KissMeData/300720/min/candle-20250411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250411	204800	937374135	15920	15920	15920	15920	3475
3	20250411	204700	937374135	15920	15920	15920	15920	0
4	20250411	204600	937374135	15920	15920	15920	15920	0
5	20250411	204500	937374135	15920	15920	15920	15920	0
6	20250411	204400	937374135	15920	15920	15920	15920	0
7	20250411	204300	937374135	15920	15920	15920	15920	0
8	20250411	204200	937374135	15920	15920	15920	15920	0
9	20250411	204100	937374135	15920	15920	15920	15920	0
10	20250411	204000	937374135	15920	15920	15920	15920	0
11	20250411	203900	937374135	15920	15920	15920	15920	0
12	20250411	203800	937374135	15920	15920	15920	15920	0
13	20250411	203700	937374135	15920	15920	15920	15920	0
14	20250411	203600	937374135	15920	15920	15920	15920	0
15	20250411	203500	937374135	15920	15920	15920	15920	0
16	20250411	203400	937374135	15920	15920	15920	15920	0
17	20250411	203300	937374135	15920	15920	15920	15920	0
18	20250411	203200	937374135	15920	15920	15920	15920	0
19	20250411	203100	937374135	15920	15920	15920	15920	0
20	20250411	203000	937374135	15920	15920	15920	15920	0
21	20250411	202900	937374135	15920	15920	15920	15920	0
22	20250411	202800	937374135	15920	15920	15920	15920	0
23	20250411	202700	937374135	15920	15920	15920	15920	0
24	20250411	202600	937374135	15920	15920	15920	15920	0
25	20250411	202500	937374135	15920	15920	15920	15920	0
26	20250411	202400	937374135	15920	15920	15920	15920	0
27	20250411	202300	937374135	15920	15920	15920	15920	0
28	20250411	202200	937374135	15920	15920	15920	15920	0
29	20250411	202100	937374135	15920	15920	15920	15920	0
30	20250411	202000	937374135	15920	15920	15920	15920	0
31	20250411	201900	937374135	15920	15920	15920	15920	0
32	20250411	201800	937374135	15920	15920	15920	15920	3475
33	20250411	201700	937374135	15920	15920	15920	15920	0
34	20250411	201600	937374135	15920	15920	15920	15920	0
35	20250411	201500	937374135	15920	15920	15920	15920	0
36	20250411	201400	937374135	15920	15920	15920	15920	0
37	20250411	201300	937374135	15920	15920	15920	15920	0
38	20250411	201200	937374135	15920	15920	15920	15920	0
39	20250411	201100	937374135	15920	15920	15920	15920	0
40	20250411	201000	937374135	15920	15920	15920	15920	0
41	20250411	200900	937374135	15920	15920	15920	15920	0
42	20250411	200800	937374135	15920	15920	15920	15920	0
43	20250411	200700	937374135	15920	15920	15920	15920	0
44	20250411	200600	937374135	15920	15920	15920	15920	0
45	20250411	200500	937374135	15920	15920	15920	15920	0
46	20250411	200400	937374135	15920	15920	15920	15920	0
47	20250411	200300	937374135	15920	15920	15920	15920	0
48	20250411	200200	937374135	15920	15920	15920	15920	0
49	20250411	200100	937374135	15920	15920	15920	15920	0
50	20250411	200000	937374135	15920	15920	15920	15920	0
51	20250411	195900	937374135	15920	15920	15920	15920	0
52	20250411	195800	937374135	15920	15920	15920	15920	0
53	20250411	195700	937374135	15920	15920	15920	15920	0
54	20250411	195600	937374135	15920	15920	15920	15920	0
55	20250411	195500	937374135	15920	15920	15920	15920	0
56	20250411	195400	937374135	15920	15920	15920	15920	0
57	20250411	195300	937374135	15920	15920	15920	15920	0
58	20250411	195200	937374135	15920	15920	15920	15920	0
59	20250411	195100	937374135	15920	15920	15920	15920	0
60	20250411	195000	937374135	15920	15920	15920	15920	0
61	20250411	194900	937374135	15920	15920	15920	15920	0
62	20250411	194800	937374135	15920	15920	15920	15920	3475
63	20250411	194700	937374135	15920	15920	15920	15920	0
64	20250411	194600	937374135	15920	15920	15920	15920	0
65	20250411	194500	937374135	15920	15920	15920	15920	0
66	20250411	194400	937374135	15920	15920	15920	15920	0
67	20250411	194300	937374135	15920	15920	15920	15920	0
68	20250411	194200	937374135	15920	15920	15920	15920	0
69	20250411	194100	937374135	15920	15920	15920	15920	0
70	20250411	194000	937374135	15920	15920	15920	15920	0
71	20250411	193900	937374135	15920	15920	15920	15920	0
72	20250411	193800	937374135	15920	15920	15920	15920	0
73	20250411	193700	937374135	15920	15920	15920	15920	0
74	20250411	193600	937374135	15920	15920	15920	15920	0
75	20250411	193500	937374135	15920	15920	15920	15920	0
76	20250411	193400	937374135	15920	15920	15920	15920	0
77	20250411	193300	937374135	15920	15920	15920	15920	0
78	20250411	193200	937374135	15920	15920	15920	15920	0
79	20250411	193100	937374135	15920	15920	15920	15920	0
80	20250411	193000	937374135	15920	15920	15920	15920	0
81	20250411	192900	937374135	15920	15920	15920	15920	0
82	20250411	192800	937374135	15920	15920	15920	15920	0
83	20250411	192700	937374135	15920	15920	15920	15920	0
84	20250411	192600	937374135	15920	15920	15920	15920	0
85	20250411	192500	937374135	15920	15920	15920	15920	0
86	20250411	192400	937374135	15920	15920	15920	15920	0
87	20250411	192300	937374135	15920	15920	15920	15920	0
88	20250411	192200	937374135	15920	15920	15920	15920	0
89	20250411	192100	937374135	15920	15920	15920	15920	0
90	20250411	192000	937374135	15920	15920	15920	15920	0
91	20250411	191900	937374135	15920	15920	15920	15920	0
92	20250411	191800	937374135	15920	15920	15920	15920	3475
93	20250411	191700	937374135	15920	15920	15920	15920	0
94	20250411	191600	937374135	15920	15920	15920	15920	0
95	20250411	191500	937374135	15920	15920	15920	15920	0
96	20250411	191400	937374135	15920	15920	15920	15920	0
97	20250411	191300	937374135	15920	15920	15920	15920	0
98	20250411	191200	937374135	15920	15920	15920	15920	0
99	20250411	191100	937374135	15920	15920	15920	15920	0
100	20250411	191000	937374135	15920	15920	15920	15920	0
101	20250411	190900	937374135	15920	15920	15920	15920	0
102	20250411	190800	937374135	15920	15920	15920	15920	0
103	20250411	190700	937374135	15920	15920	15920	15920	0
104	20250411	190600	937374135	15920	15920	15920	15920	0
105	20250411	190500	937374135	15920	15920	15920	15920	0
106	20250411	190400	937374135	15920	15920	15920	15920	0
107	20250411	190300	937374135	15920	15920	15920	15920	0
108	20250411	190200	937374135	15920	15920	15920	15920	0
109	20250411	190100	937374135	15920	15920	15920	15920	0
110	20250411	190000	937374135	15920	15920	15920	15920	0
111	20250411	185900	937374135	15920	15920	15920	15920	0
112	20250411	185800	937374135	15920	15920	15920	15920	0
113	20250411	185700	937374135	15920	15920	15920	15920	0
114	20250411	185600	937374135	15920	15920	15920	15920	0
115	20250411	185500	937374135	15920	15920	15920	15920	0
116	20250411	185400	937374135	15920	15920	15920	15920	0
117	20250411	185300	937374135	15920	15920	15920	15920	0
118	20250411	185200	937374135	15920	15920	15920	15920	0
119	20250411	185100	937374135	15920	15920	15920	15920	0
120	20250411	185000	937374135	15920	15920	15920	15920	0
121	20250411	184900	937374135	15920	15920	15920	15920	0
122	20250411	184800	937374135	15920	15920	15920	15920	3475
123	20250411	184700	937374135	15920	15920	15920	15920	0
124	20250411	184600	937374135	15920	15920	15920	15920	0
125	20250411	184500	937374135	15920	15920	15920	15920	0
126	20250411	184400	937374135	15920	15920	15920	15920	0
127	20250411	184300	937374135	15920	15920	15920	15920	0
128	20250411	184200	937374135	15920	15920	15920	15920	0
129	20250411	184100	937374135	15920	15920	15920	15920	0
130	20250411	184000	937374135	15920	15920	15920	15920	0
131	20250411	183900	937374135	15920	15920	15920	15920	0
132	20250411	183800	937374135	15920	15920	15920	15920	0
133	20250411	183700	937374135	15920	15920	15920	15920	0
134	20250411	183600	937374135	15920	15920	15920	15920	0
135	20250411	183500	937374135	15920	15920	15920	15920	0
136	20250411	183400	937374135	15920	15920	15920	15920	0
137	20250411	183300	937374135	15920	15920	15920	15920	0
138	20250411	183200	937374135	15920	15920	15920	15920	0
139	20250411	183100	937374135	15920	15920	15920	15920	0
140	20250411	183000	937374135	15920	15920	15920	15920	0
141	20250411	182900	937374135	15920	15920	15920	15920	0
142	20250411	182800	937374135	15920	15920	15920	15920	0
143	20250411	182700	937374135	15920	15920	15920	15920	0
144	20250411	182600	937374135	15920	15920	15920	15920	0
145	20250411	182500	937374135	15920	15920	15920	15920	0
146	20250411	182400	937374135	15920	15920	15920	15920	0
147	20250411	182300	937374135	15920	15920	15920	15920	0
148	20250411	182200	937374135	15920	15920	15920	15920	0
149	20250411	182100	937374135	15920	15920	15920	15920	0
150	20250411	182000	937374135	15920	15920	15920	15920	0
151	20250411	181900	937374135	15920	15920	15920	15920	0
152	20250411	181800	937374135	15920	15920	15920	15920	3475
153	20250411	181700	937374135	15920	15920	15920	15920	0
154	20250411	181600	937374135	15920	15920	15920	15920	0
155	20250411	181500	937374135	15920	15920	15920	15920	0
156	20250411	181400	937374135	15920	15920	15920	15920	0
157	20250411	181300	937374135	15920	15920	15920	15920	0
158	20250411	181200	937374135	15920	15920	15920	15920	0
159	20250411	181100	937374135	15920	15920	15920	15920	0
160	20250411	181000	937374135	15920	15920	15920	15920	0
161	20250411	180900	937374135	15920	15920	15920	15920	0
162	20250411	180800	937374135	15920	15920	15920	15920	0
163	20250411	180700	937374135	15920	15920	15920	15920	0
164	20250411	180600	937374135	15920	15920	15920	15920	0
165	20250411	180500	937374135	15920	15920	15920	15920	0
166	20250411	180400	937374135	15920	15920	15920	15920	0
167	20250411	180300	937374135	15920	15920	15920	15920	0
168	20250411	180200	937374135	15920	15920	15920	15920	0
169	20250411	180100	937374135	15920	15920	15920	15920	0
170	20250411	180000	937374135	15920	15920	15920	15920	0
171	20250411	175900	937374135	15920	15920	15920	15920	0
172	20250411	175800	937374135	15920	15920	15920	15920	0
173	20250411	175700	937374135	15920	15920	15920	15920	0
174	20250411	175600	937374135	15920	15920	15920	15920	0
175	20250411	175500	937374135	15920	15920	15920	15920	0
176	20250411	175400	937374135	15920	15920	15920	15920	0
177	20250411	175300	937374135	15920	15920	15920	15920	0
178	20250411	175200	937374135	15920	15920	15920	15920	0
179	20250411	175100	937374135	15920	15920	15920	15920	0
180	20250411	175000	937374135	15920	15920	15920	15920	0
181	20250411	174900	937374135	15920	15920	15920	15920	0
182	20250411	174800	937374135	15920	15920	15920	15920	3475
183	20250411	174700	937374135	15920	15920	15920	15920	0
184	20250411	174600	937374135	15920	15920	15920	15920	0
185	20250411	174500	937374135	15920	15920	15920	15920	0
186	20250411	174400	937374135	15920	15920	15920	15920	0
187	20250411	174300	937374135	15920	15920	15920	15920	0
188	20250411	174200	937374135	15920	15920	15920	15920	0
189	20250411	174100	937374135	15920	15920	15920	15920	0
190	20250411	174000	937374135	15920	15920	15920	15920	0
191	20250411	173900	937374135	15920	15920	15920	15920	0
192	20250411	173800	937374135	15920	15920	15920	15920	0
193	20250411	173700	937374135	15920	15920	15920	15920	0
194	20250411	173600	937374135	15920	15920	15920	15920	0
195	20250411	173500	937374135	15920	15920	15920	15920	0
196	20250411	173400	937374135	15920	15920	15920	15920	0
197	20250411	173300	937374135	15920	15920	15920	15920	0
198	20250411	173200	937374135	15920	15920	15920	15920	0
199	20250411	173100	937374135	15920	15920	15920	15920	0
200	20250411	173000	937374135	15920	15920	15920	15920	0
201	20250411	172900	937374135	15920	15920	15920	15920	0
202	20250411	172800	937374135	15920	15920	15920	15920	0
203	20250411	172700	937374135	15920	15920	15920	15920	0
204	20250411	172600	937374135	15920	15920	15920	15920	0
205	20250411	172500	937374135	15920	15920	15920	15920	0
206	20250411	172400	937374135	15920	15920	15920	15920	0
207	20250411	172300	937374135	15920	15920	15920	15920	0
208	20250411	172200	937374135	15920	15920	15920	15920	0
209	20250411	172100	937374135	15920	15920	15920	15920	0
210	20250411	172000	937374135	15920	15920	15920	15920	0
211	20250411	171900	937374135	15920	15920	15920	15920	0
212	20250411	171800	937374135	15920	15920	15920	15920	3475
213	20250411	171700	937374135	15920	15920	15920	15920	0
214	20250411	171600	937374135	15920	15920	15920	15920	0
215	20250411	171500	937374135	15920	15920	15920	15920	0
216	20250411	171400	937374135	15920	15920	15920	15920	0
217	20250411	171300	937374135	15920	15920	15920	15920	0
218	20250411	171200	937374135	15920	15920	15920	15920	0
219	20250411	171100	937374135	15920	15920	15920	15920	0
220	20250411	171000	937374135	15920	15920	15920	15920	0
221	20250411	170900	937374135	15920	15920	15920	15920	0
222	20250411	170800	937374135	15920	15920	15920	15920	0
223	20250411	170700	937374135	15920	15920	15920	15920	0
224	20250411	170600	937374135	15920	15920	15920	15920	0
225	20250411	170500	937374135	15920	15920	15920	15920	0
226	20250411	170400	937374135	15920	15920	15920	15920	0
227	20250411	170300	937374135	15920	15920	15920	15920	0
228	20250411	170200	937374135	15920	15920	15920	15920	0
229	20250411	170100	937374135	15920	15920	15920	15920	0
230	20250411	170000	937374135	15920	15920	15920	15920	0
231	20250411	165900	937374135	15920	15920	15920	15920	0
232	20250411	165800	937374135	15920	15920	15920	15920	0
233	20250411	165700	937374135	15920	15920	15920	15920	0
234	20250411	165600	937374135	15920	15920	15920	15920	0
235	20250411	165500	937374135	15920	15920	15920	15920	0
236	20250411	165400	937374135	15920	15920	15920	15920	0
237	20250411	165300	937374135	15920	15920	15920	15920	0
238	20250411	165200	937374135	15920	15920	15920	15920	0
239	20250411	165100	937374135	15920	15920	15920	15920	0
240	20250411	165000	937374135	15920	15920	15920	15920	0
241	20250411	164900	937374135	15920	15920	15920	15920	0
242	20250411	164800	937374135	15920	15920	15920	15920	3475
243	20250411	164700	937374135	15920	15920	15920	15920	0
244	20250411	164600	937374135	15920	15920	15920	15920	0
245	20250411	164500	937374135	15920	15920	15920	15920	0
246	20250411	164400	937374135	15920	15920	15920	15920	0
247	20250411	164300	937374135	15920	15920	15920	15920	0
248	20250411	164200	937374135	15920	15920	15920	15920	0
249	20250411	164100	937374135	15920	15920	15920	15920	0
250	20250411	164000	937374135	15920	15920	15920	15920	0
251	20250411	163900	937374135	15920	15920	15920	15920	0
252	20250411	163800	937374135	15920	15920	15920	15920	0
253	20250411	163700	937374135	15920	15920	15920	15920	0
254	20250411	163600	937374135	15920	15920	15920	15920	0
255	20250411	163500	937374135	15920	15920	15920	15920	0
256	20250411	163400	937374135	15920	15920	15920	15920	0
257	20250411	163300	937374135	15920	15920	15920	15920	0
258	20250411	163200	937374135	15920	15920	15920	15920	0
259	20250411	163100	937374135	15920	15920	15920	15920	0
260	20250411	163000	937374135	15920	15920	15920	15920	0
261	20250411	162900	937374135	15920	15920	15920	15920	0
262	20250411	162800	937374135	15920	15920	15920	15920	0
263	20250411	162700	937374135	15920	15920	15920	15920	0
264	20250411	162600	937374135	15920	15920	15920	15920	0
265	20250411	162500	937374135	15920	15920	15920	15920	0
266	20250411	162400	937374135	15920	15920	15920	15920	0
267	20250411	162300	937374135	15920	15920	15920	15920	0
268	20250411	162200	937374135	15920	15920	15920	15920	0
269	20250411	162100	937374135	15920	15920	15920	15920	0
270	20250411	162000	937374135	15920	15920	15920	15920	0
271	20250411	161900	937374135	15920	15920	15920	15920	0
272	20250411	161800	937374135	15920	15920	15920	15920	3475
273	20250411	161700	937374135	15920	15920	15920	15920	0
274	20250411	161600	937374135	15920	15920	15920	15920	0
275	20250411	161500	937374135	15920	15920	15920	15920	0
276	20250411	161400	937374135	15920	15920	15920	15920	0
277	20250411	161300	937374135	15920	15920	15920	15920	0
278	20250411	161200	937374135	15920	15920	15920	15920	0
279	20250411	161100	937374135	15920	15920	15920	15920	0
280	20250411	161000	937374135	15920	15920	15920	15920	0
281	20250411	160900	937374135	15920	15920	15920	15920	0
282	20250411	160800	937374135	15920	15920	15920	15920	0
283	20250411	160700	937374135	15920	15920	15920	15920	0
284	20250411	160600	937374135	15920	15920	15920	15920	0
285	20250411	160500	937374135	15920	15920	15920	15920	0
286	20250411	160400	937374135	15920	15920	15920	15920	0
287	20250411	160300	937374135	15920	15920	15920	15920	0
288	20250411	160200	937374135	15920	15920	15920	15920	0
289	20250411	160100	937374135	15920	15920	15920	15920	0
290	20250411	160000	937374135	15920	15920	15920	15920	0
291	20250411	155900	937374135	15920	15920	15920	15920	0
292	20250411	155800	937374135	15920	15920	15920	15920	0
293	20250411	155700	937374135	15920	15920	15920	15920	0
294	20250411	155600	937374135	15920	15920	15920	15920	0
295	20250411	155500	937374135	15920	15920	15920	15920	0
296	20250411	155400	937374135	15920	15920	15920	15920	0
297	20250411	155300	937374135	15920	15920	15920	15920	0
298	20250411	155200	937374135	15920	15920	15920	15920	0
299	20250411	155100	937374135	15920	15920	15920	15920	0
300	20250411	155000	937374135	15920	15920	15920	15920	0
301	20250411	154900	937374135	15920	15920	15920	15920	0
302	20250411	154800	937374135	15920	15920	15920	15920	3475
303	20250411	154700	937374135	15920	15920	15920	15920	0
304	20250411	154600	937374135	15920	15920	15920	15920	0
305	20250411	154500	937374135	15920	15920	15920	15920	0
306	20250411	154400	937374135	15920	15920	15920	15920	0
307	20250411	154300	937374135	15920	15920	15920	15920	0
308	20250411	154200	937374135	15920	15920	15920	15920	0
309	20250411	154100	937374135	15920	15920	15920	15920	0
310	20250411	154000	937374135	15920	15920	15920	15920	0
311	20250411	153900	937374135	15920	15920	15920	15920	0
312	20250411	153800	937374135	15920	15920	15920	15920	0
313	20250411	153700	937374135	15920	15920	15920	15920	0
314	20250411	153600	937374135	15920	15920	15920	15920	0
315	20250411	153500	937374135	15920	15920	15920	15920	0
316	20250411	153400	937374135	15920	15920	15920	15920	0
317	20250411	153300	937374135	15920	15920	15920	15920	0
318	20250411	153200	937374135	15920	15920	15920	15920	0
319	20250411	153100	937374135	15920	15920	15920	15920	0
320	20250411	153000	937374135	15920	15920	15920	15920	3475
321	20250411	152900	882052135	15900	15900	15900	15900	0
322	20250411	152800	882052135	15900	15900	15900	15900	0
323	20250411	152700	882052135	15900	15900	15900	15900	0
324	20250411	152600	882052135	15900	15900	15900	15900	0
325	20250411	152500	882052135	15900	15900	15900	15900	0
326	20250411	152400	882052135	15900	15900	15900	15900	0
327	20250411	152300	882052135	15900	15900	15900	15900	0
328	20250411	152200	882052135	15900	15900	15900	15900	0
329	20250411	152100	882052135	15900	15900	15900	15900	0
330	20250411	152000	882052135	15900	15900	15900	15900	0
331	20250411	151900	882052135	15900	15830	15900	15820	171
332	20250411	151800	879340575	15830	15820	15870	15820	437
333	20250411	151700	872424365	15820	15750	15820	15740	196
334	20250411	151600	869337715	15760	15810	15810	15750	296
335	20250411	151500	864668915	15800	15800	15800	15800	30
336	20250411	151400	864194915	15810	15810	15810	15810	113
337	20250411	151300	862408385	15800	15840	15840	15780	815
338	20250411	151200	849522815	15840	15840	15840	15840	53
339	20250411	151100	848683295	15840	15840	15840	15840	46
340	20250411	151000	847954655	15840	15850	15850	15840	210
341	20250411	150900	844626425	15850	15855	15855	15850	28
342	20250411	150800	844182530	15860	15860	15860	15860	17
343	20250411	150700	843912910	15860	15860	15860	15860	38
344	20250411	150600	843310230	15870	15860	15870	15860	88
345	20250411	150500	841914350	15860	15860	15860	15860	1
346	20250411	150400	841898490	15860	15860	15860	15850	50
347	20250411	150300	841105500	15860	15850	15860	15850	117
348	20250411	150200	839249890	15860	15860	15860	15860	10
349	20250411	150100	839091290	15860	15860	15860	15850	26
350	20250411	150000	838678960	15860	15850	15860	15840	195
351	20250411	145900	835588050	15850	15840	15850	15840	90
352	20250411	145800	834162430	15840	15840	15840	15840	56
353	20250411	145700	833275390	15840	15840	15850	15840	88
354	20250411	145600	831881140	15840	15840	15840	15840	132
355	20250411	145500	829790260	15830	15840	15840	15830	61
356	20250411	145400	828824290	15840	15830	15840	15830	55
357	20250411	145300	827953290	15840	15840	15840	15840	65
358	20250411	145200	826923690	15840	15840	15850	15830	241
359	20250411	145100	823106170	15840	15850	15850	15840	60
360	20250411	145000	822155420	15850	15840	15850	15840	41
361	20250411	144900	821505650	15850	15850	15850	15840	63
362	20250411	144800	820507370	15840	15850	15850	15840	59
363	20250411	144700	819572480	15850	15850	15850	15850	36
364	20250411	144600	819001880	15850	15870	15870	15850	497
365	20250411	144500	811120290	15870	15860	15870	15860	347
366	20250411	144400	805616560	15870	15870	15870	15870	33
367	20250411	144300	805092850	15870	15870	15870	15870	35
368	20250411	144200	804537400	15870	15870	15870	15870	33
369	20250411	144100	804013690	15870	15860	15870	15860	491
370	20250411	144000	796226090	15850	15850	15860	15850	173
371	20250411	143900	793483660	15850	15860	15860	15850	116
372	20250411	143800	791644170	15850	15860	15860	15850	44
373	20250411	143700	790946430	15860	15860	15860	15850	127
374	20250411	143600	788932220	15860	15830	15860	15830	87
375	20250411	143500	787554280	15840	15840	15840	15830	335
376	20250411	143400	782247970	15840	15840	15840	15840	34
377	20250411	143300	781709410	15840	15840	15840	15840	33
378	20250411	143200	781186690	15840	15840	15840	15830	84
379	20250411	143100	779856630	15840	15840	15840	15840	32
380	20250411	143000	779349750	15840	15840	15840	15840	34
381	20250411	142900	778811190	15840	15890	15890	15830	1092
382	20250411	142800	761499950	15890	15870	15890	15870	56
383	20250411	142700	760610330	15870	15840	15870	15840	138
384	20250411	142600	758424350	15840	15890	15900	15830	1594
385	20250411	142500	733138670	15890	15890	15900	15890	51
386	20250411	142400	732328120	15880	15890	15890	15880	36
387	20250411	142300	731756100	15890	15890	15890	15890	32
388	20250411	142200	731247620	15890	15890	15890	15890	33
389	20250411	142100	730723250	15890	15880	15890	15880	126
390	20250411	142000	728722030	15910	15810	15910	15810	729
391	20250411	141900	717181460	15820	15860	15860	15810	799
392	20250411	141800	704534760	15860	15910	15910	15860	665
393	20250411	141700	693978860	15900	15910	15910	15900	80
394	20250411	141600	692706330	15910	15900	15910	15900	61
395	20250411	141500	691736420	15900	15900	15900	15900	33
396	20250411	141400	691211720	15900	15900	15900	15900	39
397	20250411	141300	690591620	15900	15890	15900	15890	72
398	20250411	141200	689446960	15880	15880	15880	15880	79
399	20250411	141100	688192440	15880	15880	15880	15880	38
400	20250411	141000	687589000	15880	15870	15880	15870	44
401	20250411	140900	686890420	15890	15900	15900	15880	124
402	20250411	140800	684920490	15890	15900	15900	15890	50
403	20250411	140700	684125630	15900	15910	15910	15890	108
404	20250411	140600	682408700	15910	15900	15910	15900	128
405	20250411	140500	680372780	15900	15900	15900	15900	32
406	20250411	140400	679863980	15900	15900	15900	15900	98
407	20250411	140300	678305780	15900	15900	15900	15900	32
408	20250411	140200	677796980	15890	15890	15890	15890	38
409	20250411	140100	677193160	15880	15900	15900	15880	128
410	20250411	140000	675159100	15900	15880	15900	15880	48
411	20250411	135900	674396080	15880	15890	15890	15870	41
412	20250411	135800	673744950	15890	15880	15890	15880	91
413	20250411	135700	672299030	15880	15880	15880	15870	54
414	20250411	135600	671441730	15880	15850	15880	15850	81
415	20250411	135500	670156820	15850	15850	15850	15850	37
416	20250411	135400	669570370	15850	15850	15850	15850	41
417	20250411	135300	668920520	15850	15850	15850	15850	38
418	20250411	135200	668318220	15850	15840	15850	15840	43
419	20250411	135100	667636750	15850	15840	15850	15840	111
420	20250411	135000	665877550	15850	15850	15850	15850	33
421	20250411	134900	665354500	15850	15840	15850	15840	39
422	20250411	134800	664736430	15850	15840	15850	15830	95
423	20250411	134700	663231510	15840	15840	15840	15830	80
424	20250411	134600	661964410	15840	15840	15840	15840	0
425	20250411	134500	661964410	15840	15840	15840	15840	14
426	20250411	134400	661742650	15830	15850	15850	15830	47
427	20250411	134300	660998520	15850	15850	15850	15850	1
428	20250411	134200	660982670	15850	15840	15850	15830	35
429	20250411	134100	660428280	15820	15820	15820	15820	21
430	20250411	134000	660096060	15820	15820	15820	15820	4
431	20250411	133900	660032780	15820	15820	15820	15820	54
432	20250411	133800	659178500	15820	15820	15820	15820	32
433	20250411	133700	658672260	15820	15820	15820	15820	2
434	20250411	133600	658640620	15810	15810	15810	15810	1
435	20250411	133500	658624810	15810	15810	15820	15810	6
436	20250411	133400	658529930	15810	15820	15820	15810	3
437	20250411	133300	658482490	15810	15810	15810	15810	9
438	20250411	133200	658340200	15810	15780	15810	15780	34
439	20250411	133100	657803260	15780	15780	15780	15780	0
440	20250411	133000	657803260	15780	15800	15800	15770	46
441	20250411	132900	657076810	15810	15810	15810	15810	5
442	20250411	132800	656997760	15810	15810	15810	15800	139
443	20250411	132700	654800550	15800	15810	15810	15800	17
444	20250411	132600	654531910	15810	15810	15820	15810	90
445	20250411	132500	653108990	15810	15800	15810	15800	14
446	20250411	132400	652887780	15810	15820	15820	15810	116
447	20250411	132300	651052810	15820	15820	15830	15820	22
448	20250411	132200	650704730	15830	15830	15830	15830	17
449	20250411	132100	650435620	15830	15830	15840	15820	53
450	20250411	132000	649596770	15830	15830	15840	15820	68
451	20250411	131900	648520040	15840	15840	15840	15830	45
452	20250411	131800	647807320	15840	15860	15870	15840	76
453	20250411	131700	646602290	15860	15870	15870	15860	25
454	20250411	131600	646205770	15870	15890	15890	15860	68
455	20250411	131500	645126690	15890	15900	15900	15880	266
456	20250411	131400	640898870	15900	15900	15910	15890	77
457	20250411	131300	639674570	15900	15900	15900	15900	40
458	20250411	131200	639038570	15900	15900	15900	15900	46
459	20250411	131100	638307170	15890	15900	15900	15890	37
460	20250411	131000	637718910	15890	15900	15900	15890	29
461	20250411	130900	637258070	15900	15920	15920	15900	249
462	20250411	130800	633297170	15930	15930	15930	15920	44
463	20250411	130700	632596340	15930	15920	15930	15920	87
464	20250411	130600	631210870	15920	15910	15920	15910	74
465	20250411	130500	630033370	15910	15900	15910	15900	16
466	20250411	130400	629778940	15910	15920	15920	15910	66
467	20250411	130300	628728460	15920	15900	15920	15900	15
468	20250411	130200	628489810	15900	15900	15900	15900	46
469	20250411	130100	627758410	15900	15910	15910	15890	58
470	20250411	130000	626835960	15910	15910	15910	15900	83
471	20250411	125900	625515700	15910	15900	15910	15900	34
472	20250411	125800	624975070	15900	15910	15910	15900	49
473	20250411	125700	624195660	15910	15910	15910	15910	22
474	20250411	125600	623845640	15900	15920	15920	15900	72
475	20250411	125500	622700060	15920	15940	15940	15920	219
476	20250411	125400	619212310	15930	15940	15940	15930	53
477	20250411	125300	618367570	15940	15940	15940	15930	47
478	20250411	125200	617618530	15950	15920	15950	15920	225
479	20250411	125100	614034120	15920	15910	15920	15910	42
480	20250411	125000	613365790	15910	15910	15910	15910	25
481	20250411	124900	612968040	15910	15940	15940	15910	646
482	20250411	124800	602688880	15930	15930	15930	15930	121
483	20250411	124700	600761350	15930	15950	15950	15910	291
484	20250411	124600	596127810	15960	15960	15960	15960	33
485	20250411	124500	595601130	15960	15950	15960	15950	85
486	20250411	124400	594245370	15950	15950	15950	15950	6
487	20250411	124300	594149670	15940	15950	15950	15940	52
488	20250411	124200	593320560	15950	15950	15950	15950	35
489	20250411	124100	592762310	15940	15960	15960	15940	214
490	20250411	124000	589350560	15960	15980	15980	15960	92
491	20250411	123900	587881840	15970	15970	15980	15970	66
492	20250411	123800	586827690	15970	15980	15980	15970	71
493	20250411	123700	585693510	15980	15970	15980	15970	33
494	20250411	123600	585166480	15960	15970	15970	15960	56
495	20250411	123500	584272180	15970	15950	15970	15950	47
496	20250411	123400	583522020	15950	15950	15950	15950	45
497	20250411	123300	582804270	15960	15950	15970	15950	212
498	20250411	123200	579420870	15950	15940	15950	15940	45
499	20250411	123100	578703560	15940	15940	15940	15940	26
500	20250411	123000	578289120	15940	15940	15940	15940	34
501	20250411	122900	577747160	15940	15940	15940	15940	65
502	20250411	122800	576711060	15940	15940	15940	15940	50
503	20250411	122700	575914060	15940	15950	15950	15940	54
504	20250411	122600	575053270	15950	15960	15970	15940	85
505	20250411	122500	573696600	15960	15960	15960	15960	67
506	20250411	122400	572627280	15950	15950	15960	15940	194
507	20250411	122300	569532740	15950	15930	15950	15930	29
508	20250411	122200	569070480	15930	15940	15940	15930	212
509	20250411	122100	565692880	15940	15940	15940	15940	56
510	20250411	122000	564800240	15940	15940	15940	15940	32
511	20250411	121900	564290160	15940	15940	15940	15940	74
512	20250411	121800	563110600	15950	15940	15950	15940	18
513	20250411	121700	562823660	15940	15940	15940	15930	59
514	20250411	121600	561883440	15940	15920	15940	15920	178
515	20250411	121500	559049270	15920	15920	15920	15910	60
516	20250411	121400	558094170	15920	15970	15970	15920	664
517	20250411	121300	547513230	15960	15960	15970	15960	59
518	20250411	121200	546571530	15950	15950	15960	15950	185
519	20250411	121100	543620620	15950	15950	15950	15950	25
520	20250411	121000	543221870	15950	15950	15960	15950	189
521	20250411	120900	540207020	15940	15940	15940	15940	72
522	20250411	120800	539059340	15940	15930	15940	15930	51
523	20250411	120700	538246900	15930	15940	15940	15930	86
524	20250411	120600	536876100	15940	15930	15940	15930	8
525	20250411	120500	536748590	15930	15940	15940	15930	82
526	20250411	120400	535442000	15940	15940	15940	15940	27
527	20250411	120300	535011620	15940	15930	16000	15930	2458
528	20250411	120200	495754770	15930	15930	15930	15930	54
529	20250411	120100	494894550	15930	15930	15930	15930	37
530	20250411	120000	494305140	15930	15930	15930	15930	58
531	20250411	115900	493381200	15930	15920	15930	15920	54
532	20250411	115800	492521210	15920	15950	15950	15920	52
533	20250411	115700	491692480	15950	15920	15950	15920	61
534	20250411	115600	490720710	15920	15920	15920	15910	46
535	20250411	115500	489988400	15920	15910	15920	15910	53
536	20250411	115400	489144650	15920	15910	15920	15910	75
537	20250411	115300	487951090	15910	15910	15910	15910	49
538	20250411	115200	487171500	15910	15910	15950	15910	349
539	20250411	115100	481612980	15910	15920	15920	15910	76
540	20250411	115000	480403380	15920	15910	15930	15910	88
541	20250411	114900	479002540	15910	15910	15910	15910	47
542	20250411	114800	478254770	15910	15910	15910	15910	43
543	20250411	114700	477570640	15910	15940	15940	15900	397
544	20250411	114600	471249350	15940	15920	15940	15920	43
545	20250411	114500	470564640	15920	15930	15940	15910	84
546	20250411	114400	469227050	15930	15920	15930	15920	51
547	20250411	114300	468415120	15920	15910	15920	15910	45
548	20250411	114200	467698730	15910	15910	15930	15910	224
549	20250411	114100	464133890	15910	15910	15910	15900	63
550	20250411	114000	463131730	15900	15910	15910	15900	79
551	20250411	113900	461874940	15910	15900	15910	15900	59
552	20250411	113800	460936780	15900	15910	15910	15900	61
553	20250411	113700	459966660	15910	15900	15910	15900	45
554	20250411	113600	459251130	15910	15900	15940	15900	228
555	20250411	113500	455623000	15900	15900	15900	15900	62
556	20250411	113400	454637200	15900	15890	15920	15890	71
557	20250411	113300	453507700	15900	15880	15900	15880	78
558	20250411	113200	452269040	15880	15870	15880	15870	15
559	20250411	113100	452030850	15870	15900	15900	15870	80
560	20250411	113000	450760570	15900	15910	15910	15900	78
561	20250411	112900	449520300	15910	15900	15920	15900	92
562	20250411	112800	448057100	15900	15870	15910	15870	608
563	20250411	112700	438396810	15870	15860	15870	15860	76
564	20250411	112600	437191440	15850	15840	15850	15840	89
565	20250411	112500	435780940	15840	15840	15840	15840	39
566	20250411	112400	435163180	15840	15840	15860	15830	216
567	20250411	112300	431741690	15840	15830	15840	15830	60
568	20250411	112200	430791830	15820	15810	15830	15810	63
569	20250411	112100	429795220	15810	15790	15810	15790	67
570	20250411	112000	428736820	15790	15800	15820	15790	186
571	20250411	111900	425797120	15800	15800	15800	15790	28
572	20250411	111800	425354790	15790	15770	15790	15770	88
573	20250411	111700	423965440	15780	15740	15780	15740	135
574	20250411	111600	421839070	15740	15760	15760	15710	358
575	20250411	111500	416209200	15770	15760	15780	15750	69
576	20250411	111400	415120980	15760	15770	15770	15760	73
577	20250411	111300	413969940	15760	15770	15770	15750	93
578	20250411	111200	412504210	15770	15800	15820	15760	565
579	20250411	111100	403586300	15800	15780	15800	15780	81
580	20250411	111000	402307780	15780	15780	15780	15780	46
581	20250411	110900	401581900	15780	15770	15780	15770	52
582	20250411	110800	400761420	15770	15780	15780	15770	64
583	20250411	110700	399752000	15780	15770	15780	15760	65
584	20250411	110600	398727050	15780	15780	15790	15770	90
585	20250411	110500	397306850	15780	15770	15780	15770	45
586	20250411	110400	396597090	15770	15770	15780	15770	96
587	20250411	110300	395083130	15770	15770	15770	15770	46
588	20250411	110200	394357710	15770	15770	15770	15760	64
589	20250411	110100	393348630	15770	15780	15790	15770	93
590	20250411	110000	391880990	15800	15770	15800	15770	51
591	20250411	105900	391076240	15760	15800	15800	15740	619
592	20250411	105800	381307320	15800	15790	15800	15790	45
593	20250411	105700	380596760	15790	15790	15790	15790	64
594	20250411	105600	379586200	15790	15780	15790	15780	70
595	20250411	105500	378480940	15780	15770	15780	15760	54
596	20250411	105400	377629160	15780	15780	15790	15760	74
597	20250411	105300	376461720	15770	15770	15800	15770	144
598	20250411	105200	374189370	15770	15750	15770	15750	49
599	20250411	105100	373417320	15750	15750	15750	15750	48
600	20250411	105000	372661320	15750	15720	15750	15720	55
601	20250411	104900	371796400	15720	15720	15720	15710	141
602	20250411	104800	369581250	15710	15740	15775	15710	494
603	20250411	104700	361809400	15740	15710	15740	15690	180
604	20250411	104600	358983020	15710	15740	15740	15680	371
605	20250411	104500	353155830	15730	15700	15760	15700	411
606	20250411	104400	346693260	15700	15710	15710	15690	89
607	20250411	104300	345296280	15710	15710	15710	15700	81
608	20250411	104200	344024060	15710	15710	15710	15710	59
609	20250411	104100	343097170	15700	15720	15730	15670	1216
610	20250411	104000	324014810	15730	15710	15760	15710	544
611	20250411	103900	315457760	15720	15710	15720	15670	495
612	20250411	103800	307696460	15710	15740	15760	15710	191
613	20250411	103700	304693200	15760	15770	15800	15740	592
614	20250411	103600	295363320	15770	15760	15800	15760	257
615	20250411	103500	291307850	15760	15740	15760	15740	71
616	20250411	103400	290190190	15740	15740	15740	15740	49
617	20250411	103300	289418930	15740	15740	15740	15740	40
618	20250411	103200	288789330	15740	15740	15740	15740	42
619	20250411	103100	288128250	15740	15740	15740	15740	58
620	20250411	103000	287215330	15740	15740	15740	15740	60
621	20250411	102900	286270930	15740	15780	15790	15740	247
622	20250411	102800	282372790	15780	15740	15780	15740	260
623	20250411	102700	278275180	15740	15740	15740	15740	40
624	20250411	102600	277645580	15740	15740	15740	15740	22
625	20250411	102500	277299300	15740	15740	15740	15740	65
626	20250411	102400	276276200	15740	15730	15740	15730	59
627	20250411	102300	275347550	15740	15740	15740	15740	58
628	20250411	102200	274434630	15740	15740	15740	15740	42
629	20250411	102100	273773550	15740	15740	15740	15740	77
630	20250411	102000	272561570	15740	15740	15740	15740	4
631	20250411	101900	272498610	15740	15730	15740	15720	188
632	20250411	101800	269541220	15720	15730	15730	15710	73
633	20250411	101700	268393120	15730	15790	15790	15710	238
634	20250411	101600	264650370	15790	15690	15790	15690	232
635	20250411	101500	261002060	15680	15710	15710	15670	240
636	20250411	101400	257237400	15710	15750	15750	15710	535
637	20250411	101300	248826040	15750	15750	15750	15750	27
638	20250411	101200	248400790	15750	15710	15750	15710	95
639	20250411	101100	246908250	15710	15710	15710	15710	27
640	20250411	101000	246484080	15710	15680	15710	15640	539
641	20250411	100900	238035430	15700	15710	15760	15680	244
642	20250411	100800	234197360	15700	15740	15800	15660	2016
643	20250411	100700	202499650	15740	15660	15980	15650	4364
644	20250411	100600	133445160	15680	15680	15680	15660	57
645	20250411	100500	132551990	15680	15680	15690	15660	25
646	20250411	100400	132160100	15680	15670	15690	15660	109
647	20250411	100300	130451550	15670	15680	15680	15660	89
648	20250411	100200	129056070	15680	15650	15680	15630	65
649	20250411	100100	128038470	15650	15630	15650	15630	39
650	20250411	100000	127428610	15620	15650	15660	15620	147
651	20250411	095900	125129150	15650	15650	15650	15650	23
652	20250411	095800	124769200	15650	15650	15650	15650	34
653	20250411	095700	124237100	15650	15650	15650	15640	35
654	20250411	095600	123689360	15650	15640	15650	15630	74
655	20250411	095500	122532470	15630	15600	15630	15600	67
656	20250411	095400	121486720	15610	15600	15610	15590	204
657	20250411	095300	118304330	15600	15630	15630	15570	498
658	20250411	095200	110532790	15630	15630	15630	15630	28
659	20250411	095100	110095150	15630	15630	15630	15620	141
660	20250411	095000	107892320	15630	15630	15630	15620	29
661	20250411	094900	107439060	15630	15640	15640	15630	61
662	20250411	094800	106485570	15640	15630	15640	15620	188
663	20250411	094700	103547500	15630	15630	15630	15620	46
664	20250411	094600	102828530	15620	15620	15620	15620	21
665	20250411	094500	102500510	15630	15630	15630	15630	7
666	20250411	094400	102391100	15630	15630	15630	15620	25
667	20250411	094300	102000360	15630	15630	15630	15630	188
668	20250411	094200	99061920	15630	15620	15630	15620	48
669	20250411	094100	98311880	15630	15630	15630	15630	2
670	20250411	094000	98280620	15630	15620	15630	15620	237
671	20250411	093900	94578620	15620	15600	15620	15600	79
672	20250411	093800	93345420	15620	15620	15620	15620	0
673	20250411	093700	93345420	15620	15620	15620	15620	20
674	20250411	093600	93033020	15620	15620	15620	15620	0
675	20250411	093500	93033020	15620	15610	15620	15610	70
676	20250411	093400	91939820	15600	15600	15600	15600	76
677	20250411	093300	90754220	15620	15570	15620	15570	617
678	20250411	093200	81134640	15580	15560	15610	15560	432
679	20250411	093100	74403220	15560	15560	15560	15560	2
680	20250411	093000	74372100	15540	15520	15550	15520	26
681	20250411	092900	73968110	15520	15540	15540	15520	99
682	20250411	092800	72430710	15550	15550	15550	15550	24
683	20250411	092700	72057510	15550	15510	15550	15510	7
684	20250411	092600	71948810	15520	15490	15520	15490	18
685	20250411	092500	71669510	15490	15490	15510	15450	230
686	20250411	092400	68111400	15490	15490	15510	15480	94
687	20250411	092300	66654420	15460	15500	15550	15450	501
688	20250411	092200	58900750	15510	15490	15520	15490	54
689	20250411	092100	58064000	15490	15490	15490	15490	2
690	20250411	092000	58033020	15520	15460	15540	15440	1263
691	20250411	091900	38523230	15490	15540	15540	15490	158
692	20250411	091800	36072920	15540	15540	15550	15520	310
693	20250411	091700	31256490	15540	15540	15540	15540	44
694	20250411	091600	30572730	15550	15450	15550	15450	47
695	20250411	091500	29842060	15540	15540	15540	15450	299
696	20250411	091400	25209220	15550	15550	15550	15550	0
697	20250411	091300	25209220	15550	15550	15550	15550	30
698	20250411	091200	24742720	15480	15430	15480	15430	21
699	20250411	091100	24417690	15420	15560	15560	15420	31
700	20250411	091000	23936870	15560	15560	15560	15560	19
701	20250411	090900	23641230	15380	15380	15380	15380	5
702	20250411	090800	23564330	15570	15450	15570	15450	74
703	20250411	090700	22418630	15450	15500	15500	15450	419
704	20250411	090600	15934860	15630	15630	15630	15630	20
705	20250411	090500	15622260	15480	15510	15510	15470	286
706	20250411	090400	11188770	15650	15640	15650	15640	4
707	20250411	090300	11126180	15640	15460	15640	15460	47
708	20250411	090200	10395420	15200	15580	15580	15200	404
709	20250411	090100	4151580	15680	15620	15680	15620	43
710	20250411	090000	3478660	15660	15680	15680	15610	222