581	20250407	091800	70046270	9350	9360	9400	9350	298
582	20250407	091700	67256220	9360	9410	9410	9360	128
583	20250407	091600	66055800	9400	9410	9410	9400	64
584	20250407	091500	65453580	9410	9410	9420	9410	6
585	20250407	091400	65397080	9420	9380	9430	9380	340
586	20250407	091300	62205790	9370	9430	9430	9370	394
587	20250407	091200	58505940	9430	9390	9430	9370	41
588	20250407	091100	58120290	9390	9370	9390	9330	812
589	20250407	091000	50533780	9360	9340	9360	9340	29
590	20250407	090900	50262820	9340	9300	9340	9280	617
591	20250407	090800	44518260	9310	9330	9330	9280	993
592	20250407	090700	35271210	9370	9380	9380	9370	9
593	20250407	090600	35186830	9390	9380	9390	9340	390
594	20250407	090500	31536890	9390	9380	9390	9380	31
595	20250407	090400	31245810	9380	9390	9450	9370	64
596	20250407	090300	30643510	9470	9390	9470	9390	18
597	20250407	090200	30474270	9370	9340	9500	9340	344
598	20250407	090100	27228610	9340	9340	9350	9310	1093
599	20250407	090000	17022630	9340	9340	9520	9340	1813