KissMeData/012630/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	184200	2735102350	15990	15990	15990	15990	3533
3	20250403	184100	2735102350	15990	15990	15990	15990	0
4	20250403	184000	2735102350	15990	15990	15990	15990	0
5	20250403	183900	2735102350	15990	15990	15990	15990	0
6	20250403	183800	2735102350	15990	15990	15990	15990	0
7	20250403	183700	2735102350	15990	15990	15990	15990	0
8	20250403	183600	2735102350	15990	15990	15990	15990	0
9	20250403	183500	2735102350	15990	15990	15990	15990	0
10	20250403	183400	2735102350	15990	15990	15990	15990	0
11	20250403	183300	2735102350	15990	15990	15990	15990	0
12	20250403	183200	2735102350	15990	15990	15990	15990	0
13	20250403	183100	2735102350	15990	15990	15990	15990	0
14	20250403	183000	2735102350	15990	15990	15990	15990	0
15	20250403	182900	2735102350	15990	15990	15990	15990	0
16	20250403	182800	2735102350	15990	15990	15990	15990	0
17	20250403	182700	2735102350	15990	15990	15990	15990	0
18	20250403	182600	2735102350	15990	15990	15990	15990	0
19	20250403	182500	2735102350	15990	15990	15990	15990	0
20	20250403	182400	2735102350	15990	15990	15990	15990	0
21	20250403	182300	2735102350	15990	15990	15990	15990	0
22	20250403	182200	2735102350	15990	15990	15990	15990	0
23	20250403	182100	2735102350	15990	15990	15990	15990	0
24	20250403	182000	2735102350	15990	15990	15990	15990	0
25	20250403	181900	2735102350	15990	15990	15990	15990	0
26	20250403	181800	2735102350	15990	15990	15990	15990	0
27	20250403	181700	2735102350	15990	15990	15990	15990	0
28	20250403	181600	2735102350	15990	15990	15990	15990	0
29	20250403	181500	2735102350	15990	15990	15990	15990	0
30	20250403	181400	2735102350	15990	15990	15990	15990	0
31	20250403	181300	2735102350	15990	15990	15990	15990	0
32	20250403	181200	2735102350	15990	15990	15990	15990	3533
33	20250403	181100	2735102350	15990	15990	15990	15990	0
34	20250403	181000	2735102350	15990	15990	15990	15990	0
35	20250403	180900	2735102350	15990	15990	15990	15990	0
36	20250403	180800	2735102350	15990	15990	15990	15990	0
37	20250403	180700	2735102350	15990	15990	15990	15990	0
38	20250403	180600	2735102350	15990	15990	15990	15990	0
39	20250403	180500	2735102350	15990	15990	15990	15990	0
40	20250403	180400	2735102350	15990	15990	15990	15990	0
41	20250403	180300	2735102350	15990	15990	15990	15990	0
42	20250403	180200	2735102350	15990	15990	15990	15990	0
43	20250403	180100	2735102350	15990	15990	15990	15990	0
44	20250403	180000	2735102350	15990	15990	15990	15990	0
45	20250403	175900	2735102350	15990	15990	15990	15990	0
46	20250403	175800	2735102350	15990	15990	15990	15990	0
47	20250403	175700	2735102350	15990	15990	15990	15990	0
48	20250403	175600	2735102350	15990	15990	15990	15990	0
49	20250403	175500	2735102350	15990	15990	15990	15990	0
50	20250403	175400	2735102350	15990	15990	15990	15990	0
51	20250403	175300	2735102350	15990	15990	15990	15990	0
52	20250403	175200	2735102350	15990	15990	15990	15990	0
53	20250403	175100	2735102350	15990	15990	15990	15990	0
54	20250403	175000	2735102350	15990	15990	15990	15990	0
55	20250403	174900	2735102350	15990	15990	15990	15990	0
56	20250403	174800	2735102350	15990	15990	15990	15990	0
57	20250403	174700	2735102350	15990	15990	15990	15990	0
58	20250403	174600	2735102350	15990	15990	15990	15990	0
59	20250403	174500	2735102350	15990	15990	15990	15990	0
60	20250403	174400	2735102350	15990	15990	15990	15990	0
61	20250403	174300	2735102350	15990	15990	15990	15990	0
62	20250403	174200	2735102350	15990	15990	15990	15990	3533
63	20250403	174100	2735102350	15990	15990	15990	15990	0
64	20250403	174000	2735102350	15990	15990	15990	15990	0
65	20250403	173900	2735102350	15990	15990	15990	15990	0
66	20250403	173800	2735102350	15990	15990	15990	15990	0
67	20250403	173700	2735102350	15990	15990	15990	15990	0
68	20250403	173600	2735102350	15990	15990	15990	15990	0
69	20250403	173500	2735102350	15990	15990	15990	15990	0
70	20250403	173400	2735102350	15990	15990	15990	15990	0
71	20250403	173300	2735102350	15990	15990	15990	15990	0
72	20250403	173200	2735102350	15990	15990	15990	15990	0
73	20250403	173100	2735102350	15990	15990	15990	15990	0
74	20250403	173000	2735102350	15990	15990	15990	15990	0
75	20250403	172900	2735102350	15990	15990	15990	15990	0
76	20250403	172800	2735102350	15990	15990	15990	15990	0
77	20250403	172700	2735102350	15990	15990	15990	15990	0
78	20250403	172600	2735102350	15990	15990	15990	15990	0
79	20250403	172500	2735102350	15990	15990	15990	15990	0
80	20250403	172400	2735102350	15990	15990	15990	15990	0
81	20250403	172300	2735102350	15990	15990	15990	15990	0
82	20250403	172200	2735102350	15990	15990	15990	15990	0
83	20250403	172100	2735102350	15990	15990	15990	15990	0
84	20250403	172000	2735102350	15990	15990	15990	15990	0
85	20250403	171900	2735102350	15990	15990	15990	15990	0
86	20250403	171800	2735102350	15990	15990	15990	15990	0
87	20250403	171700	2735102350	15990	15990	15990	15990	0
88	20250403	171600	2735102350	15990	15990	15990	15990	0
89	20250403	171500	2735102350	15990	15990	15990	15990	0
90	20250403	171400	2735102350	15990	15990	15990	15990	0
91	20250403	171300	2735102350	15990	15990	15990	15990	0
92	20250403	171200	2735102350	15990	15990	15990	15990	3533
93	20250403	171100	2735102350	15990	15990	15990	15990	0
94	20250403	171000	2735102350	15990	15990	15990	15990	0
95	20250403	170900	2735102350	15990	15990	15990	15990	0
96	20250403	170800	2735102350	15990	15990	15990	15990	0
97	20250403	170700	2735102350	15990	15990	15990	15990	0
98	20250403	170600	2735102350	15990	15990	15990	15990	0
99	20250403	170500	2735102350	15990	15990	15990	15990	0
100	20250403	170400	2735102350	15990	15990	15990	15990	0
101	20250403	170300	2735102350	15990	15990	15990	15990	0
102	20250403	170200	2735102350	15990	15990	15990	15990	0
103	20250403	170100	2735102350	15990	15990	15990	15990	0
104	20250403	170000	2735102350	15990	15990	15990	15990	0
105	20250403	165900	2735102350	15990	15990	15990	15990	0
106	20250403	165800	2735102350	15990	15990	15990	15990	0
107	20250403	165700	2735102350	15990	15990	15990	15990	0
108	20250403	165600	2735102350	15990	15990	15990	15990	0
109	20250403	165500	2735102350	15990	15990	15990	15990	0
110	20250403	165400	2735102350	15990	15990	15990	15990	0
111	20250403	165300	2735102350	15990	15990	15990	15990	0
112	20250403	165200	2735102350	15990	15990	15990	15990	0
113	20250403	165100	2735102350	15990	15990	15990	15990	0
114	20250403	165000	2735102350	15990	15990	15990	15990	0
115	20250403	164900	2735102350	15990	15990	15990	15990	0
116	20250403	164800	2735102350	15990	15990	15990	15990	0
117	20250403	164700	2735102350	15990	15990	15990	15990	0
118	20250403	164600	2735102350	15990	15990	15990	15990	0
119	20250403	164500	2735102350	15990	15990	15990	15990	0
120	20250403	164400	2735102350	15990	15990	15990	15990	0
121	20250403	164300	2735102350	15990	15990	15990	15990	0
122	20250403	164200	2735102350	15990	15990	15990	15990	3533
123	20250403	164100	2735102350	15990	15990	15990	15990	0
124	20250403	164000	2735102350	15990	15990	15990	15990	0
125	20250403	163900	2735102350	15990	15990	15990	15990	0
126	20250403	163800	2735102350	15990	15990	15990	15990	0
127	20250403	163700	2735102350	15990	15990	15990	15990	0
128	20250403	163600	2735102350	15990	15990	15990	15990	0
129	20250403	163500	2735102350	15990	15990	15990	15990	0
130	20250403	163400	2735102350	15990	15990	15990	15990	0
131	20250403	163300	2735102350	15990	15990	15990	15990	0
132	20250403	163200	2735102350	15990	15990	15990	15990	0
133	20250403	163100	2735102350	15990	15990	15990	15990	0
134	20250403	163000	2735102350	15990	15990	15990	15990	0
135	20250403	162900	2735102350	15990	15990	15990	15990	0
136	20250403	162800	2735102350	15990	15990	15990	15990	0
137	20250403	162700	2735102350	15990	15990	15990	15990	0
138	20250403	162600	2735102350	15990	15990	15990	15990	0
139	20250403	162500	2735102350	15990	15990	15990	15990	0
140	20250403	162400	2735102350	15990	15990	15990	15990	0
141	20250403	162300	2735102350	15990	15990	15990	15990	0
142	20250403	162200	2735102350	15990	15990	15990	15990	0
143	20250403	162100	2735102350	15990	15990	15990	15990	0
144	20250403	162000	2735102350	15990	15990	15990	15990	0
145	20250403	161900	2735102350	15990	15990	15990	15990	0
146	20250403	161800	2735102350	15990	15990	15990	15990	0
147	20250403	161700	2735102350	15990	15990	15990	15990	0
148	20250403	161600	2735102350	15990	15990	15990	15990	0
149	20250403	161500	2735102350	15990	15990	15990	15990	0
150	20250403	161400	2735102350	15990	15990	15990	15990	0
151	20250403	161300	2735102350	15990	15990	15990	15990	0
152	20250403	161200	2735102350	15990	15990	15990	15990	3533
153	20250403	161100	2735102350	15990	15990	15990	15990	0
154	20250403	161000	2735102350	15990	15990	15990	15990	0
155	20250403	160900	2735102350	15990	15990	15990	15990	0
156	20250403	160800	2735102350	15990	15990	15990	15990	0
157	20250403	160700	2735102350	15990	15990	15990	15990	0
158	20250403	160600	2735102350	15990	15990	15990	15990	0
159	20250403	160500	2735102350	15990	15990	15990	15990	0
160	20250403	160400	2735102350	15990	15990	15990	15990	0
161	20250403	160300	2735102350	15990	15990	15990	15990	0
162	20250403	160200	2735102350	15990	15990	15990	15990	0
163	20250403	160100	2735102350	15990	15990	15990	15990	0
164	20250403	160000	2735102350	15990	15990	15990	15990	0
165	20250403	155900	2735102350	15990	15990	15990	15990	0
166	20250403	155800	2735102350	15990	15990	15990	15990	0
167	20250403	155700	2735102350	15990	15990	15990	15990	0
168	20250403	155600	2735102350	15990	15990	15990	15990	0
169	20250403	155500	2735102350	15990	15990	15990	15990	0
170	20250403	155400	2735102350	15990	15990	15990	15990	0
171	20250403	155300	2735102350	15990	15990	15990	15990	0
172	20250403	155200	2735102350	15990	15990	15990	15990	0
173	20250403	155100	2735102350	15990	15990	15990	15990	0
174	20250403	155000	2735102350	15990	15990	15990	15990	0
175	20250403	154900	2735102350	15990	15990	15990	15990	0
176	20250403	154800	2735102350	15990	15990	15990	15990	0
177	20250403	154700	2735102350	15990	15990	15990	15990	0
178	20250403	154600	2735102350	15990	15990	15990	15990	0
179	20250403	154500	2735102350	15990	15990	15990	15990	0
180	20250403	154400	2735102350	15990	15990	15990	15990	0
181	20250403	154300	2735102350	15990	15990	15990	15990	0
182	20250403	154200	2735102350	15990	15990	15990	15990	3533
183	20250403	154100	2735102350	15990	15990	15990	15990	0
184	20250403	154000	2735102350	15990	15990	15990	15990	0
185	20250403	153900	2735102350	15990	15990	15990	15990	0
186	20250403	153800	2735102350	15990	15990	15990	15990	0
187	20250403	153700	2735102350	15990	15990	15990	15990	0
188	20250403	153600	2735102350	15990	15990	15990	15990	0
189	20250403	153500	2735102350	15990	15990	15990	15990	0
190	20250403	153400	2735102350	15990	15990	15990	15990	0
191	20250403	153300	2735102350	15990	15990	15990	15990	0
192	20250403	153200	2735102350	15990	15990	15990	15990	0
193	20250403	153100	2735102350	15990	15990	15990	15990	0
194	20250403	153000	2735102350	15990	15990	15990	15990	3533
195	20250403	152900	2678609680	15990	15990	15990	15990	0
196	20250403	152800	2678609680	15990	15990	15990	15990	0
197	20250403	152700	2678609680	15990	15990	15990	15990	0
198	20250403	152600	2678609680	15990	15990	15990	15990	0
199	20250403	152500	2678609680	15990	15990	15990	15990	0
200	20250403	152400	2678609680	15990	15990	15990	15990	0
201	20250403	152300	2678609680	15990	15990	15990	15990	0
202	20250403	152200	2678609680	15990	15990	15990	15990	0
203	20250403	152100	2678609680	15990	15990	15990	15990	0
204	20250403	152000	2678609680	15990	15990	15990	15990	0
205	20250403	151900	2678609680	15990	15970	15990	15970	895
206	20250403	151800	2664307020	15970	15950	15970	15940	169
207	20250403	151700	2661609070	15950	15950	15960	15950	73
208	20250403	151600	2660444010	15960	15960	15960	15940	419
209	20250403	151500	2653758110	15970	15970	15980	15970	569
210	20250403	151400	2644670700	15970	15970	15980	15940	3465
211	20250403	151300	2589402040	15970	15980	15990	15970	1064
212	20250403	151200	2572405120	15990	15990	16000	15990	511
213	20250403	151100	2564232760	15990	15990	15990	15980	87
214	20250403	151000	2562841920	15980	15970	15990	15970	423
215	20250403	150900	2556080590	15990	15990	15990	15970	698
216	20250403	150800	2544919680	15970	15970	15990	15970	566
217	20250403	150700	2535874290	15980	15980	15980	15970	87
218	20250403	150600	2534484060	15980	15980	15980	15970	149
219	20250403	150500	2532103070	15970	15980	15980	15970	605
220	20250403	150400	2522438490	15980	15970	15980	15970	52
221	20250403	150300	2521607600	15960	15960	15970	15960	696
222	20250403	150200	2510493250	15970	15960	15970	15960	92
223	20250403	150100	2509024320	15960	15960	15970	15960	45
224	20250403	150000	2508305740	15960	15970	15970	15960	196
225	20250403	145900	2505176250	15960	15970	15970	15960	205
226	20250403	145800	2501903310	15970	15970	15970	15960	94
227	20250403	145700	2500402170	15970	15970	15970	15970	111
228	20250403	145600	2498629500	15970	15960	15970	15960	220
229	20250403	145500	2495117700	15960	15960	15970	15960	155
230	20250403	145400	2492642710	15960	15970	15970	15960	117
231	20250403	145300	2490774330	15970	15970	15970	15960	107
232	20250403	145200	2489065840	15970	15970	15970	15970	51
233	20250403	145100	2488251370	15970	15950	15970	15950	158
234	20250403	145000	2485728300	15960	15970	15970	15960	288
235	20250403	144900	2481130220	15970	15970	15980	15960	113
236	20250403	144800	2479325740	15970	15980	15990	15950	1339
237	20250403	144700	2457945140	15980	15980	15990	15970	191
238	20250403	144600	2454892320	15990	15990	16000	15980	686
239	20250403	144500	2443926980	16000	15990	16000	15980	212
240	20250403	144400	2440536550	16000	15990	16000	15990	246
241	20250403	144300	2436602220	16000	16000	16000	15980	419
242	20250403	144200	2429901860	16000	15990	16000	15990	134
243	20250403	144100	2427758210	15980	15990	15990	15980	80
244	20250403	144000	2426479080	15990	15980	16000	15980	256
245	20250403	143900	2422386440	15980	15970	15980	15970	91
246	20250403	143800	2420932270	15980	15980	15980	15970	144
247	20250403	143700	2418631390	15980	15970	15980	15970	523
248	20250403	143600	2410276580	15980	15980	15980	15970	155
249	20250403	143500	2407799710	15980	15990	15990	15970	222
250	20250403	143400	2404252220	15980	15980	15990	15980	188
251	20250403	143300	2401246640	15980	15970	15990	15970	207
252	20250403	143200	2397938670	15990	15990	15990	15980	266
253	20250403	143100	2393687400	15990	15990	15990	15980	126
254	20250403	143000	2391672670	15990	15990	16000	15970	224
255	20250403	142900	2388091770	16000	16000	16000	15980	161
256	20250403	142800	2385516720	16000	16000	16000	15990	390
257	20250403	142700	2379279340	15990	16000	16000	15980	3026
258	20250403	142600	2330895260	16000	16000	16000	15990	87
259	20250403	142500	2329503460	16000	15990	16000	15990	312
260	20250403	142400	2324511910	16000	15990	16000	15990	217
261	20250403	142300	2321040350	16000	16010	16010	15990	694
262	20250403	142200	2309937960	16020	16020	16030	16010	1385
263	20250403	142100	2287750340	16030	16020	16030	16020	496
264	20250403	142000	2279801570	16030	16030	16030	16020	302
265	20250403	141900	2274962060	16030	16030	16030	16010	468
266	20250403	141800	2267465740	16030	16010	16030	16000	247
267	20250403	141700	2263508080	16020	16000	16030	16000	3309
268	20250403	141600	2210558910	16000	16000	16000	15990	392
269	20250403	141500	2204287250	16000	16000	16000	16000	2814
270	20250403	141400	2159263250	16000	16000	16000	15990	65
271	20250403	141300	2158223370	15990	15990	16000	15990	329
272	20250403	141200	2152959790	16000	15990	16000	15990	173
273	20250403	141100	2150191880	16000	15990	16000	15990	98
274	20250403	141000	2148624090	16000	16000	16000	15990	633
275	20250403	140900	2138501230	16000	16000	16000	15990	311
276	20250403	140800	2133525920	16000	16000	16000	15990	241
277	20250403	140700	2129670520	16000	16000	16000	15990	226
278	20250403	140600	2126054560	16000	16000	16000	15990	239
279	20250403	140500	2122230590	16000	15990	16000	15980	835
280	20250403	140400	2108878390	15990	15980	15990	15980	116
281	20250403	140300	2107023590	15990	15990	15990	15990	195
282	20250403	140200	2103905540	15980	15990	15990	15980	188
283	20250403	140100	2100899480	15990	15980	15990	15980	156
284	20250403	140000	2098405330	15980	15970	15980	15970	274
285	20250403	135900	2094026950	15970	15970	15980	15970	179
286	20250403	135800	2091166880	15970	15970	15980	15970	113
287	20250403	135700	2089361380	15970	15980	15980	15970	189
288	20250403	135600	2086341570	15970	15980	15980	15970	165
289	20250403	135500	2083705240	15980	15990	15990	15980	593
290	20250403	135400	2074228800	15990	15980	15990	15980	301
291	20250403	135300	2069416120	15990	15980	15990	15980	115
292	20250403	135200	2067577870	15990	15980	15990	15980	147
293	20250403	135100	2065227560	15980	15990	15990	15980	253
294	20250403	135000	2061182430	15990	15980	15990	15980	176
295	20250403	134900	2058368700	15980	15990	15990	15980	470
296	20250403	134800	2050856670	15980	15990	15990	15980	188
297	20250403	134700	2047850840	15990	15980	15990	15980	210
298	20250403	134600	2044493490	15980	15980	15990	15980	385
299	20250403	134500	2038337480	15990	15990	15990	15980	1333
300	20250403	134400	2017033880	15990	15990	15990	15980	168
301	20250403	134300	2014347710	15980	15990	15990	15980	174
302	20250403	134200	2011566000	15990	15980	15990	15980	201
303	20250403	134100	2008352110	15980	15990	15990	15980	152
304	20250403	134000	2005922070	15990	15980	15990	15980	214
305	20250403	133900	2002500550	15980	15980	15990	15980	247
306	20250403	133800	1998551980	15990	15980	15990	15980	220
307	20250403	133700	1995035930	15980	15980	15980	15970	193
308	20250403	133600	1991951870	15980	15980	15980	15970	307
309	20250403	133500	1987046450	15970	15970	15980	15970	100
310	20250403	133400	1985448890	15980	15980	15980	15970	140
311	20250403	133300	1983211900	15980	15970	15980	15970	185
312	20250403	133200	1980256170	15980	15980	15980	15970	129
313	20250403	133100	1978194860	15970	15970	15980	15970	168
314	20250403	133000	1975510940	15970	15980	15980	15970	110
315	20250403	132900	1973753310	15970	15980	15980	15970	166
316	20250403	132800	1971100670	15980	15970	15980	15970	292
317	20250403	132700	1966436130	15970	15970	15980	15970	51
318	20250403	132600	1965621230	15970	15960	15970	15960	323
319	20250403	132500	1960463190	15960	15970	15970	15960	350
320	20250403	132400	1954873760	15960	15960	15970	15960	79
321	20250403	132300	1953612740	15970	15960	15970	15960	128
322	20250403	132200	1951568680	15970	15960	15970	15960	164
323	20250403	132100	1948949870	15960	15970	15970	15960	56
324	20250403	132000	1948055920	15970	15970	15970	15960	408
325	20250403	131900	1941541720	15970	15970	15970	15960	164
326	20250403	131800	1938922990	15970	15960	15970	15960	109
327	20250403	131700	1937182350	15960	15960	15970	15960	344
328	20250403	131600	1931689330	15960	15970	15970	15960	225
329	20250403	131500	1928096870	15960	15970	15970	15960	56
330	20250403	131400	1927202650	15960	15970	15970	15960	171
331	20250403	131300	1924471990	15970	15960	15970	15950	180
332	20250403	131200	1921598260	15970	15960	15970	15950	569
333	20250403	131100	1912516925	15955	15960	15960	15955	214
334	20250403	131000	1909101505	15950	15960	15960	15950	124
335	20250403	130900	1907122765	15950	15960	15960	15950	41
336	20250403	130800	1906468435	15950	15950	15960	15950	199
337	20250403	130700	1903292865	15950	15950	15950	15940	143
338	20250403	130600	1901012105	15950	15960	15960	15950	837
339	20250403	130500	1887658515	15970	15960	15970	15960	211
340	20250403	130400	1884289065	15960	15960	15960	15960	7
341	20250403	130300	1884177345	15970	15960	15970	15960	81
342	20250403	130200	1882883965	15960	15960	15970	15960	282
343	20250403	130100	1878381785	15960	15970	15970	15960	866
344	20250403	130000	1864559765	15970	15970	15970	15960	202
345	20250403	125900	1861334065	15960	15970	15970	15960	213
346	20250403	125800	1857932625	15960	15960	15970	15960	113
347	20250403	125700	1856128745	15960	15970	15970	15960	16
348	20250403	125600	1855873255	15970	15970	15970	15960	180
349	20250403	125500	1852998995	15970	15960	15970	15960	149
350	20250403	125400	1850619845	15960	15960	15960	15960	392
351	20250403	125300	1844363525	15960	15970	15970	15960	96
352	20250403	125200	1842830725	15970	15960	15970	15960	154
353	20250403	125100	1840371925	15960	15970	15970	15960	10
354	20250403	125000	1840212265	15970	15960	15970	15960	120
355	20250403	124900	1838296585	15960	15980	15980	15960	483
356	20250403	124800	1830584325	15970	15970	15970	15970	42
357	20250403	124700	1829913585	15970	15970	15980	15970	66
358	20250403	124600	1828859515	15960	15970	15970	15960	244
359	20250403	124500	1824963235	15970	15970	15970	15960	49
360	20250403	124400	1824180765	15960	15960	15970	15960	204
361	20250403	124300	1820924415	15960	15960	15970	15960	378
362	20250403	124200	1814890575	15960	15970	15980	15960	361
363	20250403	124100	1809125295	15970	15970	15980	15970	550
364	20250403	124000	1800340685	15980	15980	15980	15970	245
365	20250403	123900	1796425625	15970	15970	15970	15970	49
366	20250403	123800	1795643095	15980	15980	15980	15970	225
367	20250403	123700	1792047755	15980	15960	15980	15960	294
368	20250403	123600	1787350305	15970	15970	15970	15970	81
369	20250403	123500	1786056735	15960	15970	15970	15960	213
370	20250403	123400	1782655555	15970	15970	15970	15970	105
371	20250403	123300	1780978705	15970	15960	15970	15960	136
372	20250403	123200	1778807435	15960	15970	15970	15960	66
373	20250403	123100	1777753425	15970	15960	15970	15960	51
374	20250403	123000	1776939405	15950	15950	15970	15950	263
375	20250403	122900	1772741715	15950	15960	15960	15950	145
376	20250403	122800	1770427825	15960	15970	15970	15960	164
377	20250403	122700	1767809265	15960	15960	15960	15960	31
378	20250403	122600	1767314505	15970	15960	15970	15960	156
379	20250403	122500	1764824245	15970	15970	15980	15970	239
380	20250403	122400	1761006985	15970	15960	15970	15960	45
381	20250403	122300	1760288725	15970	15960	15970	15960	75
382	20250403	122200	1759091265	15970	15970	15970	15960	153
383	20250403	122100	1756648245	15970	15970	15970	15960	42
384	20250403	122000	1755977605	15970	15950	15970	15950	428
385	20250403	121900	1749145905	15960	15950	15960	15950	28
386	20250403	121800	1748699255	15940	15960	15960	15940	123
387	20250403	121700	1746737155	15950	15960	15960	15950	157
388	20250403	121600	1744232445	15960	15960	15960	15960	54
389	20250403	121500	1743370605	15950	15950	15960	15950	285
390	20250403	121400	1738823535	15950	15950	15950	15950	55
391	20250403	121300	1737946285	15960	15980	15980	15950	292
392	20250403	121200	1733284085	15980	15960	15980	15960	235
393	20250403	121100	1729530115	15970	15970	15970	15960	52
394	20250403	121000	1728699725	15970	15970	15980	15970	253
395	20250403	120900	1724657275	15970	15960	15970	15960	125
396	20250403	120800	1722661185	15970	15970	15980	15970	175
397	20250403	120700	1719866335	15980	15970	15980	15970	89
398	20250403	120600	1718444445	15970	15980	15980	15970	199
399	20250403	120500	1715264945	15980	15970	15980	15970	148
400	20250403	120400	1712900885	15970	15980	15980	15970	36
401	20250403	120300	1712325955	15980	15970	15980	15940	920
402	20250403	120200	1697639795	15970	15980	15980	15970	34
403	20250403	120100	1697096575	15980	15980	15980	15980	37
404	20250403	120000	1696505315	15980	15960	15980	15960	744
405	20250403	115900	1684627715	15960	15960	15960	15950	88
406	20250403	115800	1683223325	15960	15940	15960	15940	1458
407	20250403	115700	1659980395	15940	15920	15940	15920	232
408	20250403	115600	1656283125	15900	15900	15910	15900	1087
409	20250403	115500	1638990175	15900	15890	15900	15890	62
410	20250403	115400	1638004385	15900	15930	15930	15880	2705
411	20250403	115300	1595004705	15930	15920	15940	15910	152
412	20250403	115200	1592585815	15930	15950	15950	15920	332
413	20250403	115100	1587298625	15940	15940	15950	15940	246
414	20250403	115000	1583376935	15950	15940	15970	15930	332
415	20250403	114900	1578081255	15940	15960	15960	15940	507
416	20250403	114800	1569994785	15970	15960	15970	15960	139
417	20250403	114700	1567776285	15950	15960	15960	15950	45
418	20250403	114600	1567058475	15950	15940	15960	15940	47
419	20250403	114500	1566308745	15940	15940	15950	15940	267
420	20250403	114400	1562052755	15940	15940	15940	15920	600
421	20250403	114300	1552492490	15950	15960	15960	15950	361
422	20250403	114200	1546733810	15970	15970	15980	15960	533
423	20250403	114100	1538222830	15980	15990	15990	15960	962
424	20250403	114000	1522855940	15990	15990	15990	15980	279
425	20250403	113900	1518394775	15990	15980	15990	15980	79
426	20250403	113800	1517131905	15990	15980	15990	15980	325
427	20250403	113700	1511935475	15990	15990	15990	15990	192
428	20250403	113600	1508865395	15980	15990	15990	15980	102
429	20250403	113500	1507234735	15990	15990	15990	15980	459
430	20250403	113400	1499895695	15990	15990	15990	15980	161
431	20250403	113300	1497321585	15990	15980	15990	15980	155
432	20250403	113200	1494843545	15980	15980	15980	15970	158
433	20250403	113100	1492318865	15970	15970	15980	15970	165
434	20250403	113000	1489682675	15970	15980	15980	15970	570
435	20250403	112900	1480574395	15980	15970	15980	15970	284
436	20250403	112800	1476036155	15970	15980	15990	15970	1461
437	20250403	112700	1452690225	15990	15980	15990	15980	417
438	20250403	112600	1446023015	15990	15990	15990	15980	302
439	20250403	112500	1441194135	15990	15990	15990	15980	235
440	20250403	112400	1437437335	15990	15990	15990	15985	184
441	20250403	112300	1434495225	15990	15990	15990	15980	277
442	20250403	112200	1430066495	15980	15990	15990	15980	426
443	20250403	112100	1423257585	15990	15980	15990	15980	73
444	20250403	112000	1422090585	15980	15990	15990	15980	738
445	20250403	111900	1410290605	15990	15980	15990	15980	155
446	20250403	111800	1407812255	15980	15980	15980	15980	273
447	20250403	111700	1403449715	15980	15980	15980	15980	199
448	20250403	111600	1400269695	15980	15980	15980	15970	3274
449	20250403	111500	1347951635	15970	15960	15980	15960	130
450	20250403	111400	1345875565	15960	15970	15970	15960	453
451	20250403	111300	1338643225	15970	15980	15980	15970	520
452	20250403	111200	1330338315	15980	15980	15980	15980	279
453	20250403	111100	1325879895	15970	15980	15980	15970	310
454	20250403	111000	1320926445	15980	15980	15980	15980	582
455	20250403	110900	1311626085	15980	15970	15980	15970	401
456	20250403	110800	1305221205	15970	15970	15970	15970	207
457	20250403	110700	1301915415	15970	15970	15970	15960	226
458	20250403	110600	1298306315	15960	15970	15970	15960	786
459	20250403	110500	1285754525	15980	15980	15980	15980	160
460	20250403	110400	1283197725	15980	15970	15980	15970	271
461	20250403	110300	1278867555	15980	15980	15980	15980	226
462	20250403	110200	1275256075	15980	15980	15980	15970	391
463	20250403	110100	1269008645	15970	15980	15980	15970	69
464	20250403	110000	1267906125	15980	15970	15980	15970	1849
465	20250403	105900	1238359355	15980	15980	15980	15980	193
466	20250403	105800	1235275215	15980	15980	15980	15970	366
467	20250403	105700	1229427385	15980	15970	15980	15970	89
468	20250403	105600	1228005205	15970	15970	15970	15960	168
469	20250403	105500	1225323335	15970	15960	15970	15960	363
470	20250403	105400	1219526525	15970	15970	15970	15960	206
471	20250403	105300	1216236995	15970	15970	15970	15970	418
472	20250403	105200	1209561535	15960	15960	15960	15940	371
473	20250403	105100	1203643005	15960	15960	15970	15960	1097
474	20250403	105000	1186133565	15970	15960	15970	15960	1160
475	20250403	104900	1167610385	15960	15950	15960	15950	201
476	20250403	104800	1164402745	15950	15950	15950	15940	91
477	20250403	104700	1162951305	15950	15940	15950	15940	127
478	20250403	104600	1160926755	15930	15940	15940	15930	251
479	20250403	104500	1156926195	15940	15940	15940	15930	222
480	20250403	104400	1153389345	15940	15930	15940	15930	55
481	20250403	104300	1152512965	15930	15940	15940	15930	175
482	20250403	104200	1149723655	15940	15940	15940	15940	19
483	20250403	104100	1149420795	15940	15930	15940	15930	58
484	20250403	104000	1148496305	15930	15930	15940	15920	996
485	20250403	103900	1132631435	15930	15950	15960	15930	404
486	20250403	103800	1126191035	15950	15960	15960	15940	363
487	20250403	103700	1120402355	15950	15930	15950	15920	6929
488	20250403	103600	1009891475	15920	15930	15950	15920	347
489	20250403	103500	1004361135	15920	15940	15950	15910	1131
490	20250403	103400	986350705	15940	15940	15940	15930	446
491	20250403	103300	979241485	15930	15930	15930	15920	193
492	20250403	103200	976167695	15920	15920	15920	15920	326
493	20250403	103100	970977775	15920	15910	15940	15910	527
494	20250403	103000	962585665	15910	15930	15930	15910	238
495	20250403	102900	958798765	15940	15920	15940	15920	250
496	20250403	102800	954817025	15920	15930	15930	15910	482
497	20250403	102700	947142435	15930	15930	15930	15930	136
498	20250403	102600	944975955	15930	15925	15930	15925	40
499	20250403	102500	944338770	15930	15930	15940	15920	437
500	20250403	102400	937379180	15930	15920	15930	15920	196
501	20250403	102300	934258610	15910	15920	15920	15910	195
502	20250403	102200	931154310	15920	15910	15940	15900	329
503	20250403	102100	925917220	15910	15900	15910	15890	195
504	20250403	102000	922816630	15900	15890	15900	15890	270
505	20250403	101900	918524240	15890	15910	15910	15890	690
506	20250403	101800	907555530	15900	15905	15905	15890	507
507	20250403	101700	899494510	15905	15905	15905	15900	424
508	20250403	101600	892751055	15900	15915	15915	15900	365
509	20250403	101500	886944525	15910	15980	15980	15910	1343
510	20250403	101400	865514205	15970	15970	15970	15940	642
511	20250403	101300	855267425	15970	15950	15970	15950	875
512	20250403	101200	841306315	15950	15950	15950	15950	450
513	20250403	101100	834128815	15950	15940	15950	15940	336
514	20250403	101000	828770755	15930	15920	15940	15900	546
515	20250403	100900	820077765	15920	15890	15920	15890	5865
516	20250403	100800	726825095	15890	15890	15890	15890	177
517	20250403	100700	724012565	15890	15890	15890	15880	514
518	20250403	100600	715845705	15900	15900	15900	15890	412
519	20250403	100500	709296955	15890	15890	15890	15890	84
520	20250403	100400	707962195	15890	15890	15910	15880	1608
521	20250403	100300	682386805	15890	15910	15910	15890	535
522	20250403	100200	673881345	15910	15880	15910	15880	177
523	20250403	100100	671069995	15880	15910	15940	15880	911
524	20250403	100000	656578245	15910	15860	15910	15860	783
525	20250403	095900	644137855	15860	15800	15860	15800	541
526	20250403	095800	635565855	15810	15800	15810	15790	530
527	20250403	095700	627191805	15800	15790	15800	15790	1616
528	20250403	095600	601659245	15800	15840	15840	15790	3101
529	20250403	095500	552652675	15830	15830	15830	15830	30
530	20250403	095400	552177775	15820	15800	15840	15800	1002
531	20250403	095300	536332285	15800	15790	15800	15780	85
532	20250403	095200	534990225	15790	15800	15800	15780	607
533	20250403	095100	525407100	15800	15750	15800	15750	5185
534	20250403	095000	443576400	15740	15730	15760	15730	1255
535	20250403	094900	423822780	15740	15680	15750	15680	12528
536	20250403	094800	227070640	15670	15630	15670	15620	637
537	20250403	094700	217112260	15630	15630	15640	15630	69
538	20250403	094600	216033730	15620	15600	15620	15600	146
539	20250403	094500	213754610	15590	15590	15590	15590	51
540	20250403	094400	212959520	15590	15600	15600	15580	132
541	20250403	094300	210901620	15600	15590	15600	15590	61
542	20250403	094200	209950280	15590	15600	15600	15590	12
543	20250403	094100	209763130	15590	15570	15600	15570	58
544	20250403	094000	208859610	15570	15580	15600	15570	236
545	20250403	093900	205180940	15590	15600	15600	15580	194
546	20250403	093800	202156720	15600	15590	15600	15590	35
547	20250403	093700	201611010	15590	15580	15600	15580	88
548	20250403	093600	200239120	15570	15550	15570	15550	38
549	20250403	093500	199647800	15560	15570	15570	15560	120
550	20250403	093400	197779450	15560	15570	15570	15550	345
551	20250403	093300	192413730	15560	15560	15570	15560	160
552	20250403	093200	189923150	15550	15540	15550	15540	7
553	20250403	093100	189814360	15540	15530	15540	15520	767
554	20250403	093000	177906080	15540	15550	15560	15520	736
555	20250403	092900	166470410	15560	15570	15570	15560	57
556	20250403	092800	165583480	15570	15580	15580	15550	462
557	20250403	092700	158391530	15580	15570	15580	15570	86
558	20250403	092600	157052450	15570	15560	15580	15560	76
559	20250403	092500	155868650	15550	15550	15580	15550	554
560	20250403	092400	147252540	15560	15560	15560	15560	65
561	20250403	092300	146241140	15560	15590	15590	15560	746
562	20250403	092200	134627930	15600	15600	15600	15600	155
563	20250403	092100	132209930	15590	15620	15620	15580	59
564	20250403	092000	131289760	15600	15600	15690	15590	642
565	20250403	091900	121236660	15600	15630	15640	15600	263
566	20250403	091800	117132100	15620	15610	15650	15600	312
567	20250403	091700	112254190	15620	15570	15640	15570	272
568	20250403	091600	108013770	15550	15560	15580	15550	123
569	20250403	091500	106100280	15550	15550	15560	15550	467
570	20250403	091400	98838380	15550	15580	15580	15550	18
571	20250403	091300	98558290	15590	15540	15590	15530	489
572	20250403	091200	90949500	15560	15560	15560	15540	41
573	20250403	091100	90312030	15560	15530	15570	15530	226
574	20250403	091000	86798810	15530	15570	15580	15530	588
575	20250403	090900	77656340	15600	15600	15600	15600	0
576	20250403	090800	77656340	15600	15580	15600	15580	183
577	20250403	090700	74804800	15580	15620	15620	15580	12
578	20250403	090600	74617800	15590	15600	15600	15590	43
579	20250403	090500	73947300	15600	15610	15620	15590	179
580	20250403	090400	71153770	15620	15640	15640	15610	178
581	20250403	090300	68371050	15660	15700	15700	15650	638
582	20250403	090200	58365040	15690	15720	15790	15660	229
583	20250403	090100	54755160	15650	15640	15660	15640	374
584	20250403	090000	48902460	15640	15520	15640	15520	3147