KissMeData/300720/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	204800	501708435	15930	15930	15930	15930	701
3	20250415	204700	501708435	15930	15930	15930	15930	0
4	20250415	204600	501708435	15930	15930	15930	15930	0
5	20250415	204500	501708435	15930	15930	15930	15930	0
6	20250415	204400	501708435	15930	15930	15930	15930	0
7	20250415	204300	501708435	15930	15930	15930	15930	0
8	20250415	204200	501708435	15930	15930	15930	15930	0
9	20250415	204100	501708435	15930	15930	15930	15930	0
10	20250415	204000	501708435	15930	15930	15930	15930	0
11	20250415	203900	501708435	15930	15930	15930	15930	0
12	20250415	203800	501708435	15930	15930	15930	15930	0
13	20250415	203700	501708435	15930	15930	15930	15930	0
14	20250415	203600	501708435	15930	15930	15930	15930	0
15	20250415	203500	501708435	15930	15930	15930	15930	0
16	20250415	203400	501708435	15930	15930	15930	15930	0
17	20250415	203300	501708435	15930	15930	15930	15930	0
18	20250415	203200	501708435	15930	15930	15930	15930	0
19	20250415	203100	501708435	15930	15930	15930	15930	0
20	20250415	203000	501708435	15930	15930	15930	15930	0
21	20250415	202900	501708435	15930	15930	15930	15930	0
22	20250415	202800	501708435	15930	15930	15930	15930	0
23	20250415	202700	501708435	15930	15930	15930	15930	0
24	20250415	202600	501708435	15930	15930	15930	15930	0
25	20250415	202500	501708435	15930	15930	15930	15930	0
26	20250415	202400	501708435	15930	15930	15930	15930	0
27	20250415	202300	501708435	15930	15930	15930	15930	0
28	20250415	202200	501708435	15930	15930	15930	15930	0
29	20250415	202100	501708435	15930	15930	15930	15930	0
30	20250415	202000	501708435	15930	15930	15930	15930	0
31	20250415	201900	501708435	15930	15930	15930	15930	0
32	20250415	201800	501708435	15930	15930	15930	15930	701
33	20250415	201700	501708435	15930	15930	15930	15930	0
34	20250415	201600	501708435	15930	15930	15930	15930	0
35	20250415	201500	501708435	15930	15930	15930	15930	0
36	20250415	201400	501708435	15930	15930	15930	15930	0
37	20250415	201300	501708435	15930	15930	15930	15930	0
38	20250415	201200	501708435	15930	15930	15930	15930	0
39	20250415	201100	501708435	15930	15930	15930	15930	0
40	20250415	201000	501708435	15930	15930	15930	15930	0
41	20250415	200900	501708435	15930	15930	15930	15930	0
42	20250415	200800	501708435	15930	15930	15930	15930	0
43	20250415	200700	501708435	15930	15930	15930	15930	0
44	20250415	200600	501708435	15930	15930	15930	15930	0
45	20250415	200500	501708435	15930	15930	15930	15930	0
46	20250415	200400	501708435	15930	15930	15930	15930	0
47	20250415	200300	501708435	15930	15930	15930	15930	0
48	20250415	200200	501708435	15930	15930	15930	15930	0
49	20250415	200100	501708435	15930	15930	15930	15930	0
50	20250415	200000	501708435	15930	15930	15930	15930	0
51	20250415	195900	501708435	15930	15930	15930	15930	0
52	20250415	195800	501708435	15930	15930	15930	15930	0
53	20250415	195700	501708435	15930	15930	15930	15930	0
54	20250415	195600	501708435	15930	15930	15930	15930	0
55	20250415	195500	501708435	15930	15930	15930	15930	0
56	20250415	195400	501708435	15930	15930	15930	15930	0
57	20250415	195300	501708435	15930	15930	15930	15930	0
58	20250415	195200	501708435	15930	15930	15930	15930	0
59	20250415	195100	501708435	15930	15930	15930	15930	0
60	20250415	195000	501708435	15930	15930	15930	15930	0
61	20250415	194900	501708435	15930	15930	15930	15930	0
62	20250415	194800	501708435	15930	15930	15930	15930	701
63	20250415	194700	501708435	15930	15930	15930	15930	0
64	20250415	194600	501708435	15930	15930	15930	15930	0
65	20250415	194500	501708435	15930	15930	15930	15930	0
66	20250415	194400	501708435	15930	15930	15930	15930	0
67	20250415	194300	501708435	15930	15930	15930	15930	0
68	20250415	194200	501708435	15930	15930	15930	15930	0
69	20250415	194100	501708435	15930	15930	15930	15930	0
70	20250415	194000	501708435	15930	15930	15930	15930	0
71	20250415	193900	501708435	15930	15930	15930	15930	0
72	20250415	193800	501708435	15930	15930	15930	15930	0
73	20250415	193700	501708435	15930	15930	15930	15930	0
74	20250415	193600	501708435	15930	15930	15930	15930	0
75	20250415	193500	501708435	15930	15930	15930	15930	0
76	20250415	193400	501708435	15930	15930	15930	15930	0
77	20250415	193300	501708435	15930	15930	15930	15930	0
78	20250415	193200	501708435	15930	15930	15930	15930	0
79	20250415	193100	501708435	15930	15930	15930	15930	0
80	20250415	193000	501708435	15930	15930	15930	15930	0
81	20250415	192900	501708435	15930	15930	15930	15930	0
82	20250415	192800	501708435	15930	15930	15930	15930	0
83	20250415	192700	501708435	15930	15930	15930	15930	0
84	20250415	192600	501708435	15930	15930	15930	15930	0
85	20250415	192500	501708435	15930	15930	15930	15930	0
86	20250415	192400	501708435	15930	15930	15930	15930	0
87	20250415	192300	501708435	15930	15930	15930	15930	0
88	20250415	192200	501708435	15930	15930	15930	15930	0
89	20250415	192100	501708435	15930	15930	15930	15930	0
90	20250415	192000	501708435	15930	15930	15930	15930	0
91	20250415	191900	501708435	15930	15930	15930	15930	0
92	20250415	191800	501708435	15930	15930	15930	15930	701
93	20250415	191700	501708435	15930	15930	15930	15930	0
94	20250415	191600	501708435	15930	15930	15930	15930	0
95	20250415	191500	501708435	15930	15930	15930	15930	0
96	20250415	191400	501708435	15930	15930	15930	15930	0
97	20250415	191300	501708435	15930	15930	15930	15930	0
98	20250415	191200	501708435	15930	15930	15930	15930	0
99	20250415	191100	501708435	15930	15930	15930	15930	0
100	20250415	191000	501708435	15930	15930	15930	15930	0
101	20250415	190900	501708435	15930	15930	15930	15930	0
102	20250415	190800	501708435	15930	15930	15930	15930	0
103	20250415	190700	501708435	15930	15930	15930	15930	0
104	20250415	190600	501708435	15930	15930	15930	15930	0
105	20250415	190500	501708435	15930	15930	15930	15930	0
106	20250415	190400	501708435	15930	15930	15930	15930	0
107	20250415	190300	501708435	15930	15930	15930	15930	0
108	20250415	190200	501708435	15930	15930	15930	15930	0
109	20250415	190100	501708435	15930	15930	15930	15930	0
110	20250415	190000	501708435	15930	15930	15930	15930	0
111	20250415	185900	501708435	15930	15930	15930	15930	0
112	20250415	185800	501708435	15930	15930	15930	15930	0
113	20250415	185700	501708435	15930	15930	15930	15930	0
114	20250415	185600	501708435	15930	15930	15930	15930	0
115	20250415	185500	501708435	15930	15930	15930	15930	0
116	20250415	185400	501708435	15930	15930	15930	15930	0
117	20250415	185300	501708435	15930	15930	15930	15930	0
118	20250415	185200	501708435	15930	15930	15930	15930	0
119	20250415	185100	501708435	15930	15930	15930	15930	0
120	20250415	185000	501708435	15930	15930	15930	15930	0
121	20250415	184900	501708435	15930	15930	15930	15930	0
122	20250415	184800	501708435	15930	15930	15930	15930	701
123	20250415	184700	501708435	15930	15930	15930	15930	0
124	20250415	184600	501708435	15930	15930	15930	15930	0
125	20250415	184500	501708435	15930	15930	15930	15930	0
126	20250415	184400	501708435	15930	15930	15930	15930	0
127	20250415	184300	501708435	15930	15930	15930	15930	0
128	20250415	184200	501708435	15930	15930	15930	15930	0
129	20250415	184100	501708435	15930	15930	15930	15930	0
130	20250415	184000	501708435	15930	15930	15930	15930	0
131	20250415	183900	501708435	15930	15930	15930	15930	0
132	20250415	183800	501708435	15930	15930	15930	15930	0
133	20250415	183700	501708435	15930	15930	15930	15930	0
134	20250415	183600	501708435	15930	15930	15930	15930	0
135	20250415	183500	501708435	15930	15930	15930	15930	0
136	20250415	183400	501708435	15930	15930	15930	15930	0
137	20250415	183300	501708435	15930	15930	15930	15930	0
138	20250415	183200	501708435	15930	15930	15930	15930	0
139	20250415	183100	501708435	15930	15930	15930	15930	0
140	20250415	183000	501708435	15930	15930	15930	15930	0
141	20250415	182900	501708435	15930	15930	15930	15930	0
142	20250415	182800	501708435	15930	15930	15930	15930	0
143	20250415	182700	501708435	15930	15930	15930	15930	0
144	20250415	182600	501708435	15930	15930	15930	15930	0
145	20250415	182500	501708435	15930	15930	15930	15930	0
146	20250415	182400	501708435	15930	15930	15930	15930	0
147	20250415	182300	501708435	15930	15930	15930	15930	0
148	20250415	182200	501708435	15930	15930	15930	15930	0
149	20250415	182100	501708435	15930	15930	15930	15930	0
150	20250415	182000	501708435	15930	15930	15930	15930	0
151	20250415	181900	501708435	15930	15930	15930	15930	0
152	20250415	181800	501708435	15930	15930	15930	15930	701
153	20250415	181700	501708435	15930	15930	15930	15930	0
154	20250415	181600	501708435	15930	15930	15930	15930	0
155	20250415	181500	501708435	15930	15930	15930	15930	0
156	20250415	181400	501708435	15930	15930	15930	15930	0
157	20250415	181300	501708435	15930	15930	15930	15930	0
158	20250415	181200	501708435	15930	15930	15930	15930	0
159	20250415	181100	501708435	15930	15930	15930	15930	0
160	20250415	181000	501708435	15930	15930	15930	15930	0
161	20250415	180900	501708435	15930	15930	15930	15930	0
162	20250415	180800	501708435	15930	15930	15930	15930	0
163	20250415	180700	501708435	15930	15930	15930	15930	0
164	20250415	180600	501708435	15930	15930	15930	15930	0
165	20250415	180500	501708435	15930	15930	15930	15930	0
166	20250415	180400	501708435	15930	15930	15930	15930	0
167	20250415	180300	501708435	15930	15930	15930	15930	0
168	20250415	180200	501708435	15930	15930	15930	15930	0
169	20250415	180100	501708435	15930	15930	15930	15930	0
170	20250415	180000	501708435	15930	15930	15930	15930	0
171	20250415	175900	501708435	15930	15930	15930	15930	0
172	20250415	175800	501708435	15930	15930	15930	15930	0
173	20250415	175700	501708435	15930	15930	15930	15930	0
174	20250415	175600	501708435	15930	15930	15930	15930	0
175	20250415	175500	501708435	15930	15930	15930	15930	0
176	20250415	175400	501708435	15930	15930	15930	15930	0
177	20250415	175300	501708435	15930	15930	15930	15930	0
178	20250415	175200	501708435	15930	15930	15930	15930	0
179	20250415	175100	501708435	15930	15930	15930	15930	0
180	20250415	175000	501708435	15930	15930	15930	15930	0
181	20250415	174900	501708435	15930	15930	15930	15930	0
182	20250415	174800	501708435	15930	15930	15930	15930	701
183	20250415	174700	501708435	15930	15930	15930	15930	0
184	20250415	174600	501708435	15930	15930	15930	15930	0
185	20250415	174500	501708435	15930	15930	15930	15930	0
186	20250415	174400	501708435	15930	15930	15930	15930	0
187	20250415	174300	501708435	15930	15930	15930	15930	0
188	20250415	174200	501708435	15930	15930	15930	15930	0
189	20250415	174100	501708435	15930	15930	15930	15930	0
190	20250415	174000	501708435	15930	15930	15930	15930	0
191	20250415	173900	501708435	15930	15930	15930	15930	0
192	20250415	173800	501708435	15930	15930	15930	15930	0
193	20250415	173700	501708435	15930	15930	15930	15930	0
194	20250415	173600	501708435	15930	15930	15930	15930	0
195	20250415	173500	501708435	15930	15930	15930	15930	0
196	20250415	173400	501708435	15930	15930	15930	15930	0
197	20250415	173300	501708435	15930	15930	15930	15930	0
198	20250415	173200	501708435	15930	15930	15930	15930	0
199	20250415	173100	501708435	15930	15930	15930	15930	0
200	20250415	173000	501708435	15930	15930	15930	15930	0
201	20250415	172900	501708435	15930	15930	15930	15930	0
202	20250415	172800	501708435	15930	15930	15930	15930	0
203	20250415	172700	501708435	15930	15930	15930	15930	0
204	20250415	172600	501708435	15930	15930	15930	15930	0
205	20250415	172500	501708435	15930	15930	15930	15930	0
206	20250415	172400	501708435	15930	15930	15930	15930	0
207	20250415	172300	501708435	15930	15930	15930	15930	0
208	20250415	172200	501708435	15930	15930	15930	15930	0
209	20250415	172100	501708435	15930	15930	15930	15930	0
210	20250415	172000	501708435	15930	15930	15930	15930	0
211	20250415	171900	501708435	15930	15930	15930	15930	0
212	20250415	171800	501708435	15930	15930	15930	15930	701
213	20250415	171700	501708435	15930	15930	15930	15930	0
214	20250415	171600	501708435	15930	15930	15930	15930	0
215	20250415	171500	501708435	15930	15930	15930	15930	0
216	20250415	171400	501708435	15930	15930	15930	15930	0
217	20250415	171300	501708435	15930	15930	15930	15930	0
218	20250415	171200	501708435	15930	15930	15930	15930	0
219	20250415	171100	501708435	15930	15930	15930	15930	0
220	20250415	171000	501708435	15930	15930	15930	15930	0
221	20250415	170900	501708435	15930	15930	15930	15930	0
222	20250415	170800	501708435	15930	15930	15930	15930	0
223	20250415	170700	501708435	15930	15930	15930	15930	0
224	20250415	170600	501708435	15930	15930	15930	15930	0
225	20250415	170500	501708435	15930	15930	15930	15930	0
226	20250415	170400	501708435	15930	15930	15930	15930	0
227	20250415	170300	501708435	15930	15930	15930	15930	0
228	20250415	170200	501708435	15930	15930	15930	15930	0
229	20250415	170100	501708435	15930	15930	15930	15930	0
230	20250415	170000	501708435	15930	15930	15930	15930	0
231	20250415	165900	501708435	15930	15930	15930	15930	0
232	20250415	165800	501708435	15930	15930	15930	15930	0
233	20250415	165700	501708435	15930	15930	15930	15930	0
234	20250415	165600	501708435	15930	15930	15930	15930	0
235	20250415	165500	501708435	15930	15930	15930	15930	0
236	20250415	165400	501708435	15930	15930	15930	15930	0
237	20250415	165300	501708435	15930	15930	15930	15930	0
238	20250415	165200	501708435	15930	15930	15930	15930	0
239	20250415	165100	501708435	15930	15930	15930	15930	0
240	20250415	165000	501708435	15930	15930	15930	15930	0
241	20250415	164900	501708435	15930	15930	15930	15930	0
242	20250415	164800	501708435	15930	15930	15930	15930	701
243	20250415	164700	501708435	15930	15930	15930	15930	0
244	20250415	164600	501708435	15930	15930	15930	15930	0
245	20250415	164500	501708435	15930	15930	15930	15930	0
246	20250415	164400	501708435	15930	15930	15930	15930	0
247	20250415	164300	501708435	15930	15930	15930	15930	0
248	20250415	164200	501708435	15930	15930	15930	15930	0
249	20250415	164100	501708435	15930	15930	15930	15930	0
250	20250415	164000	501708435	15930	15930	15930	15930	0
251	20250415	163900	501708435	15930	15930	15930	15930	0
252	20250415	163800	501708435	15930	15930	15930	15930	0
253	20250415	163700	501708435	15930	15930	15930	15930	0
254	20250415	163600	501708435	15930	15930	15930	15930	0
255	20250415	163500	501708435	15930	15930	15930	15930	0
256	20250415	163400	501708435	15930	15930	15930	15930	0
257	20250415	163300	501708435	15930	15930	15930	15930	0
258	20250415	163200	501708435	15930	15930	15930	15930	0
259	20250415	163100	501708435	15930	15930	15930	15930	0
260	20250415	163000	501708435	15930	15930	15930	15930	0
261	20250415	162900	501708435	15930	15930	15930	15930	0
262	20250415	162800	501708435	15930	15930	15930	15930	0
263	20250415	162700	501708435	15930	15930	15930	15930	0
264	20250415	162600	501708435	15930	15930	15930	15930	0
265	20250415	162500	501708435	15930	15930	15930	15930	0
266	20250415	162400	501708435	15930	15930	15930	15930	0
267	20250415	162300	501708435	15930	15930	15930	15930	0
268	20250415	162200	501708435	15930	15930	15930	15930	0
269	20250415	162100	501708435	15930	15930	15930	15930	0
270	20250415	162000	501708435	15930	15930	15930	15930	0
271	20250415	161900	501708435	15930	15930	15930	15930	0
272	20250415	161800	501708435	15930	15930	15930	15930	701
273	20250415	161700	501708435	15930	15930	15930	15930	0
274	20250415	161600	501708435	15930	15930	15930	15930	0
275	20250415	161500	501708435	15930	15930	15930	15930	0
276	20250415	161400	501708435	15930	15930	15930	15930	0
277	20250415	161300	501708435	15930	15930	15930	15930	0
278	20250415	161200	501708435	15930	15930	15930	15930	0
279	20250415	161100	501708435	15930	15930	15930	15930	0
280	20250415	161000	501708435	15930	15930	15930	15930	0
281	20250415	160900	501708435	15930	15930	15930	15930	0
282	20250415	160800	501708435	15930	15930	15930	15930	0
283	20250415	160700	501708435	15930	15930	15930	15930	0
284	20250415	160600	501708435	15930	15930	15930	15930	0
285	20250415	160500	501708435	15930	15930	15930	15930	0
286	20250415	160400	501708435	15930	15930	15930	15930	0
287	20250415	160300	501708435	15930	15930	15930	15930	0
288	20250415	160200	501708435	15930	15930	15930	15930	0
289	20250415	160100	501708435	15930	15930	15930	15930	0
290	20250415	160000	501708435	15930	15930	15930	15930	0
291	20250415	155900	501708435	15930	15930	15930	15930	0
292	20250415	155800	501708435	15930	15930	15930	15930	0
293	20250415	155700	501708435	15930	15930	15930	15930	0
294	20250415	155600	501708435	15930	15930	15930	15930	0
295	20250415	155500	501708435	15930	15930	15930	15930	0
296	20250415	155400	501708435	15930	15930	15930	15930	0
297	20250415	155300	501708435	15930	15930	15930	15930	0
298	20250415	155200	501708435	15930	15930	15930	15930	0
299	20250415	155100	501708435	15930	15930	15930	15930	0
300	20250415	155000	501708435	15930	15930	15930	15930	0
301	20250415	154900	501708435	15930	15930	15930	15930	0
302	20250415	154800	501708435	15930	15930	15930	15930	701
303	20250415	154700	501708435	15930	15930	15930	15930	0
304	20250415	154600	501708435	15930	15930	15930	15930	0
305	20250415	154500	501708435	15930	15930	15930	15930	0
306	20250415	154400	501708435	15930	15930	15930	15930	0
307	20250415	154300	501708435	15930	15930	15930	15930	0
308	20250415	154200	501708435	15930	15930	15930	15930	0
309	20250415	154100	501708435	15930	15930	15930	15930	0
310	20250415	154000	501708435	15930	15930	15930	15930	0
311	20250415	153900	501708435	15930	15930	15930	15930	0
312	20250415	153800	501708435	15930	15930	15930	15930	0
313	20250415	153700	501708435	15930	15930	15930	15930	0
314	20250415	153600	501708435	15930	15930	15930	15930	0
315	20250415	153500	501708435	15930	15930	15930	15930	0
316	20250415	153400	501708435	15930	15930	15930	15930	0
317	20250415	153300	501708435	15930	15930	15930	15930	0
318	20250415	153200	501708435	15930	15930	15930	15930	0
319	20250415	153100	501708435	15930	15930	15930	15930	0
320	20250415	153000	501708435	15930	15930	15930	15930	701
321	20250415	152900	490541505	15960	15960	15960	15960	0
322	20250415	152800	490541505	15960	15960	15960	15960	0
323	20250415	152700	490541505	15960	15960	15960	15960	0
324	20250415	152600	490541505	15960	15960	15960	15960	0
325	20250415	152500	490541505	15960	15960	15960	15960	0
326	20250415	152400	490541505	15960	15960	15960	15960	0
327	20250415	152300	490541505	15960	15960	15960	15960	0
328	20250415	152200	490541505	15960	15960	15960	15960	0
329	20250415	152100	490541505	15960	15960	15960	15960	0
330	20250415	152000	490541505	15960	15960	15960	15960	0
331	20250415	151900	490541505	15960	15950	15960	15950	39
332	20250415	151800	489919445	15950	15950	15950	15950	0
333	20250415	151700	489919445	15950	15940	15950	15940	76
334	20250415	151600	488707375	15940	15940	15940	15940	160
335	20250415	151500	486156975	15930	15910	15940	15910	287
336	20250415	151400	481585585	15910	15940	15940	15910	120
337	20250415	151300	479674205	15940	15960	15960	15940	431
338	20250415	151200	472798705	15960	15960	15960	15960	55
339	20250415	151100	471920905	15960	15960	15960	15960	8
340	20250415	151000	471793225	15960	15960	15970	15960	19
341	20250415	150900	471489935	15970	15970	15970	15970	10
342	20250415	150800	471330235	15960	15970	15970	15960	32
343	20250415	150700	470819335	15960	15960	15960	15960	0
344	20250415	150600	470819335	15960	15980	15980	15960	121
345	20250415	150500	468887085	15970	15970	15970	15970	0
346	20250415	150400	468887085	15970	15980	15980	15970	16
347	20250415	150300	468631535	15980	15970	15980	15970	15
348	20250415	150200	468391975	15980	15980	15980	15980	5
349	20250415	150100	468312075	15980	15980	15980	15980	3
350	20250415	150000	468264135	15980	15980	15980	15970	51
351	20250415	145900	467449295	15980	15970	15980	15970	161
352	20250415	145800	464877815	15980	15980	15980	15970	15
353	20250415	145700	464638235	15980	15980	15980	15980	6
354	20250415	145600	464542355	15970	15970	15980	15970	62
355	20250415	145500	463552145	15970	15970	15970	15970	4
356	20250415	145400	463488265	15970	15970	15970	15960	42
357	20250415	145300	462817655	15970	15960	15970	15960	144
358	20250415	145200	460518975	15980	15960	15980	15960	63
359	20250415	145100	459512475	15980	15980	15980	15980	2
360	20250415	145000	459480515	15980	15990	15990	15980	7
361	20250415	144900	459368645	15990	15990	15990	15990	19
362	20250415	144800	459064835	15980	15990	15990	15960	56
363	20250415	144700	458169795	15980	15980	15980	15980	43
364	20250415	144600	457482655	15980	15960	15980	15960	458
365	20250415	144500	450171835	15960	15960	15960	15960	152
366	20250415	144400	447745915	15950	15960	15960	15950	346
367	20250415	144300	442225435	15970	15970	15970	15970	2
368	20250415	144200	442193495	15960	15960	15960	15960	13
369	20250415	144100	441986015	15970	15970	15970	15970	3
370	20250415	144000	441938105	15960	15970	15970	15960	14
371	20250415	143900	441714645	15970	15970	15970	15970	3
372	20250415	143800	441666735	15970	15970	15970	15960	29
373	20250415	143700	441203745	15970	15970	15970	15970	12
374	20250415	143600	441012105	15970	15970	15970	15960	339
375	20250415	143500	435598405	15970	15970	15970	15970	17
376	20250415	143400	435326915	15970	15960	15970	15960	39
377	20250415	143300	434704215	15970	15970	15970	15960	17
378	20250415	143200	434432745	15970	15970	15970	15960	29
379	20250415	143100	433969755	15970	15970	15970	15970	26
380	20250415	143000	433554535	15970	15970	15970	15960	28
381	20250415	142900	433107505	15970	15970	15970	15970	18
382	20250415	142800	432820045	15970	15960	15970	15960	38
383	20250415	142700	432213305	15970	15970	15970	15970	18
384	20250415	142600	431925845	15970	15970	15970	15960	52
385	20250415	142500	431095555	15970	15970	15970	15970	23
386	20250415	142400	430728245	15970	15970	15980	15970	161
387	20250415	142300	428156995	15980	15980	15980	15980	71
388	20250415	142200	427022415	15980	15970	15980	15970	36
389	20250415	142100	426447255	15980	15980	15980	15980	27
390	20250415	142000	426015795	15980	15980	15980	15970	55
391	20250415	141900	425137045	15970	15980	15990	15970	175
392	20250415	141800	422340475	15980	15970	15980	15970	76
393	20250415	141700	421126125	15990	15990	15990	15990	60
394	20250415	141600	420166725	15990	15990	15990	15990	84
395	20250415	141500	418823565	15990	15990	15990	15970	57
396	20250415	141400	417912375	15990	15970	15990	15970	27
397	20250415	141300	417480925	15990	15980	15990	15980	73
398	20250415	141200	416314265	15980	15970	15980	15970	22
399	20250415	141100	415962765	15960	15960	15970	15960	96
400	20250415	141000	414430495	15960	15960	15960	15960	29
401	20250415	140900	413967655	15950	15960	15960	15950	110
402	20250415	140800	412212215	15960	15950	15960	15950	27
403	20250415	140700	411781435	15960	15960	15960	15950	20
404	20250415	140600	411462245	15960	15960	15960	15960	17
405	20250415	140500	411190925	15950	15960	15960	15950	46
406	20250415	140400	410456895	15960	15960	15960	15960	19
407	20250415	140300	410153655	15950	15960	15960	15950	23
408	20250415	140200	409786695	15960	15960	15960	15960	13
409	20250415	140100	409579215	15950	15960	15960	15950	26
410	20250415	140000	409164395	15960	15960	15960	15960	19
411	20250415	135900	408861155	15950	15960	15960	15950	27
412	20250415	135800	408430375	15960	15960	15960	15960	12
413	20250415	135700	408238855	15960	15960	15960	15950	72
414	20250415	135600	407089855	15960	15960	15960	15960	38
415	20250415	135500	406483375	15950	15960	15960	15950	26
416	20250415	135400	406068555	15960	15960	15960	15960	19
417	20250415	135300	405765315	15960	15960	15960	15960	183
418	20250415	135200	402844635	15960	15960	15960	15960	12
419	20250415	135100	402653115	15960	15960	15960	15950	31
420	20250415	135000	402158475	15960	15960	15960	15960	13
421	20250415	134900	401950995	15950	15960	15960	15950	25
422	20250415	134800	401552135	15960	15960	15960	15950	37
423	20250415	134700	400961795	15950	15960	15960	15940	100
424	20250415	134600	399367365	15960	15950	15960	15950	55
425	20250415	134500	398489995	15950	15960	15960	15950	107
426	20250415	134400	396783155	15960	15930	15960	15930	164
427	20250415	134300	394169745	15920	15930	15930	15920	27
428	20250415	134200	393739785	15930	15930	15930	15930	18
429	20250415	134100	393453045	15920	15930	15930	15920	31
430	20250415	134000	392959345	15930	15930	15930	15930	13
431	20250415	133900	392752255	15930	15910	15930	15910	48
432	20250415	133800	391988015	15930	15930	15930	15930	13
433	20250415	133700	391780925	15920	15960	15960	15920	334
434	20250415	133600	386458725	15960	15960	15960	15960	0
435	20250415	133500	386458725	15960	15970	15970	15960	319
436	20250415	133400	381364425	15970	15970	15970	15970	0
437	20250415	133300	381364425	15970	15970	15970	15970	0
438	20250415	133200	381364425	15970	15970	15970	15970	0
439	20250415	133100	381364425	15970	15970	15970	15970	0
440	20250415	133000	381364425	15970	15970	15970	15970	215
441	20250415	132900	377930875	15970	15970	15970	15970	0
442	20250415	132800	377930875	15970	15970	15970	15970	4
443	20250415	132700	377866995	15970	15970	15970	15970	0
444	20250415	132600	377866995	15970	15970	15970	15970	0
445	20250415	132500	377866995	15970	15970	15970	15970	0
446	20250415	132400	377866995	15970	15970	15970	15970	9
447	20250415	132300	377723265	15970	15970	15970	15970	1
448	20250415	132200	377707295	15970	15970	15970	15970	0
449	20250415	132100	377707295	15970	15970	15970	15970	0
450	20250415	132000	377707295	15970	15970	15970	15970	0
451	20250415	131900	377707295	15970	15970	15970	15970	0
452	20250415	131800	377707295	15970	15970	15970	15970	81
453	20250415	131700	376413725	15970	15970	15970	15970	0
454	20250415	131600	376413725	15970	15970	15970	15970	0
455	20250415	131500	376413725	15970	15960	15970	15960	133
456	20250415	131400	374290990	15960	15960	15960	15960	1
457	20250415	131300	374275030	15960	15960	15960	15960	0
458	20250415	131200	374275030	15960	15960	15960	15960	0
459	20250415	131100	374275030	15960	15960	15960	15960	12
460	20250415	131000	374083510	15960	15960	15960	15960	11
461	20250415	130900	373907950	15950	15950	15950	15950	185
462	20250415	130800	370957200	15950	15950	15950	15950	0
463	20250415	130700	370957200	15950	15950	15950	15950	0
464	20250415	130600	370957200	15950	15950	15950	15950	1
465	20250415	130500	370941250	15940	15940	15940	15940	3
466	20250415	130400	370893430	15940	15940	15940	15940	97
467	20250415	130300	369347250	15950	15950	15950	15950	0
468	20250415	130200	369347250	15950	15950	15950	15950	0
469	20250415	130100	369347250	15950	15950	15950	15950	0
470	20250415	130000	369347250	15950	15950	15950	15950	1
471	20250415	125900	369331300	15950	15950	15950	15950	172
472	20250415	125800	366587900	15950	15950	15950	15950	3
473	20250415	125700	366540050	15950	15950	15950	15950	111
474	20250415	125600	364769600	15950	15950	15950	15950	0
475	20250415	125500	364769600	15950	15950	15950	15950	1
476	20250415	125400	364753650	15950	15940	15950	15940	184
477	20250415	125300	361820480	15940	15940	15940	15940	1
478	20250415	125200	361804540	15940	15940	15940	15940	0
479	20250415	125100	361804540	15940	15940	15940	15940	0
480	20250415	125000	361804540	15940	15940	15940	15940	0
481	20250415	124900	361804540	15940	15940	15940	15940	1
482	20250415	124800	361788600	15930	15930	15930	15930	0
483	20250415	124700	361788600	15930	15930	15930	15930	0
484	20250415	124600	361788600	15930	15930	15930	15930	111
485	20250415	124500	360020370	15940	15940	15940	15940	0
486	20250415	124400	360020370	15940	15940	15940	15940	0
487	20250415	124300	360020370	15940	15940	15940	15940	0
488	20250415	124200	360020370	15940	15940	15940	15940	0
489	20250415	124100	360020370	15940	15930	15940	15930	227
490	20250415	124000	356403990	15930	15930	15930	15930	24
491	20250415	123900	356021670	15930	15930	15930	15930	72
492	20250415	123800	354874710	15930	15930	15930	15930	25
493	20250415	123700	354476460	15930	15930	15930	15930	30
494	20250415	123600	353998560	15930	15930	15930	15930	25
495	20250415	123500	353600310	15930	15930	15930	15930	2
496	20250415	123400	353568450	15930	15930	15930	15930	0
497	20250415	123300	353568450	15930	15930	15930	15930	345
498	20250415	123200	348072600	15930	15930	15930	15930	0
499	20250415	123100	348072600	15930	15930	15930	15930	0
500	20250415	123000	348072600	15930	15930	15930	15930	1
501	20250415	122900	348056670	15930	15930	15930	15930	0
502	20250415	122800	348056670	15930	15930	15930	15930	7
503	20250415	122700	347945160	15930	15930	15930	15930	0
504	20250415	122600	347945160	15930	15930	15930	15930	7
505	20250415	122500	347833650	15920	15930	15930	15920	59
506	20250415	122400	346894070	15930	15950	15950	15930	312
507	20250415	122300	341921330	15940	15950	15950	15940	110
508	20250415	122200	340167520	15950	15950	15950	15950	0
509	20250415	122100	340167520	15950	15950	15950	15950	100
510	20250415	122000	338572520	15950	15960	15960	15950	62
511	20250415	121900	337583610	15950	15960	15960	15950	213
512	20250415	121800	334185630	15960	15960	15960	15960	70
513	20250415	121700	333068430	15960	15970	15970	15960	248
514	20250415	121600	329108170	15980	15980	15980	15980	3
515	20250415	121500	329060230	15980	15980	15980	15980	0
516	20250415	121400	329060230	15980	15980	15980	15980	0
517	20250415	121300	329060230	15980	15980	15980	15970	41
518	20250415	121200	328405400	15980	15980	15980	15980	2
519	20250415	121100	328373440	15980	15980	15980	15980	0
520	20250415	121000	328373440	15980	15980	15980	15980	1
521	20250415	120900	328357460	15980	15980	15980	15980	0
522	20250415	120800	328357460	15980	15980	15980	15980	2
523	20250415	120700	328325500	15980	15980	15980	15980	0
524	20250415	120600	328325500	15980	15990	15990	15980	62
525	20250415	120500	327334730	15980	15980	15980	15980	0
526	20250415	120400	327334730	15980	15980	15980	15980	0
527	20250415	120300	327334730	15980	15980	15980	15980	0
528	20250415	120200	327334730	15980	15990	15990	15980	377
529	20250415	120100	321309420	16000	16000	16000	16000	393
530	20250415	120000	315021420	16010	16010	16010	16010	2
531	20250415	115900	314989400	16000	16000	16000	16000	0
532	20250415	115800	314989400	16000	16000	16000	16000	0
533	20250415	115700	314989400	16000	16000	16000	16000	0
534	20250415	115600	314989400	16000	16000	16000	16000	14
535	20250415	115500	314765400	16000	16000	16000	16000	1
536	20250415	115400	314749400	16010	16010	16010	16010	0
537	20250415	115300	314749400	16010	16010	16010	16010	6
538	20250415	115200	314653340	16010	16010	16010	16010	98
539	20250415	115100	313084360	16000	16000	16000	16000	4
540	20250415	115000	313020360	16010	16010	16010	16010	2
541	20250415	114900	312988340	16010	16010	16010	16010	0
542	20250415	114800	312988340	16010	16010	16010	16010	0
543	20250415	114700	312988340	16010	16010	16010	16010	14
544	20250415	114600	312764200	16010	16010	16010	16010	0
545	20250415	114500	312764200	16010	16010	16010	16010	100
546	20250415	114400	311163200	16010	16010	16010	16010	187
547	20250415	114300	308169330	16010	16000	16010	16000	110
548	20250415	114200	306408330	16000	16000	16000	16000	37
549	20250415	114100	305816330	16000	16000	16000	16000	0
550	20250415	114000	305816330	16000	16010	16010	16000	60
551	20250415	113900	304856310	16000	16000	16000	16000	99
552	20250415	113800	303272310	16010	16010	16010	16010	0
553	20250415	113700	303272310	16010	16010	16010	16010	7
554	20250415	113600	303160240	16010	16000	16010	16000	1198
555	20250415	113500	283989770	15990	15990	15990	15990	0
556	20250415	113400	283989770	15990	15990	15990	15990	100
557	20250415	113300	282390770	15990	15990	15990	15990	31
558	20250415	113200	281895080	16000	16000	16000	16000	100
559	20250415	113100	280295080	16000	16000	16000	16000	72
560	20250415	113000	279143080	16000	16010	16010	16000	17
561	20250415	112900	278871060	16000	16000	16000	16000	55
562	20250415	112800	277991060	16000	16000	16000	16000	81
563	20250415	112700	276695060	16000	16000	16000	16000	249
564	20250415	112600	272711060	16000	16000	16000	16000	0
565	20250415	112500	272711060	16000	16000	16000	16000	0
566	20250415	112400	272711060	16000	16000	16000	16000	0
567	20250415	112300	272711060	16000	16010	16010	16000	70
568	20250415	112200	271591050	16000	16000	16000	16000	91
569	20250415	112100	270135050	16010	16010	16010	16010	0
570	20250415	112000	270135050	16010	16010	16010	16010	2
571	20250415	111900	270103030	16010	16010	16010	16010	11
572	20250415	111800	269926920	16000	16000	16000	16000	255
573	20250415	111700	265846920	16000	16000	16000	16000	0
574	20250415	111600	265846920	16000	16000	16000	16000	1
575	20250415	111500	265830920	16000	16000	16000	16000	0
576	20250415	111400	265830920	16000	16000	16000	16000	0
577	20250415	111300	265830920	16000	16000	16000	16000	1
578	20250415	111200	265814920	16000	16000	16000	16000	0
579	20250415	111100	265814920	16000	16000	16000	16000	89
580	20250415	111000	264390920	16000	16000	16000	16000	2
581	20250415	110900	264358920	16000	16000	16000	16000	2
582	20250415	110800	264326920	16000	16000	16000	16000	10
583	20250415	110700	264166920	16000	15990	16000	15990	26
584	20250415	110600	263751020	16000	15990	16000	15990	274
585	20250415	110500	259369390	15980	15980	15980	15980	14
586	20250415	110400	259145670	15980	15980	15980	15980	0
587	20250415	110300	259145670	15980	15980	15980	15980	69
588	20250415	110200	258043050	15980	15980	15980	15980	18
589	20250415	110100	257755410	15970	15970	15970	15970	0
590	20250415	110000	257755410	15970	15990	15990	15970	2
591	20250415	105900	257723450	15980	15980	15980	15980	165
592	20250415	105800	255086750	15980	15970	15980	15970	31
593	20250415	105700	254591570	15980	15970	15980	15970	57
594	20250415	105600	253681270	15970	15970	15970	15970	2
595	20250415	105500	253649330	15960	15960	15960	15960	127
596	20250415	105400	251622410	15960	15960	15960	15960	0
597	20250415	105300	251622410	15960	15980	15980	15950	627
598	20250415	105200	241609670	15970	15970	15980	15970	19
599	20250415	105100	241306120	15970	15970	15970	15970	5
600	20250415	105000	241226270	15980	15980	15980	15980	11
601	20250415	104900	241050490	15970	15980	15980	15970	21
602	20250415	104800	240714920	15980	15970	15980	15970	12
603	20250415	104700	240523260	15970	15980	15980	15970	22
604	20250415	104600	240171900	15970	15970	15970	15970	0
605	20250415	104500	240171900	15970	15960	15970	15960	233
606	20250415	104400	236451290	15960	15960	15960	15960	40
607	20250415	104300	235812890	15970	15970	15970	15970	11
608	20250415	104200	235637220	15970	15970	15970	15970	0
609	20250415	104100	235637220	15970	15970	15970	15970	266
610	20250415	104000	231389200	15970	15970	15970	15970	29
611	20250415	103900	230926070	15970	15980	15980	15970	30
612	20250415	103800	230446680	15980	15980	15980	15980	58
613	20250415	103700	229519840	15980	15980	15980	15980	152
614	20250415	103600	227090880	15980	15980	15980	15980	10
615	20250415	103500	226931080	15980	15980	15980	15980	2
616	20250415	103400	226899120	15980	15970	15980	15970	130
617	20250415	103300	224821730	15970	15970	15970	15970	0
618	20250415	103200	224821730	15970	15970	15970	15970	0
619	20250415	103100	224821730	15970	15970	15970	15970	0
620	20250415	103000	224821730	15970	15980	15980	15970	157
621	20250415	102900	222313670	15980	15980	15980	15970	571
622	20250415	102800	213189860	15970	15970	15970	15970	1
623	20250415	102700	213173890	15980	15980	15980	15980	0
624	20250415	102600	213173890	15980	15980	15980	15980	0
625	20250415	102500	213173890	15980	15980	15980	15980	0
626	20250415	102400	213173890	15980	15980	15980	15980	2
627	20250415	102300	213141930	15970	15970	15970	15970	50
628	20250415	102200	212343430	15970	15970	15970	15970	0
629	20250415	102100	212343430	15970	15970	15970	15970	97
630	20250415	102000	210794340	15970	15970	15970	15970	100
631	20250415	101900	209197340	15970	15980	15980	15970	182
632	20250415	101800	206288990	15980	15980	15980	15980	60
633	20250415	101700	205330190	15970	15970	15970	15970	5
634	20250415	101600	205250340	15970	15970	15970	15970	9
635	20250415	101500	205106610	15980	15980	15980	15980	0
636	20250415	101400	205106610	15980	15960	15980	15960	372
637	20250415	101300	199168670	15950	15950	15950	15950	247
638	20250415	101200	195229020	15950	15960	15960	15950	107
639	20250415	101100	193522330	15950	15940	15950	15940	49
640	20250415	101000	192740790	15940	15930	15940	15930	29
641	20250415	100900	192278540	15940	15940	15940	15940	11
642	20250415	100800	192103200	15940	15930	15940	15930	30
643	20250415	100700	191625200	15940	15950	15950	15930	950
644	20250415	100600	176481480	15950	15950	15950	15950	12
645	20250415	100500	176290080	15950	15960	15960	15950	42
646	20250415	100400	175619860	15960	15950	15960	15950	920
647	20250415	100300	160945570	15940	15940	15940	15940	10
648	20250415	100200	160786170	15940	15950	15950	15940	231
649	20250415	100100	157103030	15950	15940	15950	15940	77
650	20250415	100000	155874930	15940	15940	15940	15940	0
651	20250415	095900	155874930	15940	15940	15940	15940	2
652	20250415	095800	155843050	15950	15950	15950	15950	75
653	20250415	095700	154646800	15950	15950	15950	15950	71
654	20250415	095600	153514350	15960	15960	15960	15960	0
655	20250415	095500	153514350	15960	15960	15960	15960	0
656	20250415	095400	153514350	15960	15940	15960	15940	212
657	20250415	095300	150135030	15930	15920	15930	15920	78
658	20250415	095200	148892510	15920	15920	15920	15920	69
659	20250415	095100	147794030	15920	15940	15940	15920	224
660	20250415	095000	144226550	15950	15950	15950	15950	0
661	20250415	094900	144226550	15950	15930	15950	15930	330
662	20250415	094800	138967250	15940	15940	15940	15940	0
663	20250415	094700	138967250	15940	15940	15940	15940	0
664	20250415	094600	138967250	15940	15930	15940	15930	75
665	20250415	094500	137771900	15930	15950	15950	15930	189
666	20250415	094400	134758430	15960	15960	15960	15960	61
667	20250415	094300	133784870	15960	15960	15960	15960	4
668	20250415	094200	133721030	15970	15980	15980	15970	144
669	20250415	094100	131421290	15970	15970	15970	15970	8
670	20250415	094000	131293530	15970	15960	15970	15960	15
671	20250415	093900	131053990	15960	15960	15960	15960	144
672	20250415	093800	128755750	15960	15960	15960	15960	0
673	20250415	093700	128755750	15960	15950	15960	15950	68
674	20250415	093600	127671140	15950	15950	15950	15950	3
675	20250415	093500	127623290	15950	15950	15960	15950	49
676	20250415	093400	126841720	15950	15950	15950	15950	1
677	20250415	093300	126825770	15960	15950	15960	15950	24
678	20250415	093200	126442940	15950	15950	15950	15950	10
679	20250415	093100	126283440	15950	15960	15960	15950	11
680	20250415	093000	126107980	15960	15950	15960	15950	570
681	20250415	092900	117016470	15960	15960	15960	15950	156
682	20250415	092800	114528080	15960	15950	15960	15950	110
683	20250415	092700	112772530	15970	15950	15970	15950	28
684	20250415	092600	112325570	15950	15930	15950	15930	16
685	20250415	092500	112070400	15930	15910	15930	15900	233
686	20250415	092400	108361370	15910	15900	15970	15900	45
687	20250415	092300	107644610	16050	15900	16050	15880	3703
688	20250415	092200	48455360	15910	15900	15930	15900	63
689	20250415	092100	47453260	15900	15860	15900	15860	351
690	20250415	092000	41880330	15860	15870	15870	15830	238
691	20250415	091900	38107510	15870	15890	15890	15870	70
692	20250415	091800	36996170	15900	15890	15900	15890	2
693	20250415	091700	36964380	15900	15870	15920	15860	121
694	20250415	091600	35043280	15930	15870	15930	15850	151
695	20250415	091500	32643600	15870	15840	15880	15840	981
696	20250415	091400	17092880	15850	15840	15850	15830	57
697	20250415	091300	16190050	15860	15830	15860	15820	59
698	20250415	091200	15256090	15840	15830	15840	15830	47
699	20250415	091100	14511730	15830	15840	15870	15830	79
700	20250415	091000	13260100	15840	15840	15840	15840	1
701	20250415	090900	13244260	15830	15840	15860	15830	122
702	20250415	090800	11311370	15830	15830	15830	15830	57
703	20250415	090700	10409060	15830	15860	15860	15830	72
704	20250415	090600	9268380	15860	15860	15860	15840	126
705	20250415	090500	7270920	15860	15930	15930	15840	64
706	20250415	090400	6255700	15930	15930	15930	15930	20
707	20250415	090300	5937100	15930	15940	15940	15930	41
708	20250415	090200	5283960	15940	15940	15940	15940	5
709	20250415	090100	5204260	15960	15960	15960	15960	0
710	20250415	090000	5204260	15960	15970	15970	15860	326