KissMeData/300720/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	204200	998378710	15670	15670	15670	15670	3179
3	20250403	204100	998378710	15670	15670	15670	15670	0
4	20250403	204000	998378710	15670	15670	15670	15670	0
5	20250403	203900	998378710	15670	15670	15670	15670	0
6	20250403	203800	998378710	15670	15670	15670	15670	0
7	20250403	203700	998378710	15670	15670	15670	15670	0
8	20250403	203600	998378710	15670	15670	15670	15670	0
9	20250403	203500	998378710	15670	15670	15670	15670	0
10	20250403	203400	998378710	15670	15670	15670	15670	0
11	20250403	203300	998378710	15670	15670	15670	15670	0
12	20250403	203200	998378710	15670	15670	15670	15670	0
13	20250403	203100	998378710	15670	15670	15670	15670	0
14	20250403	203000	998378710	15670	15670	15670	15670	0
15	20250403	202900	998378710	15670	15670	15670	15670	0
16	20250403	202800	998378710	15670	15670	15670	15670	0
17	20250403	202700	998378710	15670	15670	15670	15670	0
18	20250403	202600	998378710	15670	15670	15670	15670	0
19	20250403	202500	998378710	15670	15670	15670	15670	0
20	20250403	202400	998378710	15670	15670	15670	15670	0
21	20250403	202300	998378710	15670	15670	15670	15670	0
22	20250403	202200	998378710	15670	15670	15670	15670	0
23	20250403	202100	998378710	15670	15670	15670	15670	0
24	20250403	202000	998378710	15670	15670	15670	15670	0
25	20250403	201900	998378710	15670	15670	15670	15670	0
26	20250403	201800	998378710	15670	15670	15670	15670	0
27	20250403	201700	998378710	15670	15670	15670	15670	0
28	20250403	201600	998378710	15670	15670	15670	15670	0
29	20250403	201500	998378710	15670	15670	15670	15670	0
30	20250403	201400	998378710	15670	15670	15670	15670	0
31	20250403	201300	998378710	15670	15670	15670	15670	0
32	20250403	201200	998378710	15670	15670	15670	15670	3179
33	20250403	201100	998378710	15670	15670	15670	15670	0
34	20250403	201000	998378710	15670	15670	15670	15670	0
35	20250403	200900	998378710	15670	15670	15670	15670	0
36	20250403	200800	998378710	15670	15670	15670	15670	0
37	20250403	200700	998378710	15670	15670	15670	15670	0
38	20250403	200600	998378710	15670	15670	15670	15670	0
39	20250403	200500	998378710	15670	15670	15670	15670	0
40	20250403	200400	998378710	15670	15670	15670	15670	0
41	20250403	200300	998378710	15670	15670	15670	15670	0
42	20250403	200200	998378710	15670	15670	15670	15670	0
43	20250403	200100	998378710	15670	15670	15670	15670	0
44	20250403	200000	998378710	15670	15670	15670	15670	0
45	20250403	195900	998378710	15670	15670	15670	15670	0
46	20250403	195800	998378710	15670	15670	15670	15670	0
47	20250403	195700	998378710	15670	15670	15670	15670	0
48	20250403	195600	998378710	15670	15670	15670	15670	0
49	20250403	195500	998378710	15670	15670	15670	15670	0
50	20250403	195400	998378710	15670	15670	15670	15670	0
51	20250403	195300	998378710	15670	15670	15670	15670	0
52	20250403	195200	998378710	15670	15670	15670	15670	0
53	20250403	195100	998378710	15670	15670	15670	15670	0
54	20250403	195000	998378710	15670	15670	15670	15670	0
55	20250403	194900	998378710	15670	15670	15670	15670	0
56	20250403	194800	998378710	15670	15670	15670	15670	0
57	20250403	194700	998378710	15670	15670	15670	15670	0
58	20250403	194600	998378710	15670	15670	15670	15670	0
59	20250403	194500	998378710	15670	15670	15670	15670	0
60	20250403	194400	998378710	15670	15670	15670	15670	0
61	20250403	194300	998378710	15670	15670	15670	15670	0
62	20250403	194200	998378710	15670	15670	15670	15670	3179
63	20250403	194100	998378710	15670	15670	15670	15670	0
64	20250403	194000	998378710	15670	15670	15670	15670	0
65	20250403	193900	998378710	15670	15670	15670	15670	0
66	20250403	193800	998378710	15670	15670	15670	15670	0
67	20250403	193700	998378710	15670	15670	15670	15670	0
68	20250403	193600	998378710	15670	15670	15670	15670	0
69	20250403	193500	998378710	15670	15670	15670	15670	0
70	20250403	193400	998378710	15670	15670	15670	15670	0
71	20250403	193300	998378710	15670	15670	15670	15670	0
72	20250403	193200	998378710	15670	15670	15670	15670	0
73	20250403	193100	998378710	15670	15670	15670	15670	0
74	20250403	193000	998378710	15670	15670	15670	15670	0
75	20250403	192900	998378710	15670	15670	15670	15670	0
76	20250403	192800	998378710	15670	15670	15670	15670	0
77	20250403	192700	998378710	15670	15670	15670	15670	0
78	20250403	192600	998378710	15670	15670	15670	15670	0
79	20250403	192500	998378710	15670	15670	15670	15670	0
80	20250403	192400	998378710	15670	15670	15670	15670	0
81	20250403	192300	998378710	15670	15670	15670	15670	0
82	20250403	192200	998378710	15670	15670	15670	15670	0
83	20250403	192100	998378710	15670	15670	15670	15670	0
84	20250403	192000	998378710	15670	15670	15670	15670	0
85	20250403	191900	998378710	15670	15670	15670	15670	0
86	20250403	191800	998378710	15670	15670	15670	15670	0
87	20250403	191700	998378710	15670	15670	15670	15670	0
88	20250403	191600	998378710	15670	15670	15670	15670	0
89	20250403	191500	998378710	15670	15670	15670	15670	0
90	20250403	191400	998378710	15670	15670	15670	15670	0
91	20250403	191300	998378710	15670	15670	15670	15670	0
92	20250403	191200	998378710	15670	15670	15670	15670	3179
93	20250403	191100	998378710	15670	15670	15670	15670	0
94	20250403	191000	998378710	15670	15670	15670	15670	0
95	20250403	190900	998378710	15670	15670	15670	15670	0
96	20250403	190800	998378710	15670	15670	15670	15670	0
97	20250403	190700	998378710	15670	15670	15670	15670	0
98	20250403	190600	998378710	15670	15670	15670	15670	0
99	20250403	190500	998378710	15670	15670	15670	15670	0
100	20250403	190400	998378710	15670	15670	15670	15670	0
101	20250403	190300	998378710	15670	15670	15670	15670	0
102	20250403	190200	998378710	15670	15670	15670	15670	0
103	20250403	190100	998378710	15670	15670	15670	15670	0
104	20250403	190000	998378710	15670	15670	15670	15670	0
105	20250403	185900	998378710	15670	15670	15670	15670	0
106	20250403	185800	998378710	15670	15670	15670	15670	0
107	20250403	185700	998378710	15670	15670	15670	15670	0
108	20250403	185600	998378710	15670	15670	15670	15670	0
109	20250403	185500	998378710	15670	15670	15670	15670	0
110	20250403	185400	998378710	15670	15670	15670	15670	0
111	20250403	185300	998378710	15670	15670	15670	15670	0
112	20250403	185200	998378710	15670	15670	15670	15670	0
113	20250403	185100	998378710	15670	15670	15670	15670	0
114	20250403	185000	998378710	15670	15670	15670	15670	0
115	20250403	184900	998378710	15670	15670	15670	15670	0
116	20250403	184800	998378710	15670	15670	15670	15670	0
117	20250403	184700	998378710	15670	15670	15670	15670	0
118	20250403	184600	998378710	15670	15670	15670	15670	0
119	20250403	184500	998378710	15670	15670	15670	15670	0
120	20250403	184400	998378710	15670	15670	15670	15670	0
121	20250403	184300	998378710	15670	15670	15670	15670	0
122	20250403	184200	998378710	15670	15670	15670	15670	3179
123	20250403	184100	998378710	15670	15670	15670	15670	0
124	20250403	184000	998378710	15670	15670	15670	15670	0
125	20250403	183900	998378710	15670	15670	15670	15670	0
126	20250403	183800	998378710	15670	15670	15670	15670	0
127	20250403	183700	998378710	15670	15670	15670	15670	0
128	20250403	183600	998378710	15670	15670	15670	15670	0
129	20250403	183500	998378710	15670	15670	15670	15670	0
130	20250403	183400	998378710	15670	15670	15670	15670	0
131	20250403	183300	998378710	15670	15670	15670	15670	0
132	20250403	183200	998378710	15670	15670	15670	15670	0
133	20250403	183100	998378710	15670	15670	15670	15670	0
134	20250403	183000	998378710	15670	15670	15670	15670	0
135	20250403	182900	998378710	15670	15670	15670	15670	0
136	20250403	182800	998378710	15670	15670	15670	15670	0
137	20250403	182700	998378710	15670	15670	15670	15670	0
138	20250403	182600	998378710	15670	15670	15670	15670	0
139	20250403	182500	998378710	15670	15670	15670	15670	0
140	20250403	182400	998378710	15670	15670	15670	15670	0
141	20250403	182300	998378710	15670	15670	15670	15670	0
142	20250403	182200	998378710	15670	15670	15670	15670	0
143	20250403	182100	998378710	15670	15670	15670	15670	0
144	20250403	182000	998378710	15670	15670	15670	15670	0
145	20250403	181900	998378710	15670	15670	15670	15670	0
146	20250403	181800	998378710	15670	15670	15670	15670	0
147	20250403	181700	998378710	15670	15670	15670	15670	0
148	20250403	181600	998378710	15670	15670	15670	15670	0
149	20250403	181500	998378710	15670	15670	15670	15670	0
150	20250403	181400	998378710	15670	15670	15670	15670	0
151	20250403	181300	998378710	15670	15670	15670	15670	0
152	20250403	181200	998378710	15670	15670	15670	15670	3179
153	20250403	181100	998378710	15670	15670	15670	15670	0
154	20250403	181000	998378710	15670	15670	15670	15670	0
155	20250403	180900	998378710	15670	15670	15670	15670	0
156	20250403	180800	998378710	15670	15670	15670	15670	0
157	20250403	180700	998378710	15670	15670	15670	15670	0
158	20250403	180600	998378710	15670	15670	15670	15670	0
159	20250403	180500	998378710	15670	15670	15670	15670	0
160	20250403	180400	998378710	15670	15670	15670	15670	0
161	20250403	180300	998378710	15670	15670	15670	15670	0
162	20250403	180200	998378710	15670	15670	15670	15670	0
163	20250403	180100	998378710	15670	15670	15670	15670	0
164	20250403	180000	998378710	15670	15670	15670	15670	0
165	20250403	175900	998378710	15670	15670	15670	15670	0
166	20250403	175800	998378710	15670	15670	15670	15670	0
167	20250403	175700	998378710	15670	15670	15670	15670	0
168	20250403	175600	998378710	15670	15670	15670	15670	0
169	20250403	175500	998378710	15670	15670	15670	15670	0
170	20250403	175400	998378710	15670	15670	15670	15670	0
171	20250403	175300	998378710	15670	15670	15670	15670	0
172	20250403	175200	998378710	15670	15670	15670	15670	0
173	20250403	175100	998378710	15670	15670	15670	15670	0
174	20250403	175000	998378710	15670	15670	15670	15670	0
175	20250403	174900	998378710	15670	15670	15670	15670	0
176	20250403	174800	998378710	15670	15670	15670	15670	0
177	20250403	174700	998378710	15670	15670	15670	15670	0
178	20250403	174600	998378710	15670	15670	15670	15670	0
179	20250403	174500	998378710	15670	15670	15670	15670	0
180	20250403	174400	998378710	15670	15670	15670	15670	0
181	20250403	174300	998378710	15670	15670	15670	15670	0
182	20250403	174200	998378710	15670	15670	15670	15670	3179
183	20250403	174100	998378710	15670	15670	15670	15670	0
184	20250403	174000	998378710	15670	15670	15670	15670	0
185	20250403	173900	998378710	15670	15670	15670	15670	0
186	20250403	173800	998378710	15670	15670	15670	15670	0
187	20250403	173700	998378710	15670	15670	15670	15670	0
188	20250403	173600	998378710	15670	15670	15670	15670	0
189	20250403	173500	998378710	15670	15670	15670	15670	0
190	20250403	173400	998378710	15670	15670	15670	15670	0
191	20250403	173300	998378710	15670	15670	15670	15670	0
192	20250403	173200	998378710	15670	15670	15670	15670	0
193	20250403	173100	998378710	15670	15670	15670	15670	0
194	20250403	173000	998378710	15670	15670	15670	15670	0
195	20250403	172900	998378710	15670	15670	15670	15670	0
196	20250403	172800	998378710	15670	15670	15670	15670	0
197	20250403	172700	998378710	15670	15670	15670	15670	0
198	20250403	172600	998378710	15670	15670	15670	15670	0
199	20250403	172500	998378710	15670	15670	15670	15670	0
200	20250403	172400	998378710	15670	15670	15670	15670	0
201	20250403	172300	998378710	15670	15670	15670	15670	0
202	20250403	172200	998378710	15670	15670	15670	15670	0
203	20250403	172100	998378710	15670	15670	15670	15670	0
204	20250403	172000	998378710	15670	15670	15670	15670	0
205	20250403	171900	998378710	15670	15670	15670	15670	0
206	20250403	171800	998378710	15670	15670	15670	15670	0
207	20250403	171700	998378710	15670	15670	15670	15670	0
208	20250403	171600	998378710	15670	15670	15670	15670	0
209	20250403	171500	998378710	15670	15670	15670	15670	0
210	20250403	171400	998378710	15670	15670	15670	15670	0
211	20250403	171300	998378710	15670	15670	15670	15670	0
212	20250403	171200	998378710	15670	15670	15670	15670	3179
213	20250403	171100	998378710	15670	15670	15670	15670	0
214	20250403	171000	998378710	15670	15670	15670	15670	0
215	20250403	170900	998378710	15670	15670	15670	15670	0
216	20250403	170800	998378710	15670	15670	15670	15670	0
217	20250403	170700	998378710	15670	15670	15670	15670	0
218	20250403	170600	998378710	15670	15670	15670	15670	0
219	20250403	170500	998378710	15670	15670	15670	15670	0
220	20250403	170400	998378710	15670	15670	15670	15670	0
221	20250403	170300	998378710	15670	15670	15670	15670	0
222	20250403	170200	998378710	15670	15670	15670	15670	0
223	20250403	170100	998378710	15670	15670	15670	15670	0
224	20250403	170000	998378710	15670	15670	15670	15670	0
225	20250403	165900	998378710	15670	15670	15670	15670	0
226	20250403	165800	998378710	15670	15670	15670	15670	0
227	20250403	165700	998378710	15670	15670	15670	15670	0
228	20250403	165600	998378710	15670	15670	15670	15670	0
229	20250403	165500	998378710	15670	15670	15670	15670	0
230	20250403	165400	998378710	15670	15670	15670	15670	0
231	20250403	165300	998378710	15670	15670	15670	15670	0
232	20250403	165200	998378710	15670	15670	15670	15670	0
233	20250403	165100	998378710	15670	15670	15670	15670	0
234	20250403	165000	998378710	15670	15670	15670	15670	0
235	20250403	164900	998378710	15670	15670	15670	15670	0
236	20250403	164800	998378710	15670	15670	15670	15670	0
237	20250403	164700	998378710	15670	15670	15670	15670	0
238	20250403	164600	998378710	15670	15670	15670	15670	0
239	20250403	164500	998378710	15670	15670	15670	15670	0
240	20250403	164400	998378710	15670	15670	15670	15670	0
241	20250403	164300	998378710	15670	15670	15670	15670	0
242	20250403	164200	998378710	15670	15670	15670	15670	3179
243	20250403	164100	998378710	15670	15670	15670	15670	0
244	20250403	164000	998378710	15670	15670	15670	15670	0
245	20250403	163900	998378710	15670	15670	15670	15670	0
246	20250403	163800	998378710	15670	15670	15670	15670	0
247	20250403	163700	998378710	15670	15670	15670	15670	0
248	20250403	163600	998378710	15670	15670	15670	15670	0
249	20250403	163500	998378710	15670	15670	15670	15670	0
250	20250403	163400	998378710	15670	15670	15670	15670	0
251	20250403	163300	998378710	15670	15670	15670	15670	0
252	20250403	163200	998378710	15670	15670	15670	15670	0
253	20250403	163100	998378710	15670	15670	15670	15670	0
254	20250403	163000	998378710	15670	15670	15670	15670	0
255	20250403	162900	998378710	15670	15670	15670	15670	0
256	20250403	162800	998378710	15670	15670	15670	15670	0
257	20250403	162700	998378710	15670	15670	15670	15670	0
258	20250403	162600	998378710	15670	15670	15670	15670	0
259	20250403	162500	998378710	15670	15670	15670	15670	0
260	20250403	162400	998378710	15670	15670	15670	15670	0
261	20250403	162300	998378710	15670	15670	15670	15670	0
262	20250403	162200	998378710	15670	15670	15670	15670	0
263	20250403	162100	998378710	15670	15670	15670	15670	0
264	20250403	162000	998378710	15670	15670	15670	15670	0
265	20250403	161900	998378710	15670	15670	15670	15670	0
266	20250403	161800	998378710	15670	15670	15670	15670	0
267	20250403	161700	998378710	15670	15670	15670	15670	0
268	20250403	161600	998378710	15670	15670	15670	15670	0
269	20250403	161500	998378710	15670	15670	15670	15670	0
270	20250403	161400	998378710	15670	15670	15670	15670	0
271	20250403	161300	998378710	15670	15670	15670	15670	0
272	20250403	161200	998378710	15670	15670	15670	15670	3179
273	20250403	161100	998378710	15670	15670	15670	15670	0
274	20250403	161000	998378710	15670	15670	15670	15670	0
275	20250403	160900	998378710	15670	15670	15670	15670	0
276	20250403	160800	998378710	15670	15670	15670	15670	0
277	20250403	160700	998378710	15670	15670	15670	15670	0
278	20250403	160600	998378710	15670	15670	15670	15670	0
279	20250403	160500	998378710	15670	15670	15670	15670	0
280	20250403	160400	998378710	15670	15670	15670	15670	0
281	20250403	160300	998378710	15670	15670	15670	15670	0
282	20250403	160200	998378710	15670	15670	15670	15670	0
283	20250403	160100	998378710	15670	15670	15670	15670	0
284	20250403	160000	998378710	15670	15670	15670	15670	0
285	20250403	155900	998378710	15670	15670	15670	15670	0
286	20250403	155800	998378710	15670	15670	15670	15670	0
287	20250403	155700	998378710	15670	15670	15670	15670	0
288	20250403	155600	998378710	15670	15670	15670	15670	0
289	20250403	155500	998378710	15670	15670	15670	15670	0
290	20250403	155400	998378710	15670	15670	15670	15670	0
291	20250403	155300	998378710	15670	15670	15670	15670	0
292	20250403	155200	998378710	15670	15670	15670	15670	0
293	20250403	155100	998378710	15670	15670	15670	15670	0
294	20250403	155000	998378710	15670	15670	15670	15670	0
295	20250403	154900	998378710	15670	15670	15670	15670	0
296	20250403	154800	998378710	15670	15670	15670	15670	0
297	20250403	154700	998378710	15670	15670	15670	15670	0
298	20250403	154600	998378710	15670	15670	15670	15670	0
299	20250403	154500	998378710	15670	15670	15670	15670	0
300	20250403	154400	998378710	15670	15670	15670	15670	0
301	20250403	154300	998378710	15670	15670	15670	15670	0
302	20250403	154200	998378710	15670	15670	15670	15670	3179
303	20250403	154100	998378710	15670	15670	15670	15670	0
304	20250403	154000	998378710	15670	15670	15670	15670	0
305	20250403	153900	998378710	15670	15670	15670	15670	0
306	20250403	153800	998378710	15670	15670	15670	15670	0
307	20250403	153700	998378710	15670	15670	15670	15670	0
308	20250403	153600	998378710	15670	15670	15670	15670	0
309	20250403	153500	998378710	15670	15670	15670	15670	0
310	20250403	153400	998378710	15670	15670	15670	15670	0
311	20250403	153300	998378710	15670	15670	15670	15670	0
312	20250403	153200	998378710	15670	15670	15670	15670	0
313	20250403	153100	998378710	15670	15670	15670	15670	0
314	20250403	153000	998378710	15670	15670	15670	15670	3179
315	20250403	152900	948563780	15650	15650	15650	15650	0
316	20250403	152800	948563780	15650	15650	15650	15650	0
317	20250403	152700	948563780	15650	15650	15650	15650	0
318	20250403	152600	948563780	15650	15650	15650	15650	0
319	20250403	152500	948563780	15650	15650	15650	15650	0
320	20250403	152400	948563780	15650	15650	15650	15650	0
321	20250403	152300	948563780	15650	15650	15650	15650	0
322	20250403	152200	948563780	15650	15650	15650	15650	0
323	20250403	152100	948563780	15650	15650	15650	15650	0
324	20250403	152000	948563780	15650	15650	15650	15650	0
325	20250403	151900	948563780	15650	15650	15650	15640	124
326	20250403	151800	946623580	15650	15650	15650	15650	8
327	20250403	151700	946498380	15640	15620	15640	15620	156
328	20250403	151600	944059600	15620	15620	15620	15620	61
329	20250403	151500	943106780	15620	15620	15620	15610	120
330	20250403	151400	941232880	15620	15620	15620	15620	86
331	20250403	151300	939889560	15620	15610	15620	15610	40
332	20250403	151200	939265110	15610	15620	15620	15600	650
333	20250403	151100	929124370	15620	15620	15620	15620	58
334	20250403	151000	928218410	15620	15620	15620	15600	128
335	20250403	150900	926219070	15620	15610	15630	15600	126
336	20250403	150800	924252230	15620	15610	15620	15610	136
337	20250403	150700	922128980	15610	15610	15610	15610	46
338	20250403	150600	921410920	15610	15610	15610	15600	120
339	20250403	150500	919538220	15610	15620	15620	15610	62
340	20250403	150400	918570390	15620	15610	15620	15610	88
341	20250403	150300	917196480	15610	15630	15640	15610	535
342	20250403	150200	908840090	15650	15650	15650	15650	33
343	20250403	150100	908323640	15650	15640	15650	15640	96
344	20250403	150000	906821560	15630	15640	15650	15620	113
345	20250403	145900	905054090	15640	15640	15650	15630	134
346	20250403	145800	902958780	15650	15650	15650	15640	125
347	20250403	145700	901003020	15650	15640	15650	15640	180
348	20250403	145600	898186480	15630	15670	15670	15630	531
349	20250403	145500	889883070	15680	15710	15710	15670	683
350	20250403	145400	879169610	15710	15720	15720	15710	62
351	20250403	145300	878195250	15710	15710	15710	15690	260
352	20250403	145200	874112110	15710	15710	15710	15710	109
353	20250403	145100	872399720	15710	15700	15710	15700	77
354	20250403	145000	871190070	15700	15710	15710	15690	378
355	20250403	144900	865255630	15710	15710	15710	15710	67
356	20250403	144800	864203060	15710	15720	15720	15710	99
357	20250403	144700	862647440	15720	15720	15720	15720	121
358	20250403	144600	860745320	15710	15720	15720	15710	144
359	20250403	144500	858482020	15720	15720	15720	15720	128
360	20250403	144400	856469860	15720	15720	15720	15720	74
361	20250403	144300	855306580	15710	15720	15730	15710	152
362	20250403	144200	852917670	15720	15730	15730	15720	141
363	20250403	144100	850700510	15720	15710	15720	15710	59
364	20250403	144000	849773040	15710	15700	15710	15690	162
365	20250403	143900	847228980	15700	15700	15700	15700	102
366	20250403	143800	845627580	15700	15690	15700	15690	57
367	20250403	143700	844733240	15690	15710	15710	15680	173
368	20250403	143600	842018290	15690	15680	15690	15680	29
369	20250403	143500	841563520	15690	15670	15690	15670	209
370	20250403	143400	838287950	15670	15670	15670	15650	599
371	20250403	143300	828905950	15660	15740	15740	15660	1253
372	20250403	143200	809217990	15740	15730	15740	15730	132
373	20250403	143100	807140650	15730	15730	15750	15730	214
374	20250403	143000	803773090	15730	15740	15740	15730	130
375	20250403	142900	801727390	15740	15730	15740	15730	104
376	20250403	142800	800090470	15740	15750	15760	15740	123
377	20250403	142700	798153190	15760	15760	15760	15740	485
378	20250403	142600	790514330	15760	15760	15770	15760	76
379	20250403	142500	789316170	15760	15760	15760	15760	121
380	20250403	142400	787409210	15760	15770	15770	15760	190
381	20250403	142300	784414530	15770	15780	15790	15770	152
382	20250403	142200	782016590	15780	15780	15780	15770	41
383	20250403	142100	781369620	15770	15790	15790	15770	275
384	20250403	142000	777032660	15790	15780	15790	15780	119
385	20250403	141900	775154500	15780	15780	15780	15780	155
386	20250403	141800	772708600	15780	15780	15780	15780	34
387	20250403	141700	772172080	15770	15780	15780	15770	122
388	20250403	141600	770247420	15780	15770	15780	15760	143
389	20250403	141500	767992370	15780	15770	15780	15770	52
390	20250403	141400	767171950	15770	15780	15790	15770	91
391	20250403	141300	765736360	15780	15780	15790	15780	158
392	20250403	141200	763243110	15770	15780	15780	15770	95
393	20250403	141100	761744670	15770	15770	15770	15770	168
394	20250403	141000	759095310	15780	15780	15780	15780	78
395	20250403	140900	757864470	15780	15760	15780	15760	116
396	20250403	140800	756034790	15760	15750	15760	15750	132
397	20250403	140700	753954970	15760	15760	15770	15760	83
398	20250403	140600	752646700	15770	15760	15770	15760	141
399	20250403	140500	750423880	15760	15750	15770	15750	102
400	20250403	140400	748816080	15750	15760	15760	15750	177
401	20250403	140300	746027020	15760	15750	15760	15750	101
402	20250403	140200	744435690	15750	15740	15750	15740	120
403	20250403	140100	742546030	15740	15740	15740	15740	106
404	20250403	140000	740877590	15740	15740	15740	15740	90
405	20250403	135900	739460990	15740	15740	15740	15740	73
406	20250403	135800	738311970	15740	15730	15740	15720	179
407	20250403	135700	735496320	15730	15730	15740	15730	81
408	20250403	135600	734221800	15730	15750	15750	15730	392
409	20250403	135500	728054310	15740	15770	15770	15740	220
410	20250403	135400	724588720	15760	15760	15760	15760	84
411	20250403	135300	723264880	15760	15760	15770	15760	378
412	20250403	135200	717307400	15750	15750	15760	15750	244
413	20250403	135100	713464010	15760	15770	15780	15760	279
414	20250403	135000	709065680	15770	15770	15770	15770	153
415	20250403	134900	706652870	15770	15780	15780	15770	220
416	20250403	134800	703182730	15770	15780	15780	15770	79
417	20250403	134700	701936610	15780	15780	15780	15770	99
418	20250403	134600	700375180	15770	15770	15770	15770	110
419	20250403	134500	698640480	15770	15770	15770	15760	163
420	20250403	134400	696070470	15760	15760	15760	15760	124
421	20250403	134300	694116230	15760	15750	15760	15750	122
422	20250403	134200	692193900	15750	15740	15750	15740	111
423	20250403	134100	690446730	15740	15740	15740	15740	91
424	20250403	134000	689014390	15740	15730	15740	15730	103
425	20250403	133900	687394120	15730	15710	15730	15710	151
426	20250403	133800	685020040	15720	15720	15720	15720	134
427	20250403	133700	682913560	15720	15720	15720	15720	124
428	20250403	133600	680964280	15720	15710	15720	15710	82
429	20250403	133500	679676050	15710	15720	15720	15700	132
430	20250403	133400	677602940	15720	15720	15720	15710	129
431	20250403	133300	675575420	15710	15700	15710	15700	44
432	20250403	133200	674884240	15700	15700	15710	15700	108
433	20250403	133100	673188330	15690	15690	15690	15690	78
434	20250403	133000	671964510	15690	15690	15690	15690	51
435	20250403	132900	671164320	15690	15690	15690	15690	108
436	20250403	132800	669469800	15690	15690	15690	15690	110
437	20250403	132700	667743900	15690	15690	15690	15690	45
438	20250403	132600	667037850	15690	15690	15690	15680	137
439	20250403	132500	664888820	15690	15690	15690	15690	186
440	20250403	132400	661970480	15690	15690	15690	15690	12
441	20250403	132300	661782200	15690	15690	15690	15690	38
442	20250403	132200	661185980	15680	15690	15690	15680	91
443	20250403	132100	659758690	15690	15690	15690	15690	73
444	20250403	132000	658613320	15680	15690	15690	15680	51
445	20250403	131900	657813200	15690	15690	15690	15680	128
446	20250403	131800	655805380	15690	15690	15690	15690	51
447	20250403	131700	655005190	15690	15690	15690	15690	136
448	20250403	131600	652871350	15690	15690	15690	15680	93
449	20250403	131500	651412680	15690	15690	15690	15690	59
450	20250403	131400	650486970	15690	15690	15690	15690	183
451	20250403	131300	647615700	15680	15690	15690	15680	89
452	20250403	131200	646219790	15690	15690	15690	15690	4
453	20250403	131100	646157030	15690	15690	15690	15690	39
454	20250403	131000	645545120	15690	15680	15690	15680	121
455	20250403	130900	643647130	15690	15690	15690	15680	84
456	20250403	130800	642329560	15680	15680	15690	15680	270
457	20250403	130700	638095930	15680	15680	15680	15680	34
458	20250403	130600	637562810	15680	15670	15680	15670	141
459	20250403	130500	635352820	15680	15680	15680	15680	38
460	20250403	130400	634756980	15680	15680	15680	15680	44
461	20250403	130300	634067060	15680	15680	15680	15670	91
462	20250403	130200	632640680	15680	15680	15680	15680	72
463	20250403	130100	631511720	15680	15680	15680	15680	22
464	20250403	130000	631166760	15680	15670	15680	15670	70
465	20250403	125900	630069660	15680	15670	15680	15670	97
466	20250403	125800	628548740	15680	15680	15690	15680	153
467	20250403	125700	626149500	15680	15690	15690	15680	366
468	20250403	125600	620408400	15700	15710	15710	15700	48
469	20250403	125500	619654420	15710	15700	15710	15700	154
470	20250403	125400	617236610	15700	15690	15700	15690	20
471	20250403	125300	616922620	15700	15710	15710	15690	547
472	20250403	125200	608334140	15710	15710	15710	15710	126
473	20250403	125100	606354680	15710	15710	15710	15700	97
474	20250403	125000	604830890	15710	15720	15720	15710	140
475	20250403	124900	602631090	15720	15720	15720	15720	20
476	20250403	124800	602316690	15720	15720	15720	15710	53
477	20250403	124700	601483540	15720	15720	15720	15710	111
478	20250403	124600	599739620	15710	15710	15720	15710	133
479	20250403	124500	597649520	15710	15710	15720	15710	75
480	20250403	124400	596470980	15710	15710	15710	15700	177
481	20250403	124300	593690810	15710	15710	15710	15710	42
482	20250403	124200	593030990	15710	15710	15710	15700	95
483	20250403	124100	591538740	15710	15710	15710	15710	39
484	20250403	124000	590926050	15710	15710	15710	15700	135
485	20250403	123900	588805700	15710	15710	15710	15710	38
486	20250403	123800	588208720	15710	15710	15710	15710	40
487	20250403	123700	587580320	15700	15710	15710	15700	124
488	20250403	123600	585632780	15700	15700	15700	15700	28
489	20250403	123500	585193180	15700	15710	15710	15700	139
490	20250403	123400	583010860	15710	15700	15710	15700	106
491	20250403	123300	581346210	15710	15710	15710	15710	98
492	20250403	123200	579806630	15710	15710	15710	15700	75
493	20250403	123100	578628480	15700	15710	15710	15700	129
494	20250403	123000	576602390	15710	15720	15720	15700	327
495	20250403	122900	571467620	15720	15710	15720	15700	154
496	20250403	122800	569048140	15710	15720	15720	15700	145
497	20250403	122700	566769980	15720	15730	15730	15720	65
498	20250403	122600	565747730	15720	15720	15730	15720	40
499	20250403	122500	565118920	15720	15720	15720	15710	146
500	20250403	122400	562824380	15710	15720	15720	15710	53
501	20250403	122300	561991740	15720	15720	15720	15710	61
502	20250403	122200	561033020	15720	15710	15720	15710	58
503	20250403	122100	560121820	15700	15710	15710	15700	123
504	20250403	122000	558189990	15710	15710	15710	15710	53
505	20250403	121900	557357360	15710	15710	15710	15710	24
506	20250403	121800	556980320	15710	15700	15710	15700	111
507	20250403	121700	555237010	15710	15720	15720	15710	247
508	20250403	121600	551356630	15720	15720	15720	15720	39
509	20250403	121500	550743550	15720	15710	15720	15710	62
510	20250403	121400	549769520	15710	15710	15710	15710	52
511	20250403	121300	548952600	15710	15710	15710	15710	21
512	20250403	121200	548622690	15710	15710	15710	15710	33
513	20250403	121100	548104260	15710	15720	15720	15710	100
514	20250403	121000	546532540	15720	15710	15730	15700	30
515	20250403	120900	546061250	15700	15690	15700	15690	91
516	20250403	120800	544633000	15690	15690	15710	15690	213
517	20250403	120700	541290660	15680	15680	15690	15680	99
518	20250403	120600	539738330	15680	15690	15690	15680	67
519	20250403	120500	538687570	15690	15680	15690	15680	88
520	20250403	120400	537307350	15690	15700	15700	15680	49
521	20250403	120300	536538540	15690	15680	15700	15680	622
522	20250403	120200	526774670	15680	15700	15700	15670	330
523	20250403	120100	521600430	15690	15730	15730	15690	278
524	20250403	120000	517233330	15730	15740	15750	15730	96
525	20250403	115900	515722310	15730	15720	15730	15720	192
526	20250403	115800	512702410	15720	15730	15730	15720	100
527	20250403	115700	511129740	15730	15730	15730	15720	73
528	20250403	115600	509981950	15720	15710	15720	15710	94
529	20250403	115500	508504430	15710	15720	15720	15710	98
530	20250403	115400	506964390	15720	15730	15730	15720	89
531	20250403	115300	505564650	15720	15730	15730	15720	231
532	20250403	115200	501932490	15720	15720	15730	15720	131
533	20250403	115100	499872980	15720	15710	15720	15710	82
534	20250403	115000	498584660	15710	15710	15710	15710	75
535	20250403	114900	497406410	15700	15700	15700	15690	127
536	20250403	114800	495413010	15700	15700	15700	15700	70
537	20250403	114700	494314010	15690	15690	15700	15690	72
538	20250403	114600	493183690	15700	15690	15700	15690	114
539	20250403	114500	491394390	15700	15700	15700	15700	96
540	20250403	114400	489887190	15700	15680	15700	15680	95
541	20250403	114300	488396910	15680	15710	15710	15660	532
542	20250403	114200	480047700	15700	15720	15720	15700	143
543	20250403	114100	477800560	15720	15720	15730	15720	134
544	20250403	114000	475693270	15720	15730	15730	15720	78
545	20250403	113900	474466570	15720	15720	15720	15710	181
546	20250403	113800	471621750	15720	15720	15720	15720	74
547	20250403	113700	470458470	15710	15720	15720	15710	131
548	20250403	113600	468399240	15720	15720	15720	15710	127
549	20250403	113500	466403380	15720	15720	15720	15710	76
550	20250403	113400	465208710	15710	15730	15730	15710	128
551	20250403	113300	463195570	15740	15720	15740	15710	147
552	20250403	113200	460884780	15720	15730	15730	15720	69
553	20250403	113100	459799420	15720	15720	15730	15720	239
554	20250403	113000	456041970	15730	15730	15740	15730	142
555	20250403	112900	453808240	15740	15760	15760	15730	277
556	20250403	112800	449448070	15760	15750	15760	15750	79
557	20250403	112700	448203160	15750	15740	15750	15740	67
558	20250403	112600	447148400	15740	15730	15740	15720	150
559	20250403	112500	444789070	15730	15750	15750	15730	166
560	20250403	112400	442176750	15750	15750	15750	15740	90
561	20250403	112300	440759850	15740	15750	15750	15730	136
562	20250403	112200	438619860	15740	15740	15740	15740	141
563	20250403	112100	436400520	15730	15720	15730	15720	142
564	20250403	112000	434167410	15720	15730	15730	15710	73
565	20250403	111900	433019860	15730	15720	15730	15720	116
566	20250403	111800	431195640	15720	15720	15720	15720	66
567	20250403	111700	430158120	15720	15710	15720	15710	97
568	20250403	111600	428633780	15720	15720	15720	15710	89
569	20250403	111500	427234900	15720	15710	15720	15710	108
570	20250403	111400	425537470	15710	15710	15710	15710	97
571	20250403	111300	424013600	15710	15700	15710	15700	175
572	20250403	111200	421265450	15700	15710	15710	15700	105
573	20250403	111100	419615990	15710	15710	15710	15710	69
574	20250403	111000	418532000	15710	15710	15710	15700	99
575	20250403	110900	416977330	15700	15700	15710	15700	558
576	20250403	110800	408216550	15710	15710	15710	15700	103
577	20250403	110700	406598530	15710	15710	15710	15700	158
578	20250403	110600	404116850	15700	15740	15740	15700	270
579	20250403	110500	399874530	15740	15740	15740	15740	20
580	20250403	110400	399559730	15740	15710	15740	15700	165
581	20250403	110300	396966620	15710	15710	15710	15700	155
582	20250403	110200	394531680	15700	15700	15700	15700	19
583	20250403	110100	394233380	15700	15710	15710	15700	233
584	20250403	110000	390575250	15710	15710	15710	15710	156
585	20250403	105900	388124490	15710	15690	15710	15690	72
586	20250403	105800	386994070	15700	15700	15710	15700	149
587	20250403	105700	384654580	15690	15710	15720	15690	196
588	20250403	105600	381576740	15710	15700	15720	15700	135
589	20250403	105500	379455460	15700	15700	15750	15700	182
590	20250403	105400	376594450	15710	15710	15710	15700	112
591	20250403	105300	374835440	15710	15710	15710	15700	128
592	20250403	105200	372824580	15700	15700	15700	15690	109
593	20250403	105100	371113370	15700	15690	15710	15670	139
594	20250403	105000	368932340	15690	15670	15700	15660	445
595	20250403	104900	361957630	15670	15660	15670	15660	118
596	20250403	104800	360108780	15670	15660	15670	15660	78
597	20250403	104700	358886610	15660	15660	15670	15660	127
598	20250403	104600	356897080	15660	15650	15670	15650	34
599	20250403	104500	356364740	15650	15650	15650	15650	68
600	20250403	104400	355300540	15650	15660	15660	15640	154
601	20250403	104300	352889860	15660	15660	15660	15660	70
602	20250403	104200	351793660	15650	15660	15660	15650	107
603	20250403	104100	350118150	15660	15660	15660	15650	129
604	20250403	104000	348098510	15650	15670	15670	15650	167
605	20250403	103900	345483250	15660	15690	15700	15650	553
606	20250403	103800	336819120	15680	15660	15680	15660	222
607	20250403	103700	333341160	15670	15670	15670	15660	165
608	20250403	103600	330755700	15660	15670	15670	15660	111
609	20250403	103500	329016380	15660	15650	15670	15650	235
610	20250403	103400	325336320	15650	15650	15650	15640	104
611	20250403	103300	323708770	15650	15630	15650	15630	84
612	20250403	103200	322394510	15630	15640	15640	15630	142
613	20250403	103100	320173740	15640	15640	15650	15640	146
614	20250403	103000	317889980	15640	15650	15650	15640	177
615	20250403	102900	315121250	15650	15630	15650	15630	178
616	20250403	102800	312336860	15630	15640	15650	15630	158
617	20250403	102700	309865360	15650	15650	15650	15640	125
618	20250403	102600	307909210	15640	15640	15650	15640	49
619	20250403	102500	307142410	15640	15610	15640	15610	127
620	20250403	102400	305158670	15610	15620	15650	15610	362
621	20250403	102300	299503520	15620	15610	15620	15610	111
622	20250403	102200	297769990	15620	15630	15630	15610	128
623	20250403	102100	295770280	15620	15620	15620	15620	25
624	20250403	102000	295379780	15620	15605	15630	15605	71
625	20250403	101900	294270910	15610	15600	15610	15595	164
626	20250403	101800	291712300	15595	15600	15600	15595	189
627	20250403	101700	288764460	15600	15610	15610	15590	618
628	20250403	101600	279120750	15620	15620	15620	15620	102
629	20250403	101500	277527510	15630	15640	15640	15630	119
630	20250403	101400	275666980	15630	15620	15630	15620	85
631	20250403	101300	274338890	15600	15620	15630	15600	73
632	20250403	101200	273198370	15620	15630	15640	15620	100
633	20250403	101100	271635460	15630	15630	15630	15610	48
634	20250403	101000	270885730	15610	15600	15610	15600	95
635	20250403	100900	269402820	15610	15600	15610	15600	138
636	20250403	100800	267249250	15610	15610	15610	15610	46
637	20250403	100700	266531190	15610	15600	15610	15600	65
638	20250403	100600	265516740	15610	15600	15610	15600	114
639	20250403	100500	263738270	15590	15600	15610	15590	106
640	20250403	100400	262085160	15610	15630	15630	15600	226
641	20250403	100300	258557530	15630	15630	15630	15630	121
642	20250403	100200	256666300	15630	15650	15650	15630	140
643	20250403	100100	254477560	15630	15600	15640	15600	110
644	20250403	100000	252760160	15600	15600	15600	15590	60
645	20250403	095900	251824280	15600	15590	15600	15590	212
646	20250403	095800	248517670	15600	15600	15600	15600	45
647	20250403	095700	247815670	15590	15590	15590	15590	193
648	20250403	095600	244806800	15590	15590	15590	15580	302
649	20250403	095500	240100250	15590	15590	15590	15580	78
650	20250403	095400	238884360	15590	15590	15590	15580	56
651	20250403	095300	238011360	15590	15590	15590	15580	61
652	20250403	095200	237060410	15580	15550	15600	15550	417
653	20250403	095100	230561850	15560	15560	15580	15530	662
654	20250403	095000	220262240	15540	15460	15600	15460	892
655	20250403	094900	206417600	15470	15440	15470	15430	51
656	20250403	094800	205629850	15440	15440	15440	15430	75
657	20250403	094700	204472050	15420	15400	15450	15400	762
658	20250403	094600	192732490	15390	15400	15420	15390	43
659	20250403	094500	192070230	15420	15410	15450	15360	1010
660	20250403	094400	176493280	15410	15370	15410	15370	77
661	20250403	094300	175309390	15360	15370	15370	15340	260
662	20250403	094200	171315800	15380	15360	15460	15350	277
663	20250403	094100	167045020	15360	15360	15360	15350	82
664	20250403	094000	165785600	15360	15360	15370	15360	19
665	20250403	093900	165493660	15360	15350	15390	15340	130
666	20250403	093800	163496300	15350	15350	15360	15340	15
667	20250403	093700	163266030	15350	15340	15350	15330	181
668	20250403	093600	160489450	15340	15340	15340	15330	7
669	20250403	093500	160382110	15330	15340	15340	15330	61
670	20250403	093400	159446560	15340	15340	15350	15340	75
671	20250403	093300	158295640	15350	15330	15350	15320	40
672	20250403	093200	157682450	15310	15290	15310	15290	44
673	20250403	093100	157009170	15290	15310	15310	15290	97
674	20250403	093000	155524720	15300	15290	15310	15290	234
675	20250403	092900	151944800	15300	15300	15300	15290	26
676	20250403	092800	151547240	15300	15280	15300	15270	216
677	20250403	092700	148245910	15280	15310	15310	15280	304
678	20250403	092600	143596640	15310	15310	15320	15300	151
679	20250403	092500	141285130	15310	15320	15320	15300	64
680	20250403	092400	140305120	15320	15320	15320	15320	58
681	20250403	092300	139416560	15310	15310	15350	15310	32
682	20250403	092200	138926240	15320	15350	15350	15290	811
683	20250403	092100	126502000	15360	15350	15360	15350	107
684	20250403	092000	124859530	15340	15330	15350	15330	384
685	20250403	091900	118970870	15330	15350	15350	15320	160
686	20250403	091800	116517280	15360	15340	15360	15340	243
687	20250403	091700	112786520	15340	15350	15350	15340	64
688	20250403	091600	111804700	15350	15350	15440	15350	47
689	20250403	091500	111082530	15340	15320	15490	15300	1229
690	20250403	091400	92200660	15330	15300	15340	15300	179
691	20250403	091300	89458070	15320	15300	15320	15300	201
692	20250403	091200	86382500	15230	15230	15230	15230	0
693	20250403	091100	86382500	15230	15250	15290	15230	242
694	20250403	091000	82691420	15250	15250	15270	15230	110
695	20250403	090900	81014390	15230	15270	15270	15230	86
696	20250403	090800	79701990	15290	15240	15290	15230	129
697	20250403	090700	77734630	15250	15260	15290	15230	64
698	20250403	090600	76758440	15280	15180	15280	15170	550
699	20250403	090500	68372110	15190	15220	15350	15190	212
700	20250403	090400	65140530	15300	15070	15300	15070	1177
701	20250403	090300	47187300	15240	15150	15250	15000	548
702	20250403	090200	38886230	14800	14800	14800	14800	0
703	20250403	090100	38886230	14800	15400	15400	14800	450
704	20250403	090000	32116780	15400	15530	15650	15150	2090