KissMeData/300720/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	204800	1292650650	15820	15820	15820	15820	1915
3	20250404	204700	1292650650	15820	15820	15820	15820	0
4	20250404	204600	1292650650	15820	15820	15820	15820	0
5	20250404	204500	1292650650	15820	15820	15820	15820	0
6	20250404	204400	1292650650	15820	15820	15820	15820	0
7	20250404	204300	1292650650	15820	15820	15820	15820	0
8	20250404	204200	1292650650	15820	15820	15820	15820	0
9	20250404	204100	1292650650	15820	15820	15820	15820	0
10	20250404	204000	1292650650	15820	15820	15820	15820	0
11	20250404	203900	1292650650	15820	15820	15820	15820	0
12	20250404	203800	1292650650	15820	15820	15820	15820	0
13	20250404	203700	1292650650	15820	15820	15820	15820	0
14	20250404	203600	1292650650	15820	15820	15820	15820	0
15	20250404	203500	1292650650	15820	15820	15820	15820	0
16	20250404	203400	1292650650	15820	15820	15820	15820	0
17	20250404	203300	1292650650	15820	15820	15820	15820	0
18	20250404	203200	1292650650	15820	15820	15820	15820	0
19	20250404	203100	1292650650	15820	15820	15820	15820	0
20	20250404	203000	1292650650	15820	15820	15820	15820	0
21	20250404	202900	1292650650	15820	15820	15820	15820	0
22	20250404	202800	1292650650	15820	15820	15820	15820	0
23	20250404	202700	1292650650	15820	15820	15820	15820	0
24	20250404	202600	1292650650	15820	15820	15820	15820	0
25	20250404	202500	1292650650	15820	15820	15820	15820	0
26	20250404	202400	1292650650	15820	15820	15820	15820	0
27	20250404	202300	1292650650	15820	15820	15820	15820	0
28	20250404	202200	1292650650	15820	15820	15820	15820	0
29	20250404	202100	1292650650	15820	15820	15820	15820	0
30	20250404	202000	1292650650	15820	15820	15820	15820	0
31	20250404	201900	1292650650	15820	15820	15820	15820	0
32	20250404	201800	1292650650	15820	15820	15820	15820	1915
33	20250404	201700	1292650650	15820	15820	15820	15820	0
34	20250404	201600	1292650650	15820	15820	15820	15820	0
35	20250404	201500	1292650650	15820	15820	15820	15820	0
36	20250404	201400	1292650650	15820	15820	15820	15820	0
37	20250404	201300	1292650650	15820	15820	15820	15820	0
38	20250404	201200	1292650650	15820	15820	15820	15820	0
39	20250404	201100	1292650650	15820	15820	15820	15820	0
40	20250404	201000	1292650650	15820	15820	15820	15820	0
41	20250404	200900	1292650650	15820	15820	15820	15820	0
42	20250404	200800	1292650650	15820	15820	15820	15820	0
43	20250404	200700	1292650650	15820	15820	15820	15820	0
44	20250404	200600	1292650650	15820	15820	15820	15820	0
45	20250404	200500	1292650650	15820	15820	15820	15820	0
46	20250404	200400	1292650650	15820	15820	15820	15820	0
47	20250404	200300	1292650650	15820	15820	15820	15820	0
48	20250404	200200	1292650650	15820	15820	15820	15820	0
49	20250404	200100	1292650650	15820	15820	15820	15820	0
50	20250404	200000	1292650650	15820	15820	15820	15820	0
51	20250404	195900	1292650650	15820	15820	15820	15820	0
52	20250404	195800	1292650650	15820	15820	15820	15820	0
53	20250404	195700	1292650650	15820	15820	15820	15820	0
54	20250404	195600	1292650650	15820	15820	15820	15820	0
55	20250404	195500	1292650650	15820	15820	15820	15820	0
56	20250404	195400	1292650650	15820	15820	15820	15820	0
57	20250404	195300	1292650650	15820	15820	15820	15820	0
58	20250404	195200	1292650650	15820	15820	15820	15820	0
59	20250404	195100	1292650650	15820	15820	15820	15820	0
60	20250404	195000	1292650650	15820	15820	15820	15820	0
61	20250404	194900	1292650650	15820	15820	15820	15820	0
62	20250404	194800	1292650650	15820	15820	15820	15820	1915
63	20250404	194700	1292650650	15820	15820	15820	15820	0
64	20250404	194600	1292650650	15820	15820	15820	15820	0
65	20250404	194500	1292650650	15820	15820	15820	15820	0
66	20250404	194400	1292650650	15820	15820	15820	15820	0
67	20250404	194300	1292650650	15820	15820	15820	15820	0
68	20250404	194200	1292650650	15820	15820	15820	15820	0
69	20250404	194100	1292650650	15820	15820	15820	15820	0
70	20250404	194000	1292650650	15820	15820	15820	15820	0
71	20250404	193900	1292650650	15820	15820	15820	15820	0
72	20250404	193800	1292650650	15820	15820	15820	15820	0
73	20250404	193700	1292650650	15820	15820	15820	15820	0
74	20250404	193600	1292650650	15820	15820	15820	15820	0
75	20250404	193500	1292650650	15820	15820	15820	15820	0
76	20250404	193400	1292650650	15820	15820	15820	15820	0
77	20250404	193300	1292650650	15820	15820	15820	15820	0
78	20250404	193200	1292650650	15820	15820	15820	15820	0
79	20250404	193100	1292650650	15820	15820	15820	15820	0
80	20250404	193000	1292650650	15820	15820	15820	15820	0
81	20250404	192900	1292650650	15820	15820	15820	15820	0
82	20250404	192800	1292650650	15820	15820	15820	15820	0
83	20250404	192700	1292650650	15820	15820	15820	15820	0
84	20250404	192600	1292650650	15820	15820	15820	15820	0
85	20250404	192500	1292650650	15820	15820	15820	15820	0
86	20250404	192400	1292650650	15820	15820	15820	15820	0
87	20250404	192300	1292650650	15820	15820	15820	15820	0
88	20250404	192200	1292650650	15820	15820	15820	15820	0
89	20250404	192100	1292650650	15820	15820	15820	15820	0
90	20250404	192000	1292650650	15820	15820	15820	15820	0
91	20250404	191900	1292650650	15820	15820	15820	15820	0
92	20250404	191800	1292650650	15820	15820	15820	15820	1915
93	20250404	191700	1292650650	15820	15820	15820	15820	0
94	20250404	191600	1292650650	15820	15820	15820	15820	0
95	20250404	191500	1292650650	15820	15820	15820	15820	0
96	20250404	191400	1292650650	15820	15820	15820	15820	0
97	20250404	191300	1292650650	15820	15820	15820	15820	0
98	20250404	191200	1292650650	15820	15820	15820	15820	0
99	20250404	191100	1292650650	15820	15820	15820	15820	0
100	20250404	191000	1292650650	15820	15820	15820	15820	0
101	20250404	190900	1292650650	15820	15820	15820	15820	0
102	20250404	190800	1292650650	15820	15820	15820	15820	0
103	20250404	190700	1292650650	15820	15820	15820	15820	0
104	20250404	190600	1292650650	15820	15820	15820	15820	0
105	20250404	190500	1292650650	15820	15820	15820	15820	0
106	20250404	190400	1292650650	15820	15820	15820	15820	0
107	20250404	190300	1292650650	15820	15820	15820	15820	0
108	20250404	190200	1292650650	15820	15820	15820	15820	0
109	20250404	190100	1292650650	15820	15820	15820	15820	0
110	20250404	190000	1292650650	15820	15820	15820	15820	0
111	20250404	185900	1292650650	15820	15820	15820	15820	0
112	20250404	185800	1292650650	15820	15820	15820	15820	0
113	20250404	185700	1292650650	15820	15820	15820	15820	0
114	20250404	185600	1292650650	15820	15820	15820	15820	0
115	20250404	185500	1292650650	15820	15820	15820	15820	0
116	20250404	185400	1292650650	15820	15820	15820	15820	0
117	20250404	185300	1292650650	15820	15820	15820	15820	0
118	20250404	185200	1292650650	15820	15820	15820	15820	0
119	20250404	185100	1292650650	15820	15820	15820	15820	0
120	20250404	185000	1292650650	15820	15820	15820	15820	0
121	20250404	184900	1292650650	15820	15820	15820	15820	0
122	20250404	184800	1292650650	15820	15820	15820	15820	1915
123	20250404	184700	1292650650	15820	15820	15820	15820	0
124	20250404	184600	1292650650	15820	15820	15820	15820	0
125	20250404	184500	1292650650	15820	15820	15820	15820	0
126	20250404	184400	1292650650	15820	15820	15820	15820	0
127	20250404	184300	1292650650	15820	15820	15820	15820	0
128	20250404	184200	1292650650	15820	15820	15820	15820	0
129	20250404	184100	1292650650	15820	15820	15820	15820	0
130	20250404	184000	1292650650	15820	15820	15820	15820	0
131	20250404	183900	1292650650	15820	15820	15820	15820	0
132	20250404	183800	1292650650	15820	15820	15820	15820	0
133	20250404	183700	1292650650	15820	15820	15820	15820	0
134	20250404	183600	1292650650	15820	15820	15820	15820	0
135	20250404	183500	1292650650	15820	15820	15820	15820	0
136	20250404	183400	1292650650	15820	15820	15820	15820	0
137	20250404	183300	1292650650	15820	15820	15820	15820	0
138	20250404	183200	1292650650	15820	15820	15820	15820	0
139	20250404	183100	1292650650	15820	15820	15820	15820	0
140	20250404	183000	1292650650	15820	15820	15820	15820	0
141	20250404	182900	1292650650	15820	15820	15820	15820	0
142	20250404	182800	1292650650	15820	15820	15820	15820	0
143	20250404	182700	1292650650	15820	15820	15820	15820	0
144	20250404	182600	1292650650	15820	15820	15820	15820	0
145	20250404	182500	1292650650	15820	15820	15820	15820	0
146	20250404	182400	1292650650	15820	15820	15820	15820	0
147	20250404	182300	1292650650	15820	15820	15820	15820	0
148	20250404	182200	1292650650	15820	15820	15820	15820	0
149	20250404	182100	1292650650	15820	15820	15820	15820	0
150	20250404	182000	1292650650	15820	15820	15820	15820	0
151	20250404	181900	1292650650	15820	15820	15820	15820	0
152	20250404	181800	1292650650	15820	15820	15820	15820	1915
153	20250404	181700	1292650650	15820	15820	15820	15820	0
154	20250404	181600	1292650650	15820	15820	15820	15820	0
155	20250404	181500	1292650650	15820	15820	15820	15820	0
156	20250404	181400	1292650650	15820	15820	15820	15820	0
157	20250404	181300	1292650650	15820	15820	15820	15820	0
158	20250404	181200	1292650650	15820	15820	15820	15820	0
159	20250404	181100	1292650650	15820	15820	15820	15820	0
160	20250404	181000	1292650650	15820	15820	15820	15820	0
161	20250404	180900	1292650650	15820	15820	15820	15820	0
162	20250404	180800	1292650650	15820	15820	15820	15820	0
163	20250404	180700	1292650650	15820	15820	15820	15820	0
164	20250404	180600	1292650650	15820	15820	15820	15820	0
165	20250404	180500	1292650650	15820	15820	15820	15820	0
166	20250404	180400	1292650650	15820	15820	15820	15820	0
167	20250404	180300	1292650650	15820	15820	15820	15820	0
168	20250404	180200	1292650650	15820	15820	15820	15820	0
169	20250404	180100	1292650650	15820	15820	15820	15820	0
170	20250404	180000	1292650650	15820	15820	15820	15820	0
171	20250404	175900	1292650650	15820	15820	15820	15820	0
172	20250404	175800	1292650650	15820	15820	15820	15820	0
173	20250404	175700	1292650650	15820	15820	15820	15820	0
174	20250404	175600	1292650650	15820	15820	15820	15820	0
175	20250404	175500	1292650650	15820	15820	15820	15820	0
176	20250404	175400	1292650650	15820	15820	15820	15820	0
177	20250404	175300	1292650650	15820	15820	15820	15820	0
178	20250404	175200	1292650650	15820	15820	15820	15820	0
179	20250404	175100	1292650650	15820	15820	15820	15820	0
180	20250404	175000	1292650650	15820	15820	15820	15820	0
181	20250404	174900	1292650650	15820	15820	15820	15820	0
182	20250404	174800	1292650650	15820	15820	15820	15820	1915
183	20250404	174700	1292650650	15820	15820	15820	15820	0
184	20250404	174600	1292650650	15820	15820	15820	15820	0
185	20250404	174500	1292650650	15820	15820	15820	15820	0
186	20250404	174400	1292650650	15820	15820	15820	15820	0
187	20250404	174300	1292650650	15820	15820	15820	15820	0
188	20250404	174200	1292650650	15820	15820	15820	15820	0
189	20250404	174100	1292650650	15820	15820	15820	15820	0
190	20250404	174000	1292650650	15820	15820	15820	15820	0
191	20250404	173900	1292650650	15820	15820	15820	15820	0
192	20250404	173800	1292650650	15820	15820	15820	15820	0
193	20250404	173700	1292650650	15820	15820	15820	15820	0
194	20250404	173600	1292650650	15820	15820	15820	15820	0
195	20250404	173500	1292650650	15820	15820	15820	15820	0
196	20250404	173400	1292650650	15820	15820	15820	15820	0
197	20250404	173300	1292650650	15820	15820	15820	15820	0
198	20250404	173200	1292650650	15820	15820	15820	15820	0
199	20250404	173100	1292650650	15820	15820	15820	15820	0
200	20250404	173000	1292650650	15820	15820	15820	15820	0
201	20250404	172900	1292650650	15820	15820	15820	15820	0
202	20250404	172800	1292650650	15820	15820	15820	15820	0
203	20250404	172700	1292650650	15820	15820	15820	15820	0
204	20250404	172600	1292650650	15820	15820	15820	15820	0
205	20250404	172500	1292650650	15820	15820	15820	15820	0
206	20250404	172400	1292650650	15820	15820	15820	15820	0
207	20250404	172300	1292650650	15820	15820	15820	15820	0
208	20250404	172200	1292650650	15820	15820	15820	15820	0
209	20250404	172100	1292650650	15820	15820	15820	15820	0
210	20250404	172000	1292650650	15820	15820	15820	15820	0
211	20250404	171900	1292650650	15820	15820	15820	15820	0
212	20250404	171800	1292650650	15820	15820	15820	15820	1915
213	20250404	171700	1292650650	15820	15820	15820	15820	0
214	20250404	171600	1292650650	15820	15820	15820	15820	0
215	20250404	171500	1292650650	15820	15820	15820	15820	0
216	20250404	171400	1292650650	15820	15820	15820	15820	0
217	20250404	171300	1292650650	15820	15820	15820	15820	0
218	20250404	171200	1292650650	15820	15820	15820	15820	0
219	20250404	171100	1292650650	15820	15820	15820	15820	0
220	20250404	171000	1292650650	15820	15820	15820	15820	0
221	20250404	170900	1292650650	15820	15820	15820	15820	0
222	20250404	170800	1292650650	15820	15820	15820	15820	0
223	20250404	170700	1292650650	15820	15820	15820	15820	0
224	20250404	170600	1292650650	15820	15820	15820	15820	0
225	20250404	170500	1292650650	15820	15820	15820	15820	0
226	20250404	170400	1292650650	15820	15820	15820	15820	0
227	20250404	170300	1292650650	15820	15820	15820	15820	0
228	20250404	170200	1292650650	15820	15820	15820	15820	0
229	20250404	170100	1292650650	15820	15820	15820	15820	0
230	20250404	170000	1292650650	15820	15820	15820	15820	0
231	20250404	165900	1292650650	15820	15820	15820	15820	0
232	20250404	165800	1292650650	15820	15820	15820	15820	0
233	20250404	165700	1292650650	15820	15820	15820	15820	0
234	20250404	165600	1292650650	15820	15820	15820	15820	0
235	20250404	165500	1292650650	15820	15820	15820	15820	0
236	20250404	165400	1292650650	15820	15820	15820	15820	0
237	20250404	165300	1292650650	15820	15820	15820	15820	0
238	20250404	165200	1292650650	15820	15820	15820	15820	0
239	20250404	165100	1292650650	15820	15820	15820	15820	0
240	20250404	165000	1292650650	15820	15820	15820	15820	0
241	20250404	164900	1292650650	15820	15820	15820	15820	0
242	20250404	164800	1292650650	15820	15820	15820	15820	1915
243	20250404	164700	1292650650	15820	15820	15820	15820	0
244	20250404	164600	1292650650	15820	15820	15820	15820	0
245	20250404	164500	1292650650	15820	15820	15820	15820	0
246	20250404	164400	1292650650	15820	15820	15820	15820	0
247	20250404	164300	1292650650	15820	15820	15820	15820	0
248	20250404	164200	1292650650	15820	15820	15820	15820	0
249	20250404	164100	1292650650	15820	15820	15820	15820	0
250	20250404	164000	1292650650	15820	15820	15820	15820	0
251	20250404	163900	1292650650	15820	15820	15820	15820	0
252	20250404	163800	1292650650	15820	15820	15820	15820	0
253	20250404	163700	1292650650	15820	15820	15820	15820	0
254	20250404	163600	1292650650	15820	15820	15820	15820	0
255	20250404	163500	1292650650	15820	15820	15820	15820	0
256	20250404	163400	1292650650	15820	15820	15820	15820	0
257	20250404	163300	1292650650	15820	15820	15820	15820	0
258	20250404	163200	1292650650	15820	15820	15820	15820	0
259	20250404	163100	1292650650	15820	15820	15820	15820	0
260	20250404	163000	1292650650	15820	15820	15820	15820	0
261	20250404	162900	1292650650	15820	15820	15820	15820	0
262	20250404	162800	1292650650	15820	15820	15820	15820	0
263	20250404	162700	1292650650	15820	15820	15820	15820	0
264	20250404	162600	1292650650	15820	15820	15820	15820	0
265	20250404	162500	1292650650	15820	15820	15820	15820	0
266	20250404	162400	1292650650	15820	15820	15820	15820	0
267	20250404	162300	1292650650	15820	15820	15820	15820	0
268	20250404	162200	1292650650	15820	15820	15820	15820	0
269	20250404	162100	1292650650	15820	15820	15820	15820	0
270	20250404	162000	1292650650	15820	15820	15820	15820	0
271	20250404	161900	1292650650	15820	15820	15820	15820	0
272	20250404	161800	1292650650	15820	15820	15820	15820	1915
273	20250404	161700	1292650650	15820	15820	15820	15820	0
274	20250404	161600	1292650650	15820	15820	15820	15820	0
275	20250404	161500	1292650650	15820	15820	15820	15820	0
276	20250404	161400	1292650650	15820	15820	15820	15820	0
277	20250404	161300	1292650650	15820	15820	15820	15820	0
278	20250404	161200	1292650650	15820	15820	15820	15820	0
279	20250404	161100	1292650650	15820	15820	15820	15820	0
280	20250404	161000	1292650650	15820	15820	15820	15820	0
281	20250404	160900	1292650650	15820	15820	15820	15820	0
282	20250404	160800	1292650650	15820	15820	15820	15820	0
283	20250404	160700	1292650650	15820	15820	15820	15820	0
284	20250404	160600	1292650650	15820	15820	15820	15820	0
285	20250404	160500	1292650650	15820	15820	15820	15820	0
286	20250404	160400	1292650650	15820	15820	15820	15820	0
287	20250404	160300	1292650650	15820	15820	15820	15820	0
288	20250404	160200	1292650650	15820	15820	15820	15820	0
289	20250404	160100	1292650650	15820	15820	15820	15820	0
290	20250404	160000	1292650650	15820	15820	15820	15820	0
291	20250404	155900	1292650650	15820	15820	15820	15820	0
292	20250404	155800	1292650650	15820	15820	15820	15820	0
293	20250404	155700	1292650650	15820	15820	15820	15820	0
294	20250404	155600	1292650650	15820	15820	15820	15820	0
295	20250404	155500	1292650650	15820	15820	15820	15820	0
296	20250404	155400	1292650650	15820	15820	15820	15820	0
297	20250404	155300	1292650650	15820	15820	15820	15820	0
298	20250404	155200	1292650650	15820	15820	15820	15820	0
299	20250404	155100	1292650650	15820	15820	15820	15820	0
300	20250404	155000	1292650650	15820	15820	15820	15820	0
301	20250404	154900	1292650650	15820	15820	15820	15820	0
302	20250404	154800	1292650650	15820	15820	15820	15820	1915
303	20250404	154700	1292650650	15820	15820	15820	15820	0
304	20250404	154600	1292650650	15820	15820	15820	15820	0
305	20250404	154500	1292650650	15820	15820	15820	15820	0
306	20250404	154400	1292650650	15820	15820	15820	15820	0
307	20250404	154300	1292650650	15820	15820	15820	15820	0
308	20250404	154200	1292650650	15820	15820	15820	15820	0
309	20250404	154100	1292650650	15820	15820	15820	15820	0
310	20250404	154000	1292650650	15820	15820	15820	15820	0
311	20250404	153900	1292650650	15820	15820	15820	15820	0
312	20250404	153800	1292650650	15820	15820	15820	15820	0
313	20250404	153700	1292650650	15820	15820	15820	15820	0
314	20250404	153600	1292650650	15820	15820	15820	15820	0
315	20250404	153500	1292650650	15820	15820	15820	15820	0
316	20250404	153400	1292650650	15820	15820	15820	15820	0
317	20250404	153300	1292650650	15820	15820	15820	15820	0
318	20250404	153200	1292650650	15820	15820	15820	15820	0
319	20250404	153100	1292650650	15820	15820	15820	15820	0
320	20250404	153000	1292650650	15820	15820	15820	15820	1915
321	20250404	152900	1262355350	15720	15720	15720	15720	0
322	20250404	152800	1262355350	15720	15720	15720	15720	0
323	20250404	152700	1262355350	15720	15720	15720	15720	0
324	20250404	152600	1262355350	15720	15720	15720	15720	0
325	20250404	152500	1262355350	15720	15720	15720	15720	0
326	20250404	152400	1262355350	15720	15720	15720	15720	0
327	20250404	152300	1262355350	15720	15720	15720	15720	0
328	20250404	152200	1262355350	15720	15720	15720	15720	0
329	20250404	152100	1262355350	15720	15720	15720	15720	0
330	20250404	152000	1262355350	15720	15720	15720	15720	0
331	20250404	151900	1262355350	15720	15830	15830	15720	59
332	20250404	151800	1261421490	15830	15800	15830	15800	165
333	20250404	151700	1258812660	15800	15780	15800	15740	268
334	20250404	151600	1254588110	15790	15800	15800	15720	880
335	20250404	151500	1240707960	15810	15830	15830	15810	273
336	20250404	151400	1236388320	15830	15820	15830	15810	344
337	20250404	151300	1230946280	15820	15820	15820	15810	50
338	20250404	151200	1230155310	15820	15830	15830	15820	313
339	20250404	151100	1225203420	15820	15810	15830	15810	130
340	20250404	151000	1223147310	15810	15800	15810	15800	28
341	20250404	150900	1222704640	15820	15820	15830	15810	184
342	20250404	150800	1219793800	15820	15780	15820	15780	488
343	20250404	150700	1212089930	15770	15770	15770	15740	387
344	20250404	150600	1205993840	15770	15770	15790	15770	138
345	20250404	150500	1203815860	15780	15780	15810	15770	1153
346	20250404	150400	1185611440	15780	15780	15790	15780	236
347	20250404	150300	1181886360	15790	15830	15830	15780	764
348	20250404	150200	1169814400	15820	15810	15830	15800	457
349	20250404	150100	1162589060	15800	15800	15810	15800	367
350	20250404	150000	1156789500	15800	15790	15800	15780	307
351	20250404	145900	1151941660	15790	15780	15790	15770	143
352	20250404	145800	1149684100	15780	15760	15780	15760	242
353	20250404	145700	1145868620	15780	15720	15780	15720	629
354	20250404	145600	1135970020	15720	15715	15720	15715	180
355	20250404	145500	1133140425	15720	15720	15720	15715	159
356	20250404	145400	1130641180	15720	15720	15720	15715	97
357	20250404	145300	1129116370	15720	15720	15720	15720	108
358	20250404	145200	1127418610	15720	15720	15720	15715	131
359	20250404	145100	1125359305	15720	15720	15720	15720	42
360	20250404	145000	1124699065	15720	15715	15720	15710	133
361	20250404	144900	1122608415	15720	15720	15720	15720	196
362	20250404	144800	1119527295	15710	15720	15720	15710	63
363	20250404	144700	1118536965	15720	15720	15720	15720	174
364	20250404	144600	1115801685	15715	15710	15715	15710	193
365	20250404	144500	1112769535	15710	15705	15710	15705	68
366	20250404	144400	1111701270	15710	15710	15710	15710	143
367	20250404	144300	1109454740	15710	15710	15710	15710	138
368	20250404	144200	1107286760	15710	15660	15770	15660	1409
369	20250404	144100	1085164390	15660	15660	15660	15655	175
370	20250404	144000	1082423905	15660	15660	15660	15660	191
371	20250404	143900	1079432845	15660	15660	15660	15660	78
372	20250404	143800	1078211365	15660	15650	15660	15650	70
373	20250404	143700	1077115195	15650	15670	15670	15650	487
374	20250404	143600	1069490445	15670	15660	15670	15660	43
375	20250404	143500	1068816845	15660	15660	15660	15660	74
376	20250404	143400	1067658005	15660	15675	15690	15660	795
377	20250404	143300	1055191305	15680	15670	15680	15670	25
378	20250404	143200	1054799315	15680	15660	15680	15660	666
379	20250404	143100	1044369265	15660	15650	15660	15650	100
380	20250404	143000	1042803785	15660	15660	15660	15660	109
381	20250404	142900	1041096845	15660	15660	15660	15660	239
382	20250404	142800	1037354105	15660	15660	15660	15660	36
383	20250404	142700	1036790345	15660	15660	15660	15650	69
384	20250404	142600	1035709835	15660	15650	15660	15650	68
385	20250404	142500	1034645615	15650	15600	15660	15600	846
386	20250404	142400	1021440365	15600	15580	15600	15580	365
387	20250404	142300	1015749405	15590	15600	15600	15590	125
388	20250404	142200	1013800365	15600	15600	15600	15600	42
389	20250404	142100	1013145165	15600	15570	15600	15570	255
390	20250404	142000	1009172925	15570	15590	15590	15560	399
391	20250404	141900	1002961675	15600	15600	15600	15590	160
392	20250404	141800	1000466675	15600	15600	15600	15590	99
393	20250404	141700	998922345	15600	15610	15610	15600	188
394	20250404	141600	995989165	15600	15620	15620	15600	122
395	20250404	141500	994084375	15610	15610	15610	15610	74
396	20250404	141400	992929235	15620	15620	15620	15610	140
397	20250404	141300	990743425	15620	15610	15620	15610	68
398	20250404	141200	989681295	15620	15620	15620	15610	58
399	20250404	141100	988775355	15620	15620	15620	15620	86
400	20250404	141000	987432035	15620	15610	15620	15610	122
401	20250404	140900	985526405	15620	15560	15620	15550	1375
402	20250404	140800	964120635	15570	15570	15570	15570	54
403	20250404	140700	963279855	15570	15570	15570	15570	67
404	20250404	140600	962236665	15570	15570	15570	15560	146
405	20250404	140500	959964635	15570	15570	15570	15570	57
406	20250404	140400	959077145	15570	15560	15570	15560	188
407	20250404	140300	956151205	15580	15580	15580	15580	2
408	20250404	140200	956120045	15580	15620	15620	15570	874
409	20250404	140100	942484735	15620	15620	15620	15620	24
410	20250404	140000	942109855	15620	15620	15620	15620	10
411	20250404	135900	941953655	15620	15620	15620	15620	44
412	20250404	135800	941266375	15620	15620	15630	15620	162
413	20250404	135700	938735705	15620	15630	15630	15620	81
414	20250404	135600	937470175	15630	15620	15630	15620	54
415	20250404	135500	936626455	15620	15630	15630	15620	239
416	20250404	135400	932893075	15630	15630	15630	15630	0
417	20250404	135300	932893075	15630	15630	15630	15630	23
418	20250404	135200	932533585	15620	15630	15630	15620	164
419	20250404	135100	929971685	15630	15630	15630	15630	0
420	20250404	135000	929971685	15630	15620	15630	15620	186
421	20250404	134900	927065145	15620	15630	15630	15620	26
422	20250404	134800	926658815	15620	15620	15620	15620	235
423	20250404	134700	922988115	15620	15630	15630	15620	60
424	20250404	134600	922050705	15630	15630	15630	15630	20
425	20250404	134500	921738105	15620	15620	15630	15620	167
426	20250404	134400	919129485	15630	15630	15630	15630	25
427	20250404	134300	918738735	15630	15630	15630	15630	0
428	20250404	134200	918738735	15630	15620	15630	15620	61
429	20250404	134100	917785705	15620	15630	15630	15620	143
430	20250404	134000	915551795	15620	15620	15620	15620	0
431	20250404	133900	915551795	15620	15630	15630	15620	60
432	20250404	133800	914614385	15630	15620	15630	15620	33
433	20250404	133700	914098625	15620	15620	15620	15620	40
434	20250404	133600	913473825	15630	15630	15630	15630	41
435	20250404	133500	912832995	15630	15630	15630	15630	29
436	20250404	133400	912379725	15620	15625	15625	15620	167
437	20250404	133300	909770965	15630	15630	15630	15630	22
438	20250404	133200	909427105	15630	15630	15630	15630	24
439	20250404	133100	909051985	15620	15620	15620	15620	118
440	20250404	133000	907208825	15630	15630	15630	15630	20
441	20250404	132900	906896225	15630	15570	15640	15570	1882
442	20250404	132800	877550155	15570	15570	15570	15570	100
443	20250404	132700	875993155	15570	15560	15570	15560	283
444	20250404	132600	871587575	15565	15560	15570	15560	52
445	20250404	132500	870778375	15560	15560	15560	15560	80
446	20250404	132400	869533575	15560	15560	15570	15560	102
447	20250404	132300	867945825	15560	15560	15570	15560	52
448	20250404	132200	867136305	15570	15560	15570	15560	34
449	20250404	132100	866606975	15560	15560	15570	15560	896
450	20250404	132000	852658675	15560	15560	15570	15560	46
451	20250404	131900	851942905	15570	15570	15570	15560	48
452	20250404	131800	851195745	15560	15560	15570	15560	94
453	20250404	131700	849732785	15570	15580	15580	15570	208
454	20250404	131600	846494205	15570	15580	15590	15570	48
455	20250404	131500	845746345	15580	15580	15580	15580	97
456	20250404	131400	844235085	15580	15580	15580	15580	92
457	20250404	131300	842801725	15590	15580	15590	15580	25
458	20250404	131200	842412015	15590	15590	15590	15590	21
459	20250404	131100	842084625	15580	15580	15580	15580	91
460	20250404	131000	840666845	15580	15590	15590	15580	80
461	20250404	130900	839420215	15580	15590	15590	15580	86
462	20250404	130800	838080085	15590	15590	15590	15590	1
463	20250404	130700	838064495	15590	15590	15590	15590	35
464	20250404	130600	837518845	15590	15610	15610	15580	441
465	20250404	130500	830638605	15620	15630	15630	15610	118
466	20250404	130400	828795465	15630	15620	15630	15620	80
467	20250404	130300	827545625	15630	15630	15630	15630	78
468	20250404	130200	826326485	15640	15630	15640	15630	48
469	20250404	130100	825575995	15640	15630	15640	15630	81
470	20250404	130000	824309725	15630	15630	15630	15630	189
471	20250404	125900	821355655	15640	15630	15640	15630	31
472	20250404	125800	820870835	15640	15640	15640	15640	21
473	20250404	125700	820542395	15630	15630	15630	15630	20
474	20250404	125600	820229795	15640	15640	15650	15640	216
475	20250404	125500	816851345	15640	15650	15650	15640	24
476	20250404	125400	816475775	15650	15650	15650	15650	0
477	20250404	125300	816475775	15650	15650	15650	15650	77
478	20250404	125200	815270725	15650	15660	15660	15650	53
479	20250404	125100	814441075	15650	15650	15650	15650	115
480	20250404	125000	812641325	15650	15660	15660	15650	91
481	20250404	124900	811216825	15660	15670	15670	15660	89
482	20250404	124800	809822995	15670	15660	15670	15660	26
483	20250404	124700	809415595	15670	15670	15670	15670	22
484	20250404	124600	809070855	15660	15670	15670	15660	137
485	20250404	124500	806925265	15670	15670	15670	15670	23
486	20250404	124400	806564855	15670	15670	15670	15670	39
487	20250404	124300	805953725	15670	15670	15670	15670	79
488	20250404	124200	804715795	15680	15680	15680	15680	119
489	20250404	124100	802849875	15680	15690	15690	15680	64
490	20250404	124000	801846045	15690	15690	15690	15690	2
491	20250404	123900	801814665	15690	15700	15700	15680	81
492	20250404	123800	800544125	15690	15680	15690	15680	67
493	20250404	123700	799492995	15690	15710	15710	15690	132
494	20250404	123600	797420345	15710	15710	15710	15710	21
495	20250404	123500	797090435	15700	15700	15710	15700	45
496	20250404	123400	796383705	15700	15680	15700	15680	599
497	20250404	123300	786988685	15690	15710	15710	15690	524
498	20250404	123200	778761175	15700	15710	15710	15700	34
499	20250404	123100	778227135	15710	15690	15710	15690	15
500	20250404	123000	777991675	15710	15680	15720	15680	737
501	20250404	122900	766428015	15680	15680	15680	15680	4
502	20250404	122800	766365295	15680	15680	15680	15670	109
503	20250404	122700	764656915	15680	15670	15680	15670	69
504	20250404	122600	763575445	15680	15680	15680	15680	1
505	20250404	122500	763559765	15680	15670	15680	15670	169
506	20250404	122400	760911305	15680	15690	15700	15680	63
507	20250404	122300	759922725	15690	15700	15700	15690	7
508	20250404	122200	759812855	15700	15690	15700	15690	54
509	20250404	122100	758965375	15690	15680	15690	15680	418
510	20250404	122000	752408405	15690	15690	15690	15680	15
511	20250404	121900	752173085	15690	15680	15690	15680	60
512	20250404	121800	751232075	15680	15700	15700	15680	306
513	20250404	121700	746430795	15700	15700	15700	15700	1
514	20250404	121600	746415095	15690	15690	15700	15690	129
515	20250404	121500	744390855	15700	15700	15700	15700	27
516	20250404	121400	743966955	15690	15700	15710	15690	183
517	20250404	121300	741093945	15710	15720	15720	15700	275
518	20250404	121200	736771675	15720	15720	15720	15720	100
519	20250404	121100	735199675	15730	15720	15730	15710	529
520	20250404	121000	726884505	15720	15720	15720	15720	28
521	20250404	120900	726444345	15710	15710	15710	15710	104
522	20250404	120800	724810505	15720	15730	15730	15710	553
523	20250404	120700	716114045	15730	15740	15740	15730	176
524	20250404	120600	713345315	15730	15740	15740	15730	95
525	20250404	120500	711850285	15740	15740	15750	15740	113
526	20250404	120400	710071445	15740	15750	15750	15740	170
527	20250404	120300	707395415	15740	15740	15740	15740	63
528	20250404	120200	706403795	15750	15750	15750	15740	24
529	20250404	120100	706025825	15750	15750	15750	15750	57
530	20250404	120000	705128075	15750	15760	15760	15750	623
531	20250404	115900	695315105	15760	15750	15760	15750	24
532	20250404	115800	694936895	15760	15760	15760	15760	23
533	20250404	115700	694574415	15750	15760	15760	15750	200
534	20250404	115600	691423415	15760	15760	15760	15760	23
535	20250404	115500	691060935	15750	15750	15760	15750	87
536	20250404	115400	689690385	15750	15760	15760	15750	62
537	20250404	115300	688713805	15760	15770	15770	15760	221
538	20250404	115200	685230835	15770	15770	15770	15770	196
539	20250404	115100	682139915	15780	15780	15780	15780	24
540	20250404	115000	681761195	15780	15780	15780	15780	97
541	20250404	114900	680230535	15770	15780	15780	15770	135
542	20250404	114800	678100985	15780	15770	15780	15770	187
543	20250404	114700	675150155	15780	15780	15780	15780	23
544	20250404	114600	674787215	15780	15780	15780	15780	0
545	20250404	114500	674787215	15780	15770	15780	15770	22
546	20250404	114400	674440075	15780	15780	15780	15780	24
547	20250404	114300	674061355	15780	15790	15790	15780	37
548	20250404	114200	673477445	15790	15770	15790	15770	44
549	20250404	114100	672783525	15770	15760	15770	15760	179
550	20250404	114000	669962435	15760	15760	15760	15760	10
551	20250404	113900	669804835	15760	15750	15770	15750	392
552	20250404	113800	663626995	15760	15750	15760	15750	12
553	20250404	113700	663437985	15760	15760	15760	15750	81
554	20250404	113600	662161845	15760	15740	15760	15740	92
555	20250404	113500	660713305	15740	15720	15740	15720	338
556	20250404	113400	655398335	15730	15700	15730	15700	179
557	20250404	113300	652586175	15700	15680	15710	15680	499
558	20250404	113200	644756215	15680	15700	15700	15680	356
559	20250404	113100	639167645	15710	15710	15710	15700	51
560	20250404	113000	638366465	15710	15730	15730	15710	51
561	20250404	112900	637564695	15710	15720	15720	15710	120
562	20250404	112800	635678585	15730	15730	15730	15730	24
563	20250404	112700	635301065	15720	15720	15720	15720	38
564	20250404	112600	634703705	15720	15680	15720	15680	347
565	20250404	112500	629257765	15700	15710	15710	15690	104
566	20250404	112400	627624835	15720	15760	15770	15720	434
567	20250404	112300	620794225	15770	15770	15770	15770	88
568	20250404	112200	619406465	15770	15780	15780	15730	344
569	20250404	112100	613985865	15790	15790	15790	15790	0
570	20250404	112000	613985865	15790	15780	15790	15780	43
571	20250404	111900	613306965	15760	15760	15770	15730	507
572	20250404	111800	605319595	15720	15810	15810	15720	756
573	20250404	111700	593393725	15820	15810	15820	15810	51
574	20250404	111600	592587185	15810	15820	15820	15810	106
575	20250404	111500	590910295	15810	15810	15810	15810	24
576	20250404	111400	590530855	15820	15810	15820	15810	98
577	20250404	111300	588980805	15810	15820	15820	15810	24
578	20250404	111200	588601145	15810	15820	15820	15810	102
579	20250404	111100	586988495	15820	15790	15820	15790	99
580	20250404	111000	585423315	15790	15720	15790	15720	815
581	20250404	110900	572594095	15710	15710	15710	15710	54
582	20250404	110800	571745755	15720	15720	15730	15720	225
583	20250404	110700	568208435	15710	15710	15720	15710	272
584	20250404	110600	563935275	15710	15710	15710	15700	162
585	20250404	110500	561390665	15710	15720	15720	15700	350
586	20250404	110400	555891765	15720	15710	15720	15710	23
587	20250404	110300	555530425	15710	15720	15720	15710	53
588	20250404	110200	554697745	15710	15770	15770	15710	1342
589	20250404	110100	533562105	15780	15780	15780	15780	0
590	20250404	110000	533562105	15780	15780	15780	15780	23
591	20250404	105900	533199165	15780	15780	15780	15770	306
592	20250404	105800	528373225	15780	15780	15780	15770	76
593	20250404	105700	527174415	15780	15780	15780	15780	21
594	20250404	105600	526843035	15780	15780	15780	15780	23
595	20250404	105500	526480095	15780	15780	15780	15770	25
596	20250404	105400	526085625	15780	15790	15790	15780	64
597	20250404	105300	525075585	15790	15790	15790	15790	22
598	20250404	105200	524728205	15790	15770	15810	15770	692
599	20250404	105100	513811385	15770	15770	15770	15770	21
600	20250404	105000	513480215	15770	15770	15770	15770	29
601	20250404	104900	513022885	15770	15770	15770	15760	45
602	20250404	104800	512313355	15760	15770	15810	15760	1628
603	20250404	104700	486630025	15770	15760	15770	15760	223
604	20250404	104600	483115315	15770	15770	15770	15770	22
605	20250404	104500	482768375	15770	15770	15770	15760	125
606	20250404	104400	480798155	15770	15770	15770	15760	69
607	20250404	104300	479710495	15770	15770	15770	15770	51
608	20250404	104200	478906225	15770	15770	15770	15770	24
609	20250404	104100	478527745	15770	15770	15770	15760	92
610	20250404	104000	477076925	15770	15770	15770	15770	35
611	20250404	103900	476524975	15770	15780	15780	15760	74
612	20250404	103800	475358265	15780	15780	15780	15770	39
613	20250404	103700	474742885	15770	15800	15800	15770	414
614	20250404	103600	468212145	15800	15800	15820	15800	891
615	20250404	103500	454133145	15800	15800	15800	15800	40
616	20250404	103400	453501145	15800	15800	15800	15790	26
617	20250404	103300	453090375	15800	15800	15800	15790	148
618	20250404	103200	450753135	15800	15790	15800	15780	114
619	20250404	103100	448953345	15790	15790	15790	15780	135
620	20250404	103000	446822035	15790	15780	15790	15770	102
621	20250404	102900	445212335	15790	15790	15800	15780	175
622	20250404	102800	442449175	15790	15820	15820	15790	853
623	20250404	102700	428970725	15820	15810	15820	15810	42
624	20250404	102600	428306435	15820	15830	15830	15810	107
625	20250404	102500	426614305	15830	15840	15850	15820	441
626	20250404	102400	419634495	15850	15840	15850	15840	37
627	20250404	102300	419048175	15850	15860	15860	15840	91
628	20250404	102200	417605765	15860	15840	15880	15840	214
629	20250404	102100	414214975	15840	15840	15870	15830	2092
630	20250404	102000	381044525	15840	15820	15840	15820	310
631	20250404	101900	376137165	15830	15840	15840	15830	64
632	20250404	101800	375123635	15840	15840	15840	15830	49
633	20250404	101700	374347725	15840	15840	15840	15840	26
634	20250404	101600	373935885	15850	15800	15860	15800	1068
635	20250404	101500	357042985	15800	15810	15810	15800	37
636	20250404	101400	356458265	15800	15810	15810	15800	32
637	20250404	101300	355952575	15810	15800	15810	15790	191
638	20250404	101200	352934795	15800	15830	15830	15800	94
639	20250404	101100	351449165	15830	15840	15850	15810	498
640	20250404	101000	343563565	15860	15890	15890	15860	226
641	20250404	100900	339974405	15900	15910	15910	15890	125
642	20250404	100800	337987005	15910	15930	15930	15910	74
643	20250404	100700	336808685	15930	15990	15990	15930	712
644	20250404	100600	325448075	15990	16000	16000	15990	168
645	20250404	100500	322761705	16000	16000	16010	16000	229
646	20250404	100400	319097475	16000	16010	16010	16000	4
647	20250404	100300	319033465	16000	16030	16030	16000	332
648	20250404	100200	313716355	16040	16030	16040	16030	24
649	20250404	100100	313331625	16020	16030	16050	16020	333
650	20250404	100000	307993075	16030	16010	16030	16000	77
651	20250404	095900	306759855	16030	15980	16030	15980	295
652	20250404	095800	302041265	15980	16000	16010	15980	104
653	20250404	095700	300378025	16030	15820	16040	15820	8080
654	20250404	095600	171209115	15830	15795	15830	15795	519
655	20250404	095500	162998975	15800	15780	15800	15770	337
656	20250404	095400	157677520	15770	15770	15770	15770	126
657	20250404	095300	155690500	15770	15770	15770	15770	8
658	20250404	095200	155564340	15770	15750	15770	15750	1104
659	20250404	095100	138175590	15750	15730	15750	15730	305
660	20250404	095000	133376910	15730	15720	15730	15720	32
661	20250404	094900	132873610	15720	15720	15720	15720	169
662	20250404	094800	130216930	15730	15730	15730	15730	227
663	20250404	094700	126646220	15740	15730	15750	15720	418
664	20250404	094600	120070040	15730	15730	15730	15730	28
665	20250404	094500	119629600	15720	15720	15720	15720	3
666	20250404	094400	119582440	15730	15690	15730	15690	453
667	20250404	094300	112470900	15690	15690	15690	15680	82
668	20250404	094200	111184810	15680	15660	15680	15660	585
669	20250404	094100	102018160	15670	15660	15670	15660	174
670	20250404	094000	99292990	15660	15660	15660	15660	6
671	20250404	093900	99199030	15670	15670	15680	15670	118
672	20250404	093800	97349960	15670	15660	15680	15650	470
673	20250404	093700	89986760	15680	15680	15690	15670	154
674	20250404	093600	87572130	15680	15690	15690	15680	14
675	20250404	093500	87352510	15680	15680	15680	15680	239
676	20250404	093400	83604990	15680	15660	15690	15660	77
677	20250404	093300	82398760	15660	15650	15660	15650	21
678	20250404	093200	82070100	15650	15640	15650	15630	48
679	20250404	093100	81319380	15630	15640	15640	15630	17
680	20250404	093000	81053530	15640	15580	15650	15580	284
681	20250404	092900	76619380	15590	15610	15610	15590	99
682	20250404	092800	75075380	15610	15560	15610	15560	243
683	20250404	092700	71292340	15560	15550	15570	15550	291
684	20250404	092600	66764310	15560	15550	15560	15550	107
685	20250404	092500	65099650	15550	15560	15560	15550	134
686	20250404	092400	63015410	15570	15560	15570	15560	3
687	20250404	092300	62968710	15570	15570	15570	15550	156
688	20250404	092200	60540830	15580	15590	15590	15570	211
689	20250404	092100	57254130	15590	15600	15610	15590	280
690	20250404	092000	52886240	15600	15610	15610	15600	212
691	20250404	091900	49577220	15610	15610	15610	15610	0
692	20250404	091800	49577220	15610	15610	15610	15610	64
693	20250404	091700	48578180	15610	15610	15610	15610	4
694	20250404	091600	48515740	15620	15620	15620	15620	33
695	20250404	091500	48000280	15610	15610	15610	15610	0
696	20250404	091400	48000280	15610	15590	15650	15590	288
697	20250404	091300	43506660	15580	15560	15580	15550	300
698	20250404	091200	38835150	15570	15580	15580	15570	105
699	20250404	091100	37200260	15580	15590	15590	15560	256
700	20250404	091000	33213220	15610	15610	15660	15600	138
701	20250404	090900	31057500	15610	15620	15630	15610	89
702	20250404	090800	29667210	15670	15680	15680	15660	497
703	20250404	090700	21876240	15690	15690	15690	15690	7
704	20250404	090600	21766410	15690	15690	15690	15690	10
705	20250404	090500	21609510	15680	15720	15720	15680	285
706	20250404	090400	17136570	15720	15720	15720	15720	77
707	20250404	090300	15926130	15740	15750	15750	15740	24
708	20250404	090200	15548360	15750	15750	15750	15750	5
709	20250404	090100	15469610	15750	15730	15750	15730	136
710	20250404	090000	13327710	15730	15690	15730	15670	849