KissMeData/302430/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	204800	1400508990	9800	9800	9800	9800	1695
3	20250414	204700	1400508990	9800	9800	9800	9800	0
4	20250414	204600	1400508990	9800	9800	9800	9800	0
5	20250414	204500	1400508990	9800	9800	9800	9800	0
6	20250414	204400	1400508990	9800	9800	9800	9800	0
7	20250414	204300	1400508990	9800	9800	9800	9800	0
8	20250414	204200	1400508990	9800	9800	9800	9800	0
9	20250414	204100	1400508990	9800	9800	9800	9800	0
10	20250414	204000	1400508990	9800	9800	9800	9800	0
11	20250414	203900	1400508990	9800	9800	9800	9800	0
12	20250414	203800	1400508990	9800	9800	9800	9800	0
13	20250414	203700	1400508990	9800	9800	9800	9800	0
14	20250414	203600	1400508990	9800	9800	9800	9800	0
15	20250414	203500	1400508990	9800	9800	9800	9800	0
16	20250414	203400	1400508990	9800	9800	9800	9800	0
17	20250414	203300	1400508990	9800	9800	9800	9800	0
18	20250414	203200	1400508990	9800	9800	9800	9800	0
19	20250414	203100	1400508990	9800	9800	9800	9800	0
20	20250414	203000	1400508990	9800	9800	9800	9800	0
21	20250414	202900	1400508990	9800	9800	9800	9800	0
22	20250414	202800	1400508990	9800	9800	9800	9800	0
23	20250414	202700	1400508990	9800	9800	9800	9800	0
24	20250414	202600	1400508990	9800	9800	9800	9800	0
25	20250414	202500	1400508990	9800	9800	9800	9800	0
26	20250414	202400	1400508990	9800	9800	9800	9800	0
27	20250414	202300	1400508990	9800	9800	9800	9800	0
28	20250414	202200	1400508990	9800	9800	9800	9800	0
29	20250414	202100	1400508990	9800	9800	9800	9800	0
30	20250414	202000	1400508990	9800	9800	9800	9800	0
31	20250414	201900	1400508990	9800	9800	9800	9800	0
32	20250414	201800	1400508990	9800	9800	9800	9800	1695
33	20250414	201700	1400508990	9800	9800	9800	9800	0
34	20250414	201600	1400508990	9800	9800	9800	9800	0
35	20250414	201500	1400508990	9800	9800	9800	9800	0
36	20250414	201400	1400508990	9800	9800	9800	9800	0
37	20250414	201300	1400508990	9800	9800	9800	9800	0
38	20250414	201200	1400508990	9800	9800	9800	9800	0
39	20250414	201100	1400508990	9800	9800	9800	9800	0
40	20250414	201000	1400508990	9800	9800	9800	9800	0
41	20250414	200900	1400508990	9800	9800	9800	9800	0
42	20250414	200800	1400508990	9800	9800	9800	9800	0
43	20250414	200700	1400508990	9800	9800	9800	9800	0
44	20250414	200600	1400508990	9800	9800	9800	9800	0
45	20250414	200500	1400508990	9800	9800	9800	9800	0
46	20250414	200400	1400508990	9800	9800	9800	9800	0
47	20250414	200300	1400508990	9800	9800	9800	9800	0
48	20250414	200200	1400508990	9800	9800	9800	9800	0
49	20250414	200100	1400508990	9800	9800	9800	9800	0
50	20250414	200000	1400508990	9800	9800	9800	9800	0
51	20250414	195900	1400508990	9800	9800	9800	9800	0
52	20250414	195800	1400508990	9800	9800	9800	9800	0
53	20250414	195700	1400508990	9800	9800	9800	9800	0
54	20250414	195600	1400508990	9800	9800	9800	9800	0
55	20250414	195500	1400508990	9800	9800	9800	9800	0
56	20250414	195400	1400508990	9800	9800	9800	9800	0
57	20250414	195300	1400508990	9800	9800	9800	9800	0
58	20250414	195200	1400508990	9800	9800	9800	9800	0
59	20250414	195100	1400508990	9800	9800	9800	9800	0
60	20250414	195000	1400508990	9800	9800	9800	9800	0
61	20250414	194900	1400508990	9800	9800	9800	9800	0
62	20250414	194800	1400508990	9800	9800	9800	9800	1695
63	20250414	194700	1400508990	9800	9800	9800	9800	0
64	20250414	194600	1400508990	9800	9800	9800	9800	0
65	20250414	194500	1400508990	9800	9800	9800	9800	0
66	20250414	194400	1400508990	9800	9800	9800	9800	0
67	20250414	194300	1400508990	9800	9800	9800	9800	0
68	20250414	194200	1400508990	9800	9800	9800	9800	0
69	20250414	194100	1400508990	9800	9800	9800	9800	0
70	20250414	194000	1400508990	9800	9800	9800	9800	0
71	20250414	193900	1400508990	9800	9800	9800	9800	0
72	20250414	193800	1400508990	9800	9800	9800	9800	0
73	20250414	193700	1400508990	9800	9800	9800	9800	0
74	20250414	193600	1400508990	9800	9800	9800	9800	0
75	20250414	193500	1400508990	9800	9800	9800	9800	0
76	20250414	193400	1400508990	9800	9800	9800	9800	0
77	20250414	193300	1400508990	9800	9800	9800	9800	0
78	20250414	193200	1400508990	9800	9800	9800	9800	0
79	20250414	193100	1400508990	9800	9800	9800	9800	0
80	20250414	193000	1400508990	9800	9800	9800	9800	0
81	20250414	192900	1400508990	9800	9800	9800	9800	0
82	20250414	192800	1400508990	9800	9800	9800	9800	0
83	20250414	192700	1400508990	9800	9800	9800	9800	0
84	20250414	192600	1400508990	9800	9800	9800	9800	0
85	20250414	192500	1400508990	9800	9800	9800	9800	0
86	20250414	192400	1400508990	9800	9800	9800	9800	0
87	20250414	192300	1400508990	9800	9800	9800	9800	0
88	20250414	192200	1400508990	9800	9800	9800	9800	0
89	20250414	192100	1400508990	9800	9800	9800	9800	0
90	20250414	192000	1400508990	9800	9800	9800	9800	0
91	20250414	191900	1400508990	9800	9800	9800	9800	0
92	20250414	191800	1400508990	9800	9800	9800	9800	1695
93	20250414	191700	1400508990	9800	9800	9800	9800	0
94	20250414	191600	1400508990	9800	9800	9800	9800	0
95	20250414	191500	1400508990	9800	9800	9800	9800	0
96	20250414	191400	1400508990	9800	9800	9800	9800	0
97	20250414	191300	1400508990	9800	9800	9800	9800	0
98	20250414	191200	1400508990	9800	9800	9800	9800	0
99	20250414	191100	1400508990	9800	9800	9800	9800	0
100	20250414	191000	1400508990	9800	9800	9800	9800	0
101	20250414	190900	1400508990	9800	9800	9800	9800	0
102	20250414	190800	1400508990	9800	9800	9800	9800	0
103	20250414	190700	1400508990	9800	9800	9800	9800	0
104	20250414	190600	1400508990	9800	9800	9800	9800	0
105	20250414	190500	1400508990	9800	9800	9800	9800	0
106	20250414	190400	1400508990	9800	9800	9800	9800	0
107	20250414	190300	1400508990	9800	9800	9800	9800	0
108	20250414	190200	1400508990	9800	9800	9800	9800	0
109	20250414	190100	1400508990	9800	9800	9800	9800	0
110	20250414	190000	1400508990	9800	9800	9800	9800	0
111	20250414	185900	1400508990	9800	9800	9800	9800	0
112	20250414	185800	1400508990	9800	9800	9800	9800	0
113	20250414	185700	1400508990	9800	9800	9800	9800	0
114	20250414	185600	1400508990	9800	9800	9800	9800	0
115	20250414	185500	1400508990	9800	9800	9800	9800	0
116	20250414	185400	1400508990	9800	9800	9800	9800	0
117	20250414	185300	1400508990	9800	9800	9800	9800	0
118	20250414	185200	1400508990	9800	9800	9800	9800	0
119	20250414	185100	1400508990	9800	9800	9800	9800	0
120	20250414	185000	1400508990	9800	9800	9800	9800	0
121	20250414	184900	1400508990	9800	9800	9800	9800	0
122	20250414	184800	1400508990	9800	9800	9800	9800	1695
123	20250414	184700	1400508990	9800	9800	9800	9800	0
124	20250414	184600	1400508990	9800	9800	9800	9800	0
125	20250414	184500	1400508990	9800	9800	9800	9800	0
126	20250414	184400	1400508990	9800	9800	9800	9800	0
127	20250414	184300	1400508990	9800	9800	9800	9800	0
128	20250414	184200	1400508990	9800	9800	9800	9800	0
129	20250414	184100	1400508990	9800	9800	9800	9800	0
130	20250414	184000	1400508990	9800	9800	9800	9800	0
131	20250414	183900	1400508990	9800	9800	9800	9800	0
132	20250414	183800	1400508990	9800	9800	9800	9800	0
133	20250414	183700	1400508990	9800	9800	9800	9800	0
134	20250414	183600	1400508990	9800	9800	9800	9800	0
135	20250414	183500	1400508990	9800	9800	9800	9800	0
136	20250414	183400	1400508990	9800	9800	9800	9800	0
137	20250414	183300	1400508990	9800	9800	9800	9800	0
138	20250414	183200	1400508990	9800	9800	9800	9800	0
139	20250414	183100	1400508990	9800	9800	9800	9800	0
140	20250414	183000	1400508990	9800	9800	9800	9800	0
141	20250414	182900	1400508990	9800	9800	9800	9800	0
142	20250414	182800	1400508990	9800	9800	9800	9800	0
143	20250414	182700	1400508990	9800	9800	9800	9800	0
144	20250414	182600	1400508990	9800	9800	9800	9800	0
145	20250414	182500	1400508990	9800	9800	9800	9800	0
146	20250414	182400	1400508990	9800	9800	9800	9800	0
147	20250414	182300	1400508990	9800	9800	9800	9800	0
148	20250414	182200	1400508990	9800	9800	9800	9800	0
149	20250414	182100	1400508990	9800	9800	9800	9800	0
150	20250414	182000	1400508990	9800	9800	9800	9800	0
151	20250414	181900	1400508990	9800	9800	9800	9800	0
152	20250414	181800	1400508990	9800	9800	9800	9800	1695
153	20250414	181700	1400508990	9800	9800	9800	9800	0
154	20250414	181600	1400508990	9800	9800	9800	9800	0
155	20250414	181500	1400508990	9800	9800	9800	9800	0
156	20250414	181400	1400508990	9800	9800	9800	9800	0
157	20250414	181300	1400508990	9800	9800	9800	9800	0
158	20250414	181200	1400508990	9800	9800	9800	9800	0
159	20250414	181100	1400508990	9800	9800	9800	9800	0
160	20250414	181000	1400508990	9800	9800	9800	9800	0
161	20250414	180900	1400508990	9800	9800	9800	9800	0
162	20250414	180800	1400508990	9800	9800	9800	9800	0
163	20250414	180700	1400508990	9800	9800	9800	9800	0
164	20250414	180600	1400508990	9800	9800	9800	9800	0
165	20250414	180500	1400508990	9800	9800	9800	9800	0
166	20250414	180400	1400508990	9800	9800	9800	9800	0
167	20250414	180300	1400508990	9800	9800	9800	9800	0
168	20250414	180200	1400508990	9800	9800	9800	9800	0
169	20250414	180100	1400508990	9800	9800	9800	9800	0
170	20250414	180000	1400508990	9800	9800	9800	9800	0
171	20250414	175900	1400508990	9800	9800	9800	9800	0
172	20250414	175800	1400508990	9800	9800	9800	9800	0
173	20250414	175700	1400508990	9800	9800	9800	9800	0
174	20250414	175600	1400508990	9800	9800	9800	9800	0
175	20250414	175500	1400508990	9800	9800	9800	9800	0
176	20250414	175400	1400508990	9800	9800	9800	9800	0
177	20250414	175300	1400508990	9800	9800	9800	9800	0
178	20250414	175200	1400508990	9800	9800	9800	9800	0
179	20250414	175100	1400508990	9800	9800	9800	9800	0
180	20250414	175000	1400508990	9800	9800	9800	9800	0
181	20250414	174900	1400508990	9800	9800	9800	9800	0
182	20250414	174800	1400508990	9800	9800	9800	9800	1695
183	20250414	174700	1400508990	9800	9800	9800	9800	0
184	20250414	174600	1400508990	9800	9800	9800	9800	0
185	20250414	174500	1400508990	9800	9800	9800	9800	0
186	20250414	174400	1400508990	9800	9800	9800	9800	0
187	20250414	174300	1400508990	9800	9800	9800	9800	0
188	20250414	174200	1400508990	9800	9800	9800	9800	0
189	20250414	174100	1400508990	9800	9800	9800	9800	0
190	20250414	174000	1400508990	9800	9800	9800	9800	0
191	20250414	173900	1400508990	9800	9800	9800	9800	0
192	20250414	173800	1400508990	9800	9800	9800	9800	0
193	20250414	173700	1400508990	9800	9800	9800	9800	0
194	20250414	173600	1400508990	9800	9800	9800	9800	0
195	20250414	173500	1400508990	9800	9800	9800	9800	0
196	20250414	173400	1400508990	9800	9800	9800	9800	0
197	20250414	173300	1400508990	9800	9800	9800	9800	0
198	20250414	173200	1400508990	9800	9800	9800	9800	0
199	20250414	173100	1400508990	9800	9800	9800	9800	0
200	20250414	173000	1400508990	9800	9800	9800	9800	0
201	20250414	172900	1400508990	9800	9800	9800	9800	0
202	20250414	172800	1400508990	9800	9800	9800	9800	0
203	20250414	172700	1400508990	9800	9800	9800	9800	0
204	20250414	172600	1400508990	9800	9800	9800	9800	0
205	20250414	172500	1400508990	9800	9800	9800	9800	0
206	20250414	172400	1400508990	9800	9800	9800	9800	0
207	20250414	172300	1400508990	9800	9800	9800	9800	0
208	20250414	172200	1400508990	9800	9800	9800	9800	0
209	20250414	172100	1400508990	9800	9800	9800	9800	0
210	20250414	172000	1400508990	9800	9800	9800	9800	0
211	20250414	171900	1400508990	9800	9800	9800	9800	0
212	20250414	171800	1400508990	9800	9800	9800	9800	1695
213	20250414	171700	1400508990	9800	9800	9800	9800	0
214	20250414	171600	1400508990	9800	9800	9800	9800	0
215	20250414	171500	1400508990	9800	9800	9800	9800	0
216	20250414	171400	1400508990	9800	9800	9800	9800	0
217	20250414	171300	1400508990	9800	9800	9800	9800	0
218	20250414	171200	1400508990	9800	9800	9800	9800	0
219	20250414	171100	1400508990	9800	9800	9800	9800	0
220	20250414	171000	1400508990	9800	9800	9800	9800	0
221	20250414	170900	1400508990	9800	9800	9800	9800	0
222	20250414	170800	1400508990	9800	9800	9800	9800	0
223	20250414	170700	1400508990	9800	9800	9800	9800	0
224	20250414	170600	1400508990	9800	9800	9800	9800	0
225	20250414	170500	1400508990	9800	9800	9800	9800	0
226	20250414	170400	1400508990	9800	9800	9800	9800	0
227	20250414	170300	1400508990	9800	9800	9800	9800	0
228	20250414	170200	1400508990	9800	9800	9800	9800	0
229	20250414	170100	1400508990	9800	9800	9800	9800	0
230	20250414	170000	1400508990	9800	9800	9800	9800	0
231	20250414	165900	1400508990	9800	9800	9800	9800	0
232	20250414	165800	1400508990	9800	9800	9800	9800	0
233	20250414	165700	1400508990	9800	9800	9800	9800	0
234	20250414	165600	1400508990	9800	9800	9800	9800	0
235	20250414	165500	1400508990	9800	9800	9800	9800	0
236	20250414	165400	1400508990	9800	9800	9800	9800	0
237	20250414	165300	1400508990	9800	9800	9800	9800	0
238	20250414	165200	1400508990	9800	9800	9800	9800	0
239	20250414	165100	1400508990	9800	9800	9800	9800	0
240	20250414	165000	1400508990	9800	9800	9800	9800	0
241	20250414	164900	1400508990	9800	9800	9800	9800	0
242	20250414	164800	1400508990	9800	9800	9800	9800	1695
243	20250414	164700	1400508990	9800	9800	9800	9800	0
244	20250414	164600	1400508990	9800	9800	9800	9800	0
245	20250414	164500	1400508990	9800	9800	9800	9800	0
246	20250414	164400	1400508990	9800	9800	9800	9800	0
247	20250414	164300	1400508990	9800	9800	9800	9800	0
248	20250414	164200	1400508990	9800	9800	9800	9800	0
249	20250414	164100	1400508990	9800	9800	9800	9800	0
250	20250414	164000	1400508990	9800	9800	9800	9800	0
251	20250414	163900	1400508990	9800	9800	9800	9800	0
252	20250414	163800	1400508990	9800	9800	9800	9800	0
253	20250414	163700	1400508990	9800	9800	9800	9800	0
254	20250414	163600	1400508990	9800	9800	9800	9800	0
255	20250414	163500	1400508990	9800	9800	9800	9800	0
256	20250414	163400	1400508990	9800	9800	9800	9800	0
257	20250414	163300	1400508990	9800	9800	9800	9800	0
258	20250414	163200	1400508990	9800	9800	9800	9800	0
259	20250414	163100	1400508990	9800	9800	9800	9800	0
260	20250414	163000	1400508990	9800	9800	9800	9800	0
261	20250414	162900	1400508990	9800	9800	9800	9800	0
262	20250414	162800	1400508990	9800	9800	9800	9800	0
263	20250414	162700	1400508990	9800	9800	9800	9800	0
264	20250414	162600	1400508990	9800	9800	9800	9800	0
265	20250414	162500	1400508990	9800	9800	9800	9800	0
266	20250414	162400	1400508990	9800	9800	9800	9800	0
267	20250414	162300	1400508990	9800	9800	9800	9800	0
268	20250414	162200	1400508990	9800	9800	9800	9800	0
269	20250414	162100	1400508990	9800	9800	9800	9800	0
270	20250414	162000	1400508990	9800	9800	9800	9800	0
271	20250414	161900	1400508990	9800	9800	9800	9800	0
272	20250414	161800	1400508990	9800	9800	9800	9800	1695
273	20250414	161700	1400508990	9800	9800	9800	9800	0
274	20250414	161600	1400508990	9800	9800	9800	9800	0
275	20250414	161500	1400508990	9800	9800	9800	9800	0
276	20250414	161400	1400508990	9800	9800	9800	9800	0
277	20250414	161300	1400508990	9800	9800	9800	9800	0
278	20250414	161200	1400508990	9800	9800	9800	9800	0
279	20250414	161100	1400508990	9800	9800	9800	9800	0
280	20250414	161000	1400508990	9800	9800	9800	9800	0
281	20250414	160900	1400508990	9800	9800	9800	9800	0
282	20250414	160800	1400508990	9800	9800	9800	9800	0
283	20250414	160700	1400508990	9800	9800	9800	9800	0
284	20250414	160600	1400508990	9800	9800	9800	9800	0
285	20250414	160500	1400508990	9800	9800	9800	9800	0
286	20250414	160400	1400508990	9800	9800	9800	9800	0
287	20250414	160300	1400508990	9800	9800	9800	9800	0
288	20250414	160200	1400508990	9800	9800	9800	9800	0
289	20250414	160100	1400508990	9800	9800	9800	9800	0
290	20250414	160000	1400508990	9800	9800	9800	9800	0
291	20250414	155900	1400508990	9800	9800	9800	9800	0
292	20250414	155800	1400508990	9800	9800	9800	9800	0
293	20250414	155700	1400508990	9800	9800	9800	9800	0
294	20250414	155600	1400508990	9800	9800	9800	9800	0
295	20250414	155500	1400508990	9800	9800	9800	9800	0
296	20250414	155400	1400508990	9800	9800	9800	9800	0
297	20250414	155300	1400508990	9800	9800	9800	9800	0
298	20250414	155200	1400508990	9800	9800	9800	9800	0
299	20250414	155100	1400508990	9800	9800	9800	9800	0
300	20250414	155000	1400508990	9800	9800	9800	9800	0
301	20250414	154900	1400508990	9800	9800	9800	9800	0
302	20250414	154800	1400508990	9800	9800	9800	9800	1695
303	20250414	154700	1400508990	9800	9800	9800	9800	0
304	20250414	154600	1400508990	9800	9800	9800	9800	0
305	20250414	154500	1400508990	9800	9800	9800	9800	0
306	20250414	154400	1400508990	9800	9800	9800	9800	0
307	20250414	154300	1400508990	9800	9800	9800	9800	0
308	20250414	154200	1400508990	9800	9800	9800	9800	0
309	20250414	154100	1400508990	9800	9800	9800	9800	0
310	20250414	154000	1400508990	9800	9800	9800	9800	0
311	20250414	153900	1400508990	9800	9800	9800	9800	0
312	20250414	153800	1400508990	9800	9800	9800	9800	0
313	20250414	153700	1400508990	9800	9800	9800	9800	0
314	20250414	153600	1400508990	9800	9800	9800	9800	0
315	20250414	153500	1400508990	9800	9800	9800	9800	0
316	20250414	153400	1400508990	9800	9800	9800	9800	0
317	20250414	153300	1400508990	9800	9800	9800	9800	0
318	20250414	153200	1400508990	9800	9800	9800	9800	0
319	20250414	153100	1400508990	9800	9800	9800	9800	0
320	20250414	153000	1400508990	9800	9800	9800	9800	1695
321	20250414	152900	1383897990	9710	9710	9710	9710	0
322	20250414	152800	1383897990	9710	9710	9710	9710	0
323	20250414	152700	1383897990	9710	9710	9710	9710	0
324	20250414	152600	1383897990	9710	9710	9710	9710	0
325	20250414	152500	1383897990	9710	9710	9710	9710	0
326	20250414	152400	1383897990	9710	9710	9710	9710	0
327	20250414	152300	1383897990	9710	9710	9710	9710	0
328	20250414	152200	1383897990	9710	9710	9710	9710	0
329	20250414	152100	1383897990	9710	9710	9710	9710	0
330	20250414	152000	1383897990	9710	9710	9710	9710	0
331	20250414	151900	1383897990	9710	9710	9720	9710	93
332	20250414	151800	1382994860	9750	9710	9750	9710	206
333	20250414	151700	1380994560	9710	9730	9730	9710	2031
334	20250414	151600	1361263060	9760	9760	9760	9760	0
335	20250414	151500	1361263060	9760	9760	9760	9760	0
336	20250414	151400	1361263060	9760	9760	9760	9760	1
337	20250414	151300	1361253300	9740	9730	9740	9730	587
338	20250414	151200	1355538100	9740	9760	9760	9740	1148
339	20250414	151100	1344353620	9770	9770	9770	9770	0
340	20250414	151000	1344353620	9770	9770	9770	9770	21
341	20250414	150900	1344148450	9770	9730	9770	9730	24
342	20250414	150800	1343914890	9730	9740	9740	9730	680
343	20250414	150700	1337294040	9770	9770	9770	9770	0
344	20250414	150600	1337294040	9770	9770	9770	9770	0
345	20250414	150500	1337294040	9770	9750	9770	9750	300
346	20250414	150400	1334367820	9750	9750	9750	9750	0
347	20250414	150300	1334367820	9750	9750	9750	9750	11
348	20250414	150200	1334260570	9730	9730	9730	9730	553
349	20250414	150100	1328879880	9730	9730	9730	9730	0
350	20250414	150000	1328879880	9730	9730	9730	9730	52
351	20250414	145900	1328373920	9730	9730	9730	9730	271
352	20250414	145800	1325737090	9720	9720	9720	9720	51
353	20250414	145700	1325241370	9710	9710	9710	9710	0
354	20250414	145600	1325241370	9710	9710	9710	9710	214
355	20250414	145500	1323163430	9730	9720	9730	9710	1311
356	20250414	145400	1310421200	9720	9730	9730	9720	58
357	20250414	145300	1309857290	9740	9740	9740	9740	0
358	20250414	145200	1309857290	9740	9730	9740	9730	307
359	20250414	145100	1306870120	9750	9750	9750	9750	0
360	20250414	145000	1306870120	9750	9750	9750	9750	0
361	20250414	144900	1306870120	9750	9730	9750	9730	67
362	20250414	144800	1306217870	9750	9750	9750	9750	0
363	20250414	144700	1306217870	9750	9750	9750	9750	246
364	20250414	144600	1303819370	9760	9760	9760	9760	966
365	20250414	144500	1294391210	9780	9780	9780	9780	0
366	20250414	144400	1294391210	9780	9760	9780	9760	269
367	20250414	144300	1291760930	9770	9770	9770	9770	5
368	20250414	144200	1291712080	9760	9760	9760	9760	0
369	20250414	144100	1291712080	9760	9760	9760	9760	100
370	20250414	144000	1290736080	9760	9760	9760	9760	0
371	20250414	143900	1290736080	9760	9760	9760	9760	30
372	20250414	143800	1290443280	9760	9750	9760	9750	154
373	20250414	143700	1288941380	9750	9750	9760	9750	141
374	20250414	143600	1287566560	9740	9740	9740	9740	90
375	20250414	143500	1286689960	9740	9740	9740	9740	0
376	20250414	143400	1286689960	9740	9740	9740	9740	0
377	20250414	143300	1286689960	9740	9740	9740	9740	1
378	20250414	143200	1286680220	9740	9740	9740	9740	0
379	20250414	143100	1286680220	9740	9740	9740	9740	100
380	20250414	143000	1285706220	9750	9750	9750	9750	0
381	20250414	142900	1285706220	9750	9750	9750	9750	0
382	20250414	142800	1285706220	9750	9750	9750	9750	43
383	20250414	142700	1285286970	9750	9750	9750	9750	388
384	20250414	142600	1281503970	9740	9740	9740	9740	132
385	20250414	142500	1280218290	9740	9740	9740	9740	11
386	20250414	142400	1280111150	9730	9720	9730	9720	371
387	20250414	142300	1276504080	9720	9720	9720	9720	0
388	20250414	142200	1276504080	9720	9720	9720	9720	0
389	20250414	142100	1276504080	9720	9720	9720	9720	0
390	20250414	142000	1276504080	9720	9720	9720	9720	169
391	20250414	141900	1274861400	9720	9710	9720	9710	1222
392	20250414	141800	1262984060	9720	9720	9720	9720	0
393	20250414	141700	1262984060	9720	9730	9730	9720	134
394	20250414	141600	1261681570	9720	9730	9730	9720	6
395	20250414	141500	1261623240	9720	9720	9720	9720	66
396	20250414	141400	1260981720	9730	9710	9730	9710	445
397	20250414	141300	1256654870	9720	9720	9720	9720	0
398	20250414	141200	1256654870	9720	9720	9720	9720	1
399	20250414	141100	1256645150	9720	9720	9720	9720	1
400	20250414	141000	1256635430	9720	9700	9720	9680	900
401	20250414	140900	1247910750	9700	9700	9700	9700	408
402	20250414	140800	1243953150	9730	9730	9730	9730	0
403	20250414	140700	1243953150	9730	9730	9730	9730	0
404	20250414	140600	1243953150	9730	9730	9730	9730	0
405	20250414	140500	1243953150	9730	9700	9730	9690	653
406	20250414	140400	1237619410	9660	9690	9700	9660	2328
407	20250414	140300	1215101260	9690	9700	9700	9690	179
408	20250414	140200	1213366730	9700	9710	9710	9700	1330
409	20250414	140100	1200463930	9720	9715	9720	9700	1576
410	20250414	140000	1185161230	9720	9730	9730	9720	21
411	20250414	135900	1184957100	9720	9750	9750	9720	896
412	20250414	135800	1176240080	9760	9760	9760	9760	300
413	20250414	135700	1173312080	9760	9760	9760	9760	0
414	20250414	135600	1173312080	9760	9760	9760	9760	49
415	20250414	135500	1172833840	9760	9760	9760	9760	0
416	20250414	135400	1172833840	9760	9760	9760	9760	67
417	20250414	135300	1172179920	9760	9760	9760	9760	0
418	20250414	135200	1172179920	9760	9760	9760	9760	0
419	20250414	135100	1172179920	9760	9760	9760	9760	0
420	20250414	135000	1172179920	9760	9760	9760	9760	50
421	20250414	134900	1171691920	9760	9760	9760	9760	1
422	20250414	134800	1171682160	9760	9760	9760	9760	50
423	20250414	134700	1171194160	9760	9760	9760	9760	1
424	20250414	134600	1171184400	9750	9720	9750	9720	1669
425	20250414	134500	1154953260	9720	9730	9730	9720	613
426	20250414	134400	1148994220	9750	9730	9750	9730	27
427	20250414	134300	1148731190	9760	9760	9760	9760	1
428	20250414	134200	1148721430	9770	9770	9770	9760	21
429	20250414	134100	1148516360	9760	9760	9760	9760	79
430	20250414	134000	1147745320	9760	9760	9760	9760	0
431	20250414	133900	1147745320	9760	9760	9760	9760	0
432	20250414	133800	1147745320	9760	9740	9760	9720	1087
433	20250414	133700	1137169270	9760	9760	9760	9760	22
434	20250414	133600	1136954550	9730	9740	9740	9730	393
435	20250414	133500	1133127560	9770	9750	9770	9750	103
436	20250414	133400	1132123250	9770	9770	9770	9770	0
437	20250414	133300	1132123250	9770	9760	9770	9760	66
438	20250414	133200	1131478530	9770	9770	9770	9770	394
439	20250414	133100	1127629150	9780	9730	9780	9730	120
440	20250414	133000	1126461500	9730	9780	9780	9730	12
441	20250414	132900	1126344190	9780	9780	9780	9780	0
442	20250414	132800	1126344190	9780	9740	9780	9730	690
443	20250414	132700	1119626260	9740	9740	9740	9740	0
444	20250414	132600	1119626260	9740	9750	9750	9740	212
445	20250414	132500	1117559380	9790	9790	9790	9790	0
446	20250414	132400	1117559380	9790	9790	9790	9790	5
447	20250414	132300	1117510430	9780	9750	9790	9750	27
448	20250414	132200	1117246350	9780	9780	9780	9780	104
449	20250414	132100	1116229230	9750	9750	9750	9750	0
450	20250414	132000	1116229230	9750	9750	9750	9750	0
451	20250414	131900	1116229230	9750	9750	9750	9750	1523
452	20250414	131800	1101379980	9750	9730	9750	9730	67
453	20250414	131700	1100728050	9750	9780	9780	9730	821
454	20250414	131600	1092720240	9760	9760	9760	9760	10
455	20250414	131500	1092622640	9780	9760	9780	9760	55
456	20250414	131400	1092085780	9790	9770	9790	9760	550
457	20250414	131300	1086713430	9770	9770	9770	9770	103
458	20250414	131200	1085707120	9770	9790	9790	9770	957
459	20250414	131100	1076346180	9800	9800	9800	9800	0
460	20250414	131000	1076346180	9800	9800	9800	9800	0
461	20250414	130900	1076346180	9800	9790	9800	9790	45
462	20250414	130800	1075905620	9790	9800	9800	9790	563
463	20250414	130700	1070393820	9790	9800	9820	9790	76
464	20250414	130600	1069649400	9820	9820	9820	9820	0
465	20250414	130500	1069649400	9820	9800	9820	9800	797
466	20250414	130400	1061838760	9800	9820	9820	9800	34
467	20250414	130300	1061504940	9820	9820	9820	9820	285
468	20250414	130200	1058706240	9820	9820	9820	9820	35
469	20250414	130100	1058362540	9820	9800	9820	9800	190
470	20250414	130000	1056498600	9800	9820	9820	9800	440
471	20250414	125900	1052186160	9810	9800	9810	9790	1037
472	20250414	125800	1042022610	9800	9800	9810	9800	438
473	20250414	125700	1037730060	9790	9800	9800	9790	100
474	20250414	125600	1036750560	9800	9770	9800	9770	345
475	20250414	125500	1033372910	9790	9790	9790	9790	30
476	20250414	125400	1033079210	9790	9770	9790	9760	789
477	20250414	125300	1025371435	9800	9790	9800	9790	66
478	20250414	125200	1024725245	9780	9790	9790	9780	2289
479	20250414	125100	1002324085	9800	9800	9800	9800	10
480	20250414	125000	1002226085	9810	9800	9810	9800	34
481	20250414	124900	1001892865	9800	9800	9800	9800	78
482	20250414	124800	1001128465	9810	9810	9810	9810	0
483	20250414	124700	1001128465	9810	9810	9810	9810	0
484	20250414	124600	1001128465	9810	9800	9810	9800	243
485	20250414	124500	998746915	9800	9800	9800	9800	370
486	20250414	124400	995120915	9800	9800	9800	9800	0
487	20250414	124300	995120915	9800	9800	9800	9800	538
488	20250414	124200	989848515	9800	9830	9830	9800	475
489	20250414	124100	985185685	9820	9830	9830	9820	26
490	20250414	124000	984930345	9840	9840	9840	9840	0
491	20250414	123900	984930345	9840	9830	9840	9830	1303
492	20250414	123800	972112135	9800	9800	9800	9800	297
493	20250414	123700	969201535	9840	9800	9840	9800	101
494	20250414	123600	968211695	9830	9820	9830	9820	885
495	20250414	123500	959517655	9830	9810	9830	9810	869
496	20250414	123400	950984185	9820	9820	9820	9820	1
497	20250414	123300	950974365	9820	9820	9820	9820	2
498	20250414	123200	950954725	9820	9820	9820	9760	2402
499	20250414	123100	927451545	9820	9820	9820	9820	336
500	20250414	123000	924152025	9820	9790	9820	9790	101
501	20250414	122900	923163205	9830	9830	9830	9830	0
502	20250414	122800	923163205	9830	9800	9830	9800	87
503	20250414	122700	922310575	9780	9780	9780	9780	161
504	20250414	122600	920735995	9780	9810	9810	9780	195
505	20250414	122500	918828865	9780	9780	9780	9780	50
506	20250414	122400	918339865	9840	9840	9840	9840	0
507	20250414	122300	918339865	9840	9820	9840	9780	1393
508	20250414	122200	904700595	9840	9840	9840	9830	32
509	20250414	122100	904385925	9840	9840	9840	9840	560
510	20250414	122000	898875525	9840	9830	9840	9830	110
511	20250414	121900	897794125	9830	9830	9840	9830	310
512	20250414	121800	894745480	9840	9830	9840	9830	70
513	20250414	121700	894057040	9830	9820	9830	9815	1023
514	20250414	121600	884001915	9820	9820	9820	9820	800
515	20250414	121500	876145915	9820	9810	9820	9810	300
516	20250414	121400	873200065	9820	9800	9820	9800	397
517	20250414	121300	869305995	9790	9790	9790	9790	114
518	20250414	121200	868189935	9790	9790	9790	9790	2
519	20250414	121100	868170355	9790	9790	9790	9790	31
520	20250414	121000	867866865	9800	9810	9810	9800	2
521	20250414	120900	867847255	9790	9790	9790	9790	92
522	20250414	120800	866946575	9790	9810	9810	9790	360
523	20250414	120700	863420225	9810	9810	9820	9810	314
524	20250414	120600	860339875	9820	9820	9820	9820	0
525	20250414	120500	860339875	9820	9810	9820	9790	228
526	20250414	120400	858105395	9810	9800	9810	9800	11
527	20250414	120300	857997585	9810	9790	9810	9790	34
528	20250414	120200	857664065	9790	9790	9790	9790	0
529	20250414	120100	857664065	9790	9800	9800	9790	717
530	20250414	120000	850644605	9800	9800	9800	9780	52
531	20250414	115900	850135105	9800	9790	9800	9770	205
532	20250414	115800	848128445	9790	9800	9800	9790	236
533	20250414	115700	845817175	9800	9790	9800	9790	649
534	20250414	115600	839457475	9790	9780	9790	9780	443
535	20250414	115500	835122695	9780	9780	9780	9780	0
536	20250414	115400	835122695	9780	9770	9780	9770	116
537	20250414	115300	833988865	9760	9760	9760	9760	187
538	20250414	115200	832163745	9770	9780	9780	9770	300
539	20250414	115100	829231975	9780	9780	9780	9780	339
540	20250414	115000	825916555	9770	9770	9770	9770	6
541	20250414	114900	825857935	9780	9780	9780	9780	404
542	20250414	114800	821906815	9780	9780	9780	9770	75
543	20250414	114700	821173355	9780	9780	9785	9780	479
544	20250414	114600	816486865	9780	9780	9780	9780	110
545	20250414	114500	815411065	9790	9780	9790	9760	604
546	20250414	114400	809509325	9780	9770	9780	9770	118
547	20250414	114300	808355355	9770	9770	9770	9770	521
548	20250414	114200	803265185	9780	9770	9780	9770	256
549	20250414	114100	800763805	9760	9760	9760	9760	102
550	20250414	114000	799768285	9750	9750	9750	9750	4
551	20250414	113900	799729285	9770	9760	9770	9760	1109
552	20250414	113800	788895945	9760	9750	9760	9750	51
553	20250414	113700	788398195	9760	9760	9760	9760	3
554	20250414	113600	788368915	9750	9750	9750	9750	150
555	20250414	113500	786906415	9750	9750	9750	9750	208
556	20250414	113400	784878415	9750	9740	9750	9740	546
557	20250414	113300	779556305	9740	9740	9740	9740	0
558	20250414	113200	779556305	9740	9740	9740	9740	11
559	20250414	113100	779449165	9740	9730	9740	9730	196
560	20250414	113000	777540985	9720	9720	9720	9720	51
561	20250414	112900	777045265	9710	9720	9720	9710	731
562	20250414	112800	769940475	9740	9740	9740	9740	0
563	20250414	112700	769940475	9740	9740	9740	9740	1
564	20250414	112600	769930735	9720	9720	9720	9720	2
565	20250414	112500	769911295	9750	9750	9750	9750	0
566	20250414	112400	769911295	9750	9720	9750	9720	283
567	20250414	112300	767156985	9720	9720	9720	9720	20
568	20250414	112200	766962585	9720	9720	9720	9720	217
569	20250414	112100	764853345	9720	9720	9720	9720	5
570	20250414	112000	764804745	9740	9740	9740	9740	308
571	20250414	111900	761804825	9740	9740	9740	9740	10
572	20250414	111800	761707425	9740	9700	9740	9700	21
573	20250414	111700	761502925	9740	9740	9740	9740	10
574	20250414	111600	761405525	9740	9740	9740	9740	0
575	20250414	111500	761405525	9740	9740	9740	9740	15
576	20250414	111400	761259425	9740	9740	9740	9740	0
577	20250414	111300	761259425	9740	9720	9740	9720	973
578	20250414	111200	751794995	9690	9690	9690	9690	0
579	20250414	111100	751794995	9690	9690	9690	9690	507
580	20250414	111000	746882165	9720	9720	9720	9720	0
581	20250414	110900	746882165	9720	9720	9720	9720	0
582	20250414	110800	746882165	9720	9720	9720	9720	15
583	20250414	110700	746736365	9700	9700	9700	9700	0
584	20250414	110600	746736365	9700	9700	9700	9700	227
585	20250414	110500	744534465	9690	9690	9690	9690	22
586	20250414	110400	744321285	9690	9690	9690	9690	18
587	20250414	110300	744146865	9690	9720	9720	9690	6
588	20250414	110200	744088695	9690	9720	9720	9690	795
589	20250414	110100	736364285	9720	9720	9720	9720	104
590	20250414	110000	735353405	9720	9720	9720	9720	652
591	20250414	105900	729015965	9720	9740	9740	9720	110
592	20250414	105800	727945765	9740	9740	9740	9740	0
593	20250414	105700	727945765	9740	9740	9740	9740	1274
594	20250414	105600	715537005	9750	9750	9760	9740	933
595	20250414	105500	706438645	9740	9750	9750	9740	796
596	20250414	105400	698678055	9750	9750	9750	9750	10
597	20250414	105300	698580555	9740	9750	9750	9740	1352
598	20250414	105200	685401585	9730	9710	9730	9710	339
599	20250414	105100	682104325	9710	9720	9720	9710	2
600	20250414	105000	682084895	9710	9710	9710	9710	25
601	20250414	104900	681842145	9710	9700	9710	9700	28
602	20250414	104800	681570385	9690	9680	9690	9680	258
603	20250414	104700	679071655	9690	9690	9690	9690	71
604	20250414	104600	678383665	9730	9670	9730	9670	1420
605	20250414	104500	664611855	9710	9710	9710	9710	11
606	20250414	104400	664505045	9670	9670	9710	9670	98
607	20250414	104300	663556515	9670	9670	9670	9670	11
608	20250414	104200	663450145	9680	9670	9680	9670	11
609	20250414	104100	663343745	9670	9660	9670	9660	494
610	20250414	104000	658571255	9660	9670	9670	9660	200
611	20250414	103900	656638255	9670	9680	9690	9670	70
612	20250414	103800	655960735	9680	9680	9680	9680	55
613	20250414	103700	655428335	9660	9670	9670	9660	49
614	20250414	103600	654954625	9680	9680	9680	9680	1
615	20250414	103500	654944945	9720	9690	9720	9690	100
616	20250414	103400	653974145	9680	9670	9680	9670	1108
617	20250414	103300	643259105	9670	9710	9710	9650	1460
618	20250414	103200	629107185	9720	9710	9720	9710	344
619	20250414	103100	625765505	9710	9710	9720	9710	230
620	20250414	103000	623531345	9720	9720	9720	9720	95
621	20250414	102900	622607945	9710	9710	9710	9710	1
622	20250414	102800	622598235	9710	9720	9720	9710	710
623	20250414	102700	615703815	9720	9720	9720	9720	11
624	20250414	102600	615596895	9760	9710	9760	9710	389
625	20250414	102500	611807135	9730	9710	9730	9690	157
626	20250414	102400	610283925	9730	9740	9740	9720	639
627	20250414	102300	604067115	9740	9750	9750	9740	544
628	20250414	102200	598763225	9760	9740	9760	9740	524
629	20250414	102100	593653305	9740	9700	9740	9700	309
630	20250414	102000	590649625	9680	9680	9680	9680	50
631	20250414	101900	590165625	9680	9680	9680	9680	100
632	20250414	101800	589197625	9690	9680	9690	9680	105
633	20250414	101700	588181135	9680	9730	9730	9680	994
634	20250414	101600	578529885	9740	9730	9740	9730	3
635	20250414	101500	578500685	9730	9730	9730	9710	319
636	20250414	101400	575403045	9740	9740	9740	9740	2
637	20250414	101300	575383565	9750	9710	9760	9710	2001
638	20250414	101200	555876575	9700	9700	9700	9700	319
639	20250414	101100	552782275	9700	9710	9720	9700	152
640	20250414	101000	551307815	9720	9700	9720	9680	315
641	20250414	100900	548252425	9700	9650	9700	9650	1028
642	20250414	100800	538308895	9650	9650	9650	9640	544
643	20250414	100700	533059305	9650	9650	9650	9650	0
644	20250414	100600	533059305	9650	9650	9650	9650	0
645	20250414	100500	533059305	9650	9640	9650	9640	7
646	20250414	100400	532991785	9640	9640	9640	9640	0
647	20250414	100300	532991785	9640	9660	9660	9640	18
648	20250414	100200	532817995	9650	9650	9650	9650	26
649	20250414	100100	532567095	9670	9670	9670	9670	0
650	20250414	100000	532567095	9670	9670	9680	9670	401
651	20250414	095900	528689415	9640	9640	9640	9640	683
652	20250414	095800	522105295	9640	9650	9660	9640	388
653	20250414	095700	518361275	9640	9640	9640	9640	130
654	20250414	095600	517108075	9650	9660	9660	9650	27
655	20250414	095500	516847505	9650	9660	9660	9650	492
656	20250414	095400	512098165	9670	9675	9690	9670	71
657	20250414	095300	511411520	9690	9690	9690	9690	12
658	20250414	095200	511295240	9690	9700	9700	9690	111
659	20250414	095100	510218650	9690	9690	9690	9690	85
660	20250414	095000	509395000	9660	9660	9660	9660	3000
661	20250414	094900	480415000	9670	9680	9685	9670	508
662	20250414	094800	475499385	9680	9680	9680	9680	282
663	20250414	094700	472769625	9680	9680	9680	9680	10
664	20250414	094600	472672825	9680	9680	9680	9680	50
665	20250414	094500	472188825	9680	9680	9680	9680	1
666	20250414	094400	472179145	9680	9710	9710	9680	457
667	20250414	094300	467741825	9710	9680	9710	9680	70
668	20250414	094200	467062485	9710	9680	9710	9680	141
669	20250414	094100	465694605	9720	9710	9720	9710	439
670	20250414	094000	461428915	9710	9710	9710	9710	14
671	20250414	093900	461292975	9710	9700	9710	9700	355
672	20250414	093800	457848975	9700	9700	9710	9700	235
673	20250414	093700	455569465	9700	9680	9700	9660	793
674	20250414	093600	447901105	9680	9680	9680	9670	192
675	20250414	093500	446043305	9680	9680	9680	9670	479
676	20250414	093400	441408775	9680	9720	9720	9680	2620
677	20250414	093300	416002765	9710	9730	9730	9710	1410
678	20250414	093200	402299845	9730	9740	9740	9730	1302
679	20250414	093100	389626405	9740	9750	9750	9740	557
680	20250414	093000	384198575	9750	9750	9750	9750	10
681	20250414	092900	384101075	9750	9790	9790	9750	359
682	20250414	092800	380594315	9780	9770	9800	9770	1614
683	20250414	092700	364802895	9760	9780	9780	9760	317
684	20250414	092600	361706635	9790	9770	9790	9770	396
685	20250414	092500	357835685	9770	9760	9770	9750	61
686	20250414	092400	357240325	9760	9730	9760	9730	115
687	20250414	092300	356119125	9730	9730	9750	9730	29
688	20250414	092200	355836895	9730	9780	9790	9730	262
689	20250414	092100	353282195	9770	9790	9790	9770	510
690	20250414	092000	348290895	9790	9700	9800	9700	425
691	20250414	091900	344133735	9700	9710	9720	9700	753
692	20250414	091800	336825295	9700	9740	9740	9700	982
693	20250414	091700	327271105	9750	9760	9760	9750	26
694	20250414	091600	327017505	9810	9730	9810	9730	453
695	20250414	091500	322577015	9770	9740	9800	9740	741
696	20250414	091400	315335005	9750	9720	9750	9720	206
697	20250414	091300	313326535	9700	9720	9720	9700	94
698	20250414	091200	312414305	9720	9750	9750	9710	781
699	20250414	091100	304800185	9760	9800	9800	9760	463
700	20250414	091000	300275435	9800	9730	9800	9710	2736
701	20250414	090900	273570865	9730	9720	9740	9720	416
702	20250414	090800	269521245	9720	9740	9760	9710	386
703	20250414	090700	265765495	9730	9770	9790	9730	329
704	20250414	090600	262557575	9760	9630	9760	9630	3001
705	20250414	090500	233446485	9670	9650	9680	9620	1764
706	20250414	090400	216427065	9640	9720	9720	9640	5725
707	20250414	090300	161063125	9730	9720	9730	9720	550
708	20250414	090200	155715405	9720	9780	9850	9720	2025
709	20250414	090100	135926540	9850	9680	9850	9670	3378
710	20250414	090000	102888920	9650	9700	9800	9640	10625