KissMeData/237880/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	203100	875124780	19180	19180	19180	19180	862
3	20250415	203000	875124780	19180	19180	19180	19180	0
4	20250415	202900	875124780	19180	19180	19180	19180	0
5	20250415	202800	875124780	19180	19180	19180	19180	0
6	20250415	202700	875124780	19180	19180	19180	19180	0
7	20250415	202600	875124780	19180	19180	19180	19180	0
8	20250415	202500	875124780	19180	19180	19180	19180	0
9	20250415	202400	875124780	19180	19180	19180	19180	0
10	20250415	202300	875124780	19180	19180	19180	19180	0
11	20250415	202200	875124780	19180	19180	19180	19180	0
12	20250415	202100	875124780	19180	19180	19180	19180	0
13	20250415	202000	875124780	19180	19180	19180	19180	0
14	20250415	201900	875124780	19180	19180	19180	19180	0
15	20250415	201800	875124780	19180	19180	19180	19180	0
16	20250415	201700	875124780	19180	19180	19180	19180	0
17	20250415	201600	875124780	19180	19180	19180	19180	0
18	20250415	201500	875124780	19180	19180	19180	19180	0
19	20250415	201400	875124780	19180	19180	19180	19180	0
20	20250415	201300	875124780	19180	19180	19180	19180	0
21	20250415	201200	875124780	19180	19180	19180	19180	0
22	20250415	201100	875124780	19180	19180	19180	19180	0
23	20250415	201000	875124780	19180	19180	19180	19180	0
24	20250415	200900	875124780	19180	19180	19180	19180	0
25	20250415	200800	875124780	19180	19180	19180	19180	0
26	20250415	200700	875124780	19180	19180	19180	19180	0
27	20250415	200600	875124780	19180	19180	19180	19180	0
28	20250415	200500	875124780	19180	19180	19180	19180	0
29	20250415	200400	875124780	19180	19180	19180	19180	0
30	20250415	200300	875124780	19180	19180	19180	19180	0
31	20250415	200200	875124780	19180	19180	19180	19180	0
32	20250415	200100	875124780	19180	19180	19180	19180	862
33	20250415	200000	875124780	19180	19180	19180	19180	0
34	20250415	195900	875124780	19180	19180	19180	19180	0
35	20250415	195800	875124780	19180	19180	19180	19180	0
36	20250415	195700	875124780	19180	19180	19180	19180	0
37	20250415	195600	875124780	19180	19180	19180	19180	0
38	20250415	195500	875124780	19180	19180	19180	19180	0
39	20250415	195400	875124780	19180	19180	19180	19180	0
40	20250415	195300	875124780	19180	19180	19180	19180	0
41	20250415	195200	875124780	19180	19180	19180	19180	0
42	20250415	195100	875124780	19180	19180	19180	19180	0
43	20250415	195000	875124780	19180	19180	19180	19180	0
44	20250415	194900	875124780	19180	19180	19180	19180	0
45	20250415	194800	875124780	19180	19180	19180	19180	0
46	20250415	194700	875124780	19180	19180	19180	19180	0
47	20250415	194600	875124780	19180	19180	19180	19180	0
48	20250415	194500	875124780	19180	19180	19180	19180	0
49	20250415	194400	875124780	19180	19180	19180	19180	0
50	20250415	194300	875124780	19180	19180	19180	19180	0
51	20250415	194200	875124780	19180	19180	19180	19180	0
52	20250415	194100	875124780	19180	19180	19180	19180	0
53	20250415	194000	875124780	19180	19180	19180	19180	0
54	20250415	193900	875124780	19180	19180	19180	19180	0
55	20250415	193800	875124780	19180	19180	19180	19180	0
56	20250415	193700	875124780	19180	19180	19180	19180	0
57	20250415	193600	875124780	19180	19180	19180	19180	0
58	20250415	193500	875124780	19180	19180	19180	19180	0
59	20250415	193400	875124780	19180	19180	19180	19180	0
60	20250415	193300	875124780	19180	19180	19180	19180	0
61	20250415	193200	875124780	19180	19180	19180	19180	0
62	20250415	193100	875124780	19180	19180	19180	19180	862
63	20250415	193000	875124780	19180	19180	19180	19180	0
64	20250415	192900	875124780	19180	19180	19180	19180	0
65	20250415	192800	875124780	19180	19180	19180	19180	0
66	20250415	192700	875124780	19180	19180	19180	19180	0
67	20250415	192600	875124780	19180	19180	19180	19180	0
68	20250415	192500	875124780	19180	19180	19180	19180	0
69	20250415	192400	875124780	19180	19180	19180	19180	0
70	20250415	192300	875124780	19180	19180	19180	19180	0
71	20250415	192200	875124780	19180	19180	19180	19180	0
72	20250415	192100	875124780	19180	19180	19180	19180	0
73	20250415	192000	875124780	19180	19180	19180	19180	0
74	20250415	191900	875124780	19180	19180	19180	19180	0
75	20250415	191800	875124780	19180	19180	19180	19180	0
76	20250415	191700	875124780	19180	19180	19180	19180	0
77	20250415	191600	875124780	19180	19180	19180	19180	0
78	20250415	191500	875124780	19180	19180	19180	19180	0
79	20250415	191400	875124780	19180	19180	19180	19180	0
80	20250415	191300	875124780	19180	19180	19180	19180	0
81	20250415	191200	875124780	19180	19180	19180	19180	0
82	20250415	191100	875124780	19180	19180	19180	19180	0
83	20250415	191000	875124780	19180	19180	19180	19180	0
84	20250415	190900	875124780	19180	19180	19180	19180	0
85	20250415	190800	875124780	19180	19180	19180	19180	0
86	20250415	190700	875124780	19180	19180	19180	19180	0
87	20250415	190600	875124780	19180	19180	19180	19180	0
88	20250415	190500	875124780	19180	19180	19180	19180	0
89	20250415	190400	875124780	19180	19180	19180	19180	0
90	20250415	190300	875124780	19180	19180	19180	19180	0
91	20250415	190200	875124780	19180	19180	19180	19180	0
92	20250415	190100	875124780	19180	19180	19180	19180	862
93	20250415	190000	875124780	19180	19180	19180	19180	0
94	20250415	185900	875124780	19180	19180	19180	19180	0
95	20250415	185800	875124780	19180	19180	19180	19180	0
96	20250415	185700	875124780	19180	19180	19180	19180	0
97	20250415	185600	875124780	19180	19180	19180	19180	0
98	20250415	185500	875124780	19180	19180	19180	19180	0
99	20250415	185400	875124780	19180	19180	19180	19180	0
100	20250415	185300	875124780	19180	19180	19180	19180	0
101	20250415	185200	875124780	19180	19180	19180	19180	0
102	20250415	185100	875124780	19180	19180	19180	19180	0
103	20250415	185000	875124780	19180	19180	19180	19180	0
104	20250415	184900	875124780	19180	19180	19180	19180	0
105	20250415	184800	875124780	19180	19180	19180	19180	0
106	20250415	184700	875124780	19180	19180	19180	19180	0
107	20250415	184600	875124780	19180	19180	19180	19180	0
108	20250415	184500	875124780	19180	19180	19180	19180	0
109	20250415	184400	875124780	19180	19180	19180	19180	0
110	20250415	184300	875124780	19180	19180	19180	19180	0
111	20250415	184200	875124780	19180	19180	19180	19180	0
112	20250415	184100	875124780	19180	19180	19180	19180	0
113	20250415	184000	875124780	19180	19180	19180	19180	0
114	20250415	183900	875124780	19180	19180	19180	19180	0
115	20250415	183800	875124780	19180	19180	19180	19180	0
116	20250415	183700	875124780	19180	19180	19180	19180	0
117	20250415	183600	875124780	19180	19180	19180	19180	0
118	20250415	183500	875124780	19180	19180	19180	19180	0
119	20250415	183400	875124780	19180	19180	19180	19180	0
120	20250415	183300	875124780	19180	19180	19180	19180	0
121	20250415	183200	875124780	19180	19180	19180	19180	0
122	20250415	183100	875124780	19180	19180	19180	19180	862
123	20250415	183000	875124780	19180	19180	19180	19180	0
124	20250415	182900	875124780	19180	19180	19180	19180	0
125	20250415	182800	875124780	19180	19180	19180	19180	0
126	20250415	182700	875124780	19180	19180	19180	19180	0
127	20250415	182600	875124780	19180	19180	19180	19180	0
128	20250415	182500	875124780	19180	19180	19180	19180	0
129	20250415	182400	875124780	19180	19180	19180	19180	0
130	20250415	182300	875124780	19180	19180	19180	19180	0
131	20250415	182200	875124780	19180	19180	19180	19180	0
132	20250415	182100	875124780	19180	19180	19180	19180	0
133	20250415	182000	875124780	19180	19180	19180	19180	0
134	20250415	181900	875124780	19180	19180	19180	19180	0
135	20250415	181800	875124780	19180	19180	19180	19180	0
136	20250415	181700	875124780	19180	19180	19180	19180	0
137	20250415	181600	875124780	19180	19180	19180	19180	0
138	20250415	181500	875124780	19180	19180	19180	19180	0
139	20250415	181400	875124780	19180	19180	19180	19180	0
140	20250415	181300	875124780	19180	19180	19180	19180	0
141	20250415	181200	875124780	19180	19180	19180	19180	0
142	20250415	181100	875124780	19180	19180	19180	19180	0
143	20250415	181000	875124780	19180	19180	19180	19180	0
144	20250415	180900	875124780	19180	19180	19180	19180	0
145	20250415	180800	875124780	19180	19180	19180	19180	0
146	20250415	180700	875124780	19180	19180	19180	19180	0
147	20250415	180600	875124780	19180	19180	19180	19180	0
148	20250415	180500	875124780	19180	19180	19180	19180	0
149	20250415	180400	875124780	19180	19180	19180	19180	0
150	20250415	180300	875124780	19180	19180	19180	19180	0
151	20250415	180200	875124780	19180	19180	19180	19180	0
152	20250415	180100	875124780	19180	19180	19180	19180	862
153	20250415	180000	875124780	19180	19180	19180	19180	0
154	20250415	175900	875124780	19180	19180	19180	19180	0
155	20250415	175800	875124780	19180	19180	19180	19180	0
156	20250415	175700	875124780	19180	19180	19180	19180	0
157	20250415	175600	875124780	19180	19180	19180	19180	0
158	20250415	175500	875124780	19180	19180	19180	19180	0
159	20250415	175400	875124780	19180	19180	19180	19180	0
160	20250415	175300	875124780	19180	19180	19180	19180	0
161	20250415	175200	875124780	19180	19180	19180	19180	0
162	20250415	175100	875124780	19180	19180	19180	19180	0
163	20250415	175000	875124780	19180	19180	19180	19180	0
164	20250415	174900	875124780	19180	19180	19180	19180	0
165	20250415	174800	875124780	19180	19180	19180	19180	0
166	20250415	174700	875124780	19180	19180	19180	19180	0
167	20250415	174600	875124780	19180	19180	19180	19180	0
168	20250415	174500	875124780	19180	19180	19180	19180	0
169	20250415	174400	875124780	19180	19180	19180	19180	0
170	20250415	174300	875124780	19180	19180	19180	19180	0
171	20250415	174200	875124780	19180	19180	19180	19180	0
172	20250415	174100	875124780	19180	19180	19180	19180	0
173	20250415	174000	875124780	19180	19180	19180	19180	0
174	20250415	173900	875124780	19180	19180	19180	19180	0
175	20250415	173800	875124780	19180	19180	19180	19180	0
176	20250415	173700	875124780	19180	19180	19180	19180	0
177	20250415	173600	875124780	19180	19180	19180	19180	0
178	20250415	173500	875124780	19180	19180	19180	19180	0
179	20250415	173400	875124780	19180	19180	19180	19180	0
180	20250415	173300	875124780	19180	19180	19180	19180	0
181	20250415	173200	875124780	19180	19180	19180	19180	0
182	20250415	173100	875124780	19180	19180	19180	19180	862
183	20250415	173000	875124780	19180	19180	19180	19180	0
184	20250415	172900	875124780	19180	19180	19180	19180	0
185	20250415	172800	875124780	19180	19180	19180	19180	0
186	20250415	172700	875124780	19180	19180	19180	19180	0
187	20250415	172600	875124780	19180	19180	19180	19180	0
188	20250415	172500	875124780	19180	19180	19180	19180	0
189	20250415	172400	875124780	19180	19180	19180	19180	0
190	20250415	172300	875124780	19180	19180	19180	19180	0
191	20250415	172200	875124780	19180	19180	19180	19180	0
192	20250415	172100	875124780	19180	19180	19180	19180	0
193	20250415	172000	875124780	19180	19180	19180	19180	0
194	20250415	171900	875124780	19180	19180	19180	19180	0
195	20250415	171800	875124780	19180	19180	19180	19180	0
196	20250415	171700	875124780	19180	19180	19180	19180	0
197	20250415	171600	875124780	19180	19180	19180	19180	0
198	20250415	171500	875124780	19180	19180	19180	19180	0
199	20250415	171400	875124780	19180	19180	19180	19180	0
200	20250415	171300	875124780	19180	19180	19180	19180	0
201	20250415	171200	875124780	19180	19180	19180	19180	0
202	20250415	171100	875124780	19180	19180	19180	19180	0
203	20250415	171000	875124780	19180	19180	19180	19180	0
204	20250415	170900	875124780	19180	19180	19180	19180	0
205	20250415	170800	875124780	19180	19180	19180	19180	0
206	20250415	170700	875124780	19180	19180	19180	19180	0
207	20250415	170600	875124780	19180	19180	19180	19180	0
208	20250415	170500	875124780	19180	19180	19180	19180	0
209	20250415	170400	875124780	19180	19180	19180	19180	0
210	20250415	170300	875124780	19180	19180	19180	19180	0
211	20250415	170200	875124780	19180	19180	19180	19180	0
212	20250415	170100	875124780	19180	19180	19180	19180	862
213	20250415	170000	875124780	19180	19180	19180	19180	0
214	20250415	165900	875124780	19180	19180	19180	19180	0
215	20250415	165800	875124780	19180	19180	19180	19180	0
216	20250415	165700	875124780	19180	19180	19180	19180	0
217	20250415	165600	875124780	19180	19180	19180	19180	0
218	20250415	165500	875124780	19180	19180	19180	19180	0
219	20250415	165400	875124780	19180	19180	19180	19180	0
220	20250415	165300	875124780	19180	19180	19180	19180	0
221	20250415	165200	875124780	19180	19180	19180	19180	0
222	20250415	165100	875124780	19180	19180	19180	19180	0
223	20250415	165000	875124780	19180	19180	19180	19180	0
224	20250415	164900	875124780	19180	19180	19180	19180	0
225	20250415	164800	875124780	19180	19180	19180	19180	0
226	20250415	164700	875124780	19180	19180	19180	19180	0
227	20250415	164600	875124780	19180	19180	19180	19180	0
228	20250415	164500	875124780	19180	19180	19180	19180	0
229	20250415	164400	875124780	19180	19180	19180	19180	0
230	20250415	164300	875124780	19180	19180	19180	19180	0
231	20250415	164200	875124780	19180	19180	19180	19180	0
232	20250415	164100	875124780	19180	19180	19180	19180	0
233	20250415	164000	875124780	19180	19180	19180	19180	0
234	20250415	163900	875124780	19180	19180	19180	19180	0
235	20250415	163800	875124780	19180	19180	19180	19180	0
236	20250415	163700	875124780	19180	19180	19180	19180	0
237	20250415	163600	875124780	19180	19180	19180	19180	0
238	20250415	163500	875124780	19180	19180	19180	19180	0
239	20250415	163400	875124780	19180	19180	19180	19180	0
240	20250415	163300	875124780	19180	19180	19180	19180	0
241	20250415	163200	875124780	19180	19180	19180	19180	0
242	20250415	163100	875124780	19180	19180	19180	19180	862
243	20250415	163000	875124780	19180	19180	19180	19180	0
244	20250415	162900	875124780	19180	19180	19180	19180	0
245	20250415	162800	875124780	19180	19180	19180	19180	0
246	20250415	162700	875124780	19180	19180	19180	19180	0
247	20250415	162600	875124780	19180	19180	19180	19180	0
248	20250415	162500	875124780	19180	19180	19180	19180	0
249	20250415	162400	875124780	19180	19180	19180	19180	0
250	20250415	162300	875124780	19180	19180	19180	19180	0
251	20250415	162200	875124780	19180	19180	19180	19180	0
252	20250415	162100	875124780	19180	19180	19180	19180	0
253	20250415	162000	875124780	19180	19180	19180	19180	0
254	20250415	161900	875124780	19180	19180	19180	19180	0
255	20250415	161800	875124780	19180	19180	19180	19180	0
256	20250415	161700	875124780	19180	19180	19180	19180	0
257	20250415	161600	875124780	19180	19180	19180	19180	0
258	20250415	161500	875124780	19180	19180	19180	19180	0
259	20250415	161400	875124780	19180	19180	19180	19180	0
260	20250415	161300	875124780	19180	19180	19180	19180	0
261	20250415	161200	875124780	19180	19180	19180	19180	0
262	20250415	161100	875124780	19180	19180	19180	19180	0
263	20250415	161000	875124780	19180	19180	19180	19180	0
264	20250415	160900	875124780	19180	19180	19180	19180	0
265	20250415	160800	875124780	19180	19180	19180	19180	0
266	20250415	160700	875124780	19180	19180	19180	19180	0
267	20250415	160600	875124780	19180	19180	19180	19180	0
268	20250415	160500	875124780	19180	19180	19180	19180	0
269	20250415	160400	875124780	19180	19180	19180	19180	0
270	20250415	160300	875124780	19180	19180	19180	19180	0
271	20250415	160200	875124780	19180	19180	19180	19180	0
272	20250415	160100	875124780	19180	19180	19180	19180	862
273	20250415	160000	875124780	19180	19180	19180	19180	0
274	20250415	155900	875124780	19180	19180	19180	19180	0
275	20250415	155800	875124780	19180	19180	19180	19180	0
276	20250415	155700	875124780	19180	19180	19180	19180	0
277	20250415	155600	875124780	19180	19180	19180	19180	0
278	20250415	155500	875124780	19180	19180	19180	19180	0
279	20250415	155400	875124780	19180	19180	19180	19180	0
280	20250415	155300	875124780	19180	19180	19180	19180	0
281	20250415	155200	875124780	19180	19180	19180	19180	0
282	20250415	155100	875124780	19180	19180	19180	19180	0
283	20250415	155000	875124780	19180	19180	19180	19180	0
284	20250415	154900	875124780	19180	19180	19180	19180	0
285	20250415	154800	875124780	19180	19180	19180	19180	0
286	20250415	154700	875124780	19180	19180	19180	19180	0
287	20250415	154600	875124780	19180	19180	19180	19180	0
288	20250415	154500	875124780	19180	19180	19180	19180	0
289	20250415	154400	875124780	19180	19180	19180	19180	0
290	20250415	154300	875124780	19180	19180	19180	19180	0
291	20250415	154200	875124780	19180	19180	19180	19180	0
292	20250415	154100	875124780	19180	19180	19180	19180	0
293	20250415	154000	875124780	19180	19180	19180	19180	0
294	20250415	153900	875124780	19180	19180	19180	19180	0
295	20250415	153800	875124780	19180	19180	19180	19180	0
296	20250415	153700	875124780	19180	19180	19180	19180	0
297	20250415	153600	875124780	19180	19180	19180	19180	0
298	20250415	153500	875124780	19180	19180	19180	19180	0
299	20250415	153400	875124780	19180	19180	19180	19180	0
300	20250415	153300	875124780	19180	19180	19180	19180	0
301	20250415	153200	875124780	19180	19180	19180	19180	0
302	20250415	153100	875124780	19180	19180	19180	19180	862
303	20250415	153000	875124780	19180	19180	19180	19180	862
304	20250415	152900	858591620	19190	19190	19190	19190	0
305	20250415	152800	858591620	19190	19190	19190	19190	0
306	20250415	152700	858591620	19190	19190	19190	19190	0
307	20250415	152600	858591620	19190	19190	19190	19190	0
308	20250415	152500	858591620	19190	19190	19190	19190	0
309	20250415	152400	858591620	19190	19190	19190	19190	0
310	20250415	152300	858591620	19190	19190	19190	19190	0
311	20250415	152200	858591620	19190	19190	19190	19190	0
312	20250415	152100	858591620	19190	19190	19190	19190	0
313	20250415	152000	858591620	19190	19190	19190	19190	0
314	20250415	151900	858591620	19190	19210	19210	19190	111
315	20250415	151800	856460210	19210	19210	19210	19210	55
316	20250415	151700	855403660	19210	19200	19210	19200	16
317	20250415	151600	855096310	19210	19210	19210	19210	1
318	20250415	151500	855077100	19210	19220	19220	19200	655
319	20250415	151400	842494860	19230	19220	19230	19220	45
320	20250415	151300	841629950	19210	19220	19220	19210	76
321	20250415	151200	840169240	19220	19215	19220	19215	55
322	20250415	151100	839112400	19215	19210	19215	19210	114
323	20250415	151000	836922455	19210	19220	19225	19210	69
324	20250415	150900	835596180	19220	19220	19220	19220	39
325	20250415	150800	834846600	19220	19210	19220	19210	249
326	20250415	150700	830060850	19220	19210	19220	19210	92
327	20250415	150600	828292710	19210	19210	19220	19210	15
328	20250415	150500	828004510	19220	19210	19220	19210	10
329	20250415	150400	827812400	19210	19230	19230	19210	23
330	20250415	150300	827370190	19230	19210	19230	19210	51
331	20250415	150200	826389580	19210	19220	19230	19210	64
332	20250415	150100	825159030	19220	19210	19230	19210	18
333	20250415	150000	824813120	19210	19220	19230	19210	12
334	20250415	145900	824582520	19220	19230	19230	19220	12
335	20250415	145800	824351830	19230	19220	19240	19220	61
336	20250415	145700	823178860	19220	19220	19220	19220	10
337	20250415	145600	822986660	19220	19230	19230	19210	55
338	20250415	145500	821929110	19220	19220	19220	19220	53
339	20250415	145400	820910450	19220	19220	19220	19220	10
340	20250415	145300	820718250	19220	19220	19240	19220	203
341	20250415	145200	816815640	19210	19210	19210	19210	11
342	20250415	145100	816604330	19210	19210	19220	19210	10
343	20250415	145000	816412220	19210	19210	19220	19210	21
344	20250415	144900	816008770	19210	19220	19220	19210	197
345	20250415	144800	812222460	19220	19220	19220	19220	11
346	20250415	144700	812011040	19220	19240	19240	19220	70
347	20250415	144600	810664440	19240	19250	19250	19240	22
348	20250415	144500	810241040	19240	19230	19240	19230	40
349	20250415	144400	809471510	19230	19220	19230	19220	13
350	20250415	144300	809221620	19220	19220	19230	19220	10
351	20250415	144200	809029390	19220	19230	19230	19220	16
352	20250415	144100	808721810	19230	19240	19250	19230	196
353	20250415	144000	804951370	19240	19240	19240	19240	10
354	20250415	143900	804758970	19260	19250	19260	19250	60
355	20250415	143800	803603430	19240	19270	19270	19240	40
356	20250415	143700	802832930	19240	19240	19240	19240	6
357	20250415	143600	802717490	19240	19260	19270	19240	64
358	20250415	143500	801484500	19260	19260	19260	19260	11
359	20250415	143400	801272640	19270	19270	19270	19270	0
360	20250415	143300	801272640	19270	19260	19270	19260	54
361	20250415	143200	800232190	19260	19260	19260	19260	1
362	20250415	143100	800212930	19260	19250	19270	19250	55
363	20250415	143000	799153290	19240	19240	19240	19240	0
364	20250415	142900	799153290	19240	19290	19290	19240	26
365	20250415	142800	798652660	19280	19280	19280	19280	53
366	20250415	142700	797630820	19270	19270	19280	19260	16
367	20250415	142600	797322500	19260	19250	19270	19250	4
368	20250415	142500	797245460	19240	19240	19240	19240	41
369	20250415	142400	796456620	19230	19230	19230	19230	119
370	20250415	142300	794168250	19230	19230	19230	19230	2
371	20250415	142200	794129790	19240	19230	19240	19230	282
372	20250415	142100	788706110	19230	19240	19240	19230	31
373	20250415	142000	788109970	19230	19230	19230	19230	256
374	20250415	141900	783187090	19230	19230	19240	19230	391
375	20250415	141800	775667620	19230	19240	19240	19230	135
376	20250415	141700	773070540	19240	19250	19250	19240	15
377	20250415	141600	772781900	19260	19260	19260	19260	55
378	20250415	141500	771722600	19250	19250	19250	19250	24
379	20250415	141400	771260600	19250	19250	19250	19250	2
380	20250415	141300	771222100	19280	19280	19280	19280	78
381	20250415	141200	769718260	19260	19260	19260	19260	0
382	20250415	141100	769718260	19260	19260	19260	19260	32
383	20250415	141000	769101940	19240	19240	19240	19240	1
384	20250415	140900	769082700	19250	19240	19250	19240	7
385	20250415	140800	768947970	19240	19230	19240	19230	1254
386	20250415	140700	744821210	19240	19240	19240	19240	110
387	20250415	140600	742704810	19240	19250	19250	19240	2
388	20250415	140500	742666320	19250	19240	19250	19230	151
389	20250415	140400	739761350	19230	19230	19240	19230	212
390	20250415	140300	735684490	19230	19240	19240	19230	48
391	20250415	140200	734761200	19240	19230	19240	19230	85
392	20250415	140100	733126110	19240	19230	19240	19230	11
393	20250415	140000	732914570	19230	19240	19240	19230	76
394	20250415	135900	731452550	19240	19240	19240	19240	10
395	20250415	135800	731260150	19220	19220	19220	19220	1
396	20250415	135700	731240930	19230	19230	19230	19230	0
397	20250415	135600	731240930	19230	19230	19230	19220	427
398	20250415	135500	723033060	19240	19240	19240	19240	0
399	20250415	135400	723033060	19240	19240	19240	19240	0
400	20250415	135300	723033060	19240	19250	19250	19240	202
401	20250415	135200	719144830	19230	19230	19230	19230	0
402	20250415	135100	719144830	19230	19230	19230	19230	56
403	20250415	135000	718067950	19220	19220	19220	19220	21
404	20250415	134900	717664330	19230	19230	19230	19230	39
405	20250415	134800	716914360	19240	19240	19240	19240	54
406	20250415	134700	715875400	19240	19240	19240	19240	0
407	20250415	134600	715875400	19240	19235	19240	19235	55
408	20250415	134500	714817250	19230	19230	19230	19230	22
409	20250415	134400	714394190	19230	19230	19230	19230	47
410	20250415	134300	713490380	19230	19230	19230	19230	0
411	20250415	134200	713490380	19230	19230	19230	19220	209
412	20250415	134100	709471320	19230	19250	19250	19230	291
413	20250415	134000	703874210	19260	19260	19260	19260	21
414	20250415	133900	703469750	19250	19250	19250	19250	51
415	20250415	133800	702488000	19250	19260	19260	19250	171
416	20250415	133700	699196140	19280	19270	19280	19270	55
417	20250415	133600	698135750	19270	19290	19290	19270	15
418	20250415	133500	697846670	19290	19290	19290	19290	8
419	20250415	133400	697692350	19280	19270	19280	19270	67
420	20250415	133300	696400800	19280	19280	19280	19280	2
421	20250415	133200	696362240	19290	19290	19290	19290	54
422	20250415	133100	695320580	19280	19280	19280	19280	0
423	20250415	133000	695320580	19280	19270	19280	19270	120
424	20250415	132900	693007490	19270	19290	19290	19270	75
425	20250415	132800	691561150	19280	19280	19280	19280	1
426	20250415	132700	691541870	19280	19290	19290	19280	22
427	20250415	132600	691117700	19300	19300	19300	19290	55
428	20250415	132500	690056410	19290	19290	19290	19290	1
429	20250415	132400	690037120	19280	19280	19280	19280	1
430	20250415	132300	690017840	19300	19310	19310	19290	107
431	20250415	132200	687952250	19310	19310	19310	19310	0
432	20250415	132100	687952250	19310	19310	19310	19310	20
433	20250415	132000	687566050	19300	19290	19300	19290	35
434	20250415	131900	686890560	19290	19290	19290	19290	11
435	20250415	131800	686678370	19300	19300	19300	19300	54
436	20250415	131700	685636170	19290	19290	19290	19290	21
437	20250415	131600	685231080	19290	19300	19300	19290	2
438	20250415	131500	685192490	19300	19300	19300	19300	54
439	20250415	131400	684150290	19290	19290	19290	19290	21
440	20250415	131300	683745200	19290	19290	19290	19290	0
441	20250415	131200	683745200	19290	19290	19300	19290	89
442	20250415	131100	682027860	19290	19300	19300	19290	27
443	20250415	131000	681507020	19300	19290	19300	19290	54
444	20250415	130900	680464830	19290	19290	19290	19290	64
445	20250415	130800	679230270	19260	19260	19260	19260	1
446	20250415	130700	679211010	19280	19280	19280	19280	46
447	20250415	130600	678324130	19280	19290	19290	19280	249
448	20250415	130500	673521490	19290	19290	19290	19290	3
449	20250415	130400	673463620	19290	19290	19290	19290	117
450	20250415	130300	671206690	19280	19280	19280	19280	23
451	20250415	130200	670763250	19280	19280	19280	19280	15
452	20250415	130100	670474050	19280	19290	19290	19280	2
453	20250415	130000	670435480	19290	19280	19290	19280	69
454	20250415	125900	669104610	19280	19280	19280	19280	1
455	20250415	125800	669085330	19290	19290	19290	19290	116
456	20250415	125700	666847690	19280	19280	19280	19280	27
457	20250415	125600	666327130	19290	19290	19290	19290	15
458	20250415	125500	666037780	19290	19290	19290	19280	56
459	20250415	125400	664957550	19290	19290	19290	19290	10
460	20250415	125300	664764650	19280	19280	19280	19280	10
461	20250415	125200	664571850	19290	19280	19290	19280	55
462	20250415	125100	663510910	19280	19290	19290	19280	46
463	20250415	125000	662623780	19290	19310	19310	19290	81
464	20250415	124900	661059990	19300	19300	19300	19300	1
465	20250415	124800	661040690	19300	19300	19300	19300	0
466	20250415	124700	661040690	19300	19290	19300	19290	25
467	20250415	124600	660558200	19300	19300	19300	19300	54
468	20250415	124500	659516000	19300	19300	19300	19300	6
469	20250415	124400	659400200	19300	19300	19300	19290	90
470	20250415	124300	657663550	19290	19290	19290	19290	48
471	20250415	124200	656737630	19300	19300	19300	19300	35
472	20250415	124100	656062130	19310	19310	19310	19310	54
473	20250415	124000	655019390	19310	19310	19310	19310	2
474	20250415	123900	654980770	19290	19290	19290	19290	21
475	20250415	123800	654575680	19290	19310	19310	19290	56
476	20250415	123700	653494360	19310	19310	19310	19300	116
477	20250415	123600	651255310	19310	19310	19310	19310	0
478	20250415	123500	651255310	19310	19310	19320	19310	147
479	20250415	123400	648416730	19300	19310	19310	19300	2
480	20250415	123300	648378120	19310	19300	19310	19300	54
481	20250415	123200	647335590	19290	19290	19290	19290	21
482	20250415	123100	646930500	19290	19290	19290	19290	30
483	20250415	123000	646351800	19280	19310	19310	19280	16
484	20250415	122900	646042870	19310	19280	19310	19280	424
485	20250415	122800	637856820	19290	19300	19310	19290	377
486	20250415	122700	630580170	19300	19300	19300	19300	54
487	20250415	122600	629537970	19290	19290	19290	19290	1
488	20250415	122500	629518680	19290	19290	19290	19290	44
489	20250415	122400	628669920	19280	19270	19280	19270	31
490	20250415	122300	628072450	19270	19270	19270	19270	21
491	20250415	122200	627667780	19290	19290	19290	19290	1
492	20250415	122100	627648490	19300	19300	19300	19300	54
493	20250415	122000	626606290	19300	19300	19300	19290	97
494	20250415	121900	624734200	19300	19300	19300	19300	92
495	20250415	121800	622958600	19280	19270	19300	19270	152
496	20250415	121700	620028100	19250	19260	19260	19250	61
497	20250415	121600	618853250	19260	19250	19260	19250	22
498	20250415	121500	618429740	19260	19260	19260	19260	55
499	20250415	121400	617370440	19260	19250	19260	19250	150
500	20250415	121300	614482920	19250	19260	19260	19250	78
501	20250415	121200	612980880	19250	19250	19250	19250	20
502	20250415	121100	612595880	19250	19260	19260	19250	5
503	20250415	121000	612499600	19260	19260	19260	19260	69
504	20250415	120900	611170660	19260	19250	19260	19240	107
505	20250415	120800	609110860	19230	19230	19230	19230	22
506	20250415	120700	608687800	19220	19230	19230	19220	21
507	20250415	120600	608284170	19230	19230	19230	19230	1
508	20250415	120500	608264940	19220	19270	19270	19220	712
509	20250415	120400	594554410	19270	19270	19270	19270	26
510	20250415	120300	594053390	19270	19270	19270	19270	32
511	20250415	120200	593436750	19290	19270	19290	19260	44
512	20250415	120100	592589140	19280	19290	19290	19280	75
513	20250415	120000	591142590	19300	19290	19300	19290	15
514	20250415	115900	590853110	19290	19300	19310	19290	132
515	20250415	115800	588305920	19310	19310	19310	19310	0
516	20250415	115700	588305920	19310	19290	19310	19280	24
517	20250415	115600	587843090	19310	19310	19310	19310	54
518	20250415	115500	586800350	19310	19310	19310	19310	31
519	20250415	115400	586201740	19320	19320	19320	19320	47
520	20250415	115300	585293700	19310	19310	19310	19310	9
521	20250415	115200	585119910	19300	19300	19310	19300	54
522	20250415	115100	584077380	19300	19300	19300	19300	1
523	20250415	115000	584058080	19290	19300	19310	19280	67
524	20250415	114900	582765410	19300	19290	19300	19290	90
525	20250415	114800	581028570	19290	19290	19300	19290	21
526	20250415	114700	580623380	19290	19290	19290	19290	34
527	20250415	114600	579967520	19290	19300	19300	19290	127
528	20250415	114500	577516670	19300	19280	19300	19280	166
529	20250415	114400	574314110	19280	19270	19280	19270	41
530	20250415	114300	573523700	19250	19250	19250	19250	0
531	20250415	114200	573523700	19250	19250	19250	19250	47
532	20250415	114100	572618950	19240	19240	19240	19240	0
533	20250415	114000	572618950	19240	19240	19240	19230	168
534	20250415	113900	569386670	19240	19230	19240	19230	102
535	20250415	113800	567424400	19230	19240	19240	19230	32
536	20250415	113700	566808970	19240	19230	19240	19230	54
537	20250415	113600	565770220	19230	19230	19230	19230	1
538	20250415	113500	565750990	19250	19260	19260	19230	262
539	20250415	113400	560705890	19270	19270	19270	19270	54
540	20250415	113300	559665310	19260	19260	19260	19260	21
541	20250415	113200	559260850	19260	19260	19260	19260	1
542	20250415	113100	559241590	19280	19300	19300	19280	109
543	20250415	113000	557138150	19300	19300	19300	19280	21
544	20250415	112900	556732910	19300	19260	19300	19260	97
545	20250415	112800	554862930	19250	19250	19250	19250	0
546	20250415	112700	554862930	19250	19250	19250	19250	1
547	20250415	112600	554843680	19260	19280	19280	19260	281
548	20250415	112500	549430250	19260	19260	19260	19260	64
549	20250415	112400	548197610	19250	19320	19320	19250	246
550	20250415	112300	543454390	19320	19330	19330	19320	21
551	20250415	112200	543048470	19320	19320	19320	19320	44
552	20250415	112100	542198390	19330	19340	19340	19330	34
553	20250415	112000	541541080	19340	19330	19340	19330	66
554	20250415	111900	540265290	19330	19310	19330	19310	120
555	20250415	111800	537947220	19310	19310	19310	19310	1
556	20250415	111700	537927910	19320	19310	19320	19310	54
557	20250415	111600	536884850	19310	19300	19310	19300	22
558	20250415	111500	536460040	19300	19320	19320	19300	197
559	20250415	111400	532655040	19320	19320	19320	19310	137
560	20250415	111300	530009000	19310	19330	19350	19310	134
561	20250415	111200	527419600	19340	19340	19340	19320	678
562	20250415	111100	514307780	19330	19310	19330	19310	166
563	20250415	111000	511100540	19310	19320	19340	19310	569
564	20250415	110900	500107130	19310	19270	19310	19270	482
565	20250415	110800	490807790	19260	19240	19260	19240	204
566	20250415	110700	486879090	19250	19240	19250	19240	46
567	20250415	110600	485994000	19260	19270	19270	19260	42
568	20250415	110500	485185050	19270	19230	19270	19230	52
569	20250415	110400	484184310	19220	19240	19240	19200	314
570	20250415	110300	478147490	19230	19230	19250	19200	211
571	20250415	110200	474089700	19230	19240	19270	19190	393
572	20250415	110100	466528440	19220	19210	19220	19210	123
573	20250415	110000	464164830	19200	19150	19200	19150	136
574	20250415	105900	461556170	19150	19150	19170	19150	66
575	20250415	105800	460292250	19150	19170	19170	19150	107
576	20250415	105700	458241950	19160	19150	19170	19150	66
577	20250415	105600	456977640	19150	19150	19170	19140	74
578	20250415	105500	455560610	19150	19150	19160	19150	80
579	20250415	105400	454028320	19150	19150	19150	19150	72
580	20250415	105300	452649520	19160	19180	19180	19150	55
581	20250415	105200	451595390	19180	19170	19180	19170	105
582	20250415	105100	449581860	19160	19140	19160	19140	146
583	20250415	105000	446786110	19140	19150	19150	19140	51
584	20250415	104900	445809810	19150	19140	19150	19140	101
585	20250415	104800	443876000	19140	19160	19160	19140	58
586	20250415	104700	442765430	19180	19190	19190	19180	104
587	20250415	104600	440770230	19190	19140	19210	19140	712
588	20250415	104500	427112840	19140	19100	19140	19100	195
589	20250415	104400	423382120	19120	19110	19120	19080	124
590	20250415	104300	421011800	19110	19080	19110	19080	262
591	20250415	104200	416008080	19080	19060	19110	19060	317
592	20250415	104100	409960820	19070	19080	19080	19070	42
593	20250415	104000	409159690	19120	19060	19130	19060	106
594	20250415	103900	407137150	19060	19060	19080	19060	122
595	20250415	103800	404810840	19070	19040	19080	19040	103
596	20250415	103700	402848290	19040	19040	19050	19030	114
597	20250415	103600	400677250	19040	19040	19050	19040	54
598	20250415	103500	399649070	19050	19060	19060	19030	89
599	20250415	103400	397954070	19030	19020	19080	19010	1408
600	20250415	103300	371147130	19020	19030	19030	19020	53
601	20250415	103200	370138980	19030	19030	19050	19020	59
602	20250415	103100	369016210	19030	19030	19050	19020	154
603	20250415	103000	366085000	19030	19080	19080	19030	73
604	20250415	102900	364693720	19080	19080	19100	19080	230
605	20250415	102800	360302760	19080	19080	19080	19080	52
606	20250415	102700	359310600	19080	19105	19105	19080	131
607	20250415	102600	356809405	19110	19060	19120	19060	374
608	20250415	102500	349671200	19050	19050	19060	19050	79
609	20250415	102400	348165940	19050	19080	19080	19050	55
610	20250415	102300	347117455	19080	19080	19080	19060	162
611	20250415	102200	344027645	19080	19090	19100	19080	73
612	20250415	102100	342634215	19090	19070	19100	19050	100
613	20250415	102000	340725955	19070	19060	19100	19040	215
614	20250415	101900	336625265	19050	19050	19060	19020	341
615	20250415	101800	330128825	19060	19050	19060	19050	45
616	20250415	101700	329271375	19060	19060	19070	19060	78
617	20250415	101600	327784445	19060	19070	19070	19060	50
618	20250415	101500	326831375	19080	19080	19090	19080	91
619	20250415	101400	325095085	19090	19100	19100	19090	58
620	20250415	101300	323987585	19100	19100	19100	19100	53
621	20250415	101200	322975285	19100	19090	19120	19090	288
622	20250415	101100	317474695	19110	19140	19140	19090	364
623	20250415	101000	310519265	19150	19140	19150	19140	83
624	20250415	100900	308930625	19140	19110	19160	19100	553
625	20250415	100800	298344925	19100	19100	19110	19100	199
626	20250415	100700	294543975	19100	19100	19100	19100	289
627	20250415	100600	289024075	19120	19090	19120	19090	94
628	20250415	100500	287229225	19100	19110	19110	19080	415
629	20250415	100400	279307235	19110	19110	19110	19110	1
630	20250415	100300	279288125	19120	19145	19145	19120	22
631	20250415	100200	278867460	19145	19140	19150	19140	9
632	20250415	100100	278695175	19140	19100	19140	19100	711
633	20250415	100000	265111885	19100	19100	19100	19090	155
634	20250415	095900	262152825	19100	19100	19100	19100	91
635	20250415	095800	260414725	19100	19100	19100	19100	10
636	20250415	095700	260223725	19090	19100	19100	19090	197
637	20250415	095600	256462905	19090	19100	19100	19090	13
638	20250415	095500	256214725	19130	19100	19130	19100	48
639	20250415	095400	255297895	19100	19070	19100	19070	682
640	20250415	095300	242276755	19090	19030	19090	19030	470
641	20250415	095200	233327645	19040	19005	19040	19000	368
642	20250415	095100	226335340	19005	19010	19010	19005	55
643	20250415	095000	225289820	19010	19010	19010	19010	134
644	20250415	094900	222742480	19020	18990	19020	18990	129
645	20250415	094800	220290640	18990	19000	19000	18990	223
646	20250415	094700	216054280	19010	19010	19010	19010	15
647	20250415	094600	215769130	19010	19010	19010	19010	0
648	20250415	094500	215769130	19010	19010	19030	19010	124
649	20250415	094400	213411870	19000	19000	19010	19000	36
650	20250415	094300	212727760	18980	19020	19020	18970	244
651	20250415	094200	208092220	19030	19020	19030	19020	6
652	20250415	094100	207978050	19010	19010	19010	19010	27
653	20250415	094000	207464780	19010	19020	19020	19010	4
654	20250415	093900	207388730	19010	19040	19040	19010	48
655	20250415	093800	206475010	19040	19030	19040	19000	60
656	20250415	093700	205332910	19040	18990	19040	18990	997
657	20250415	093600	186380850	18970	19000	19000	18970	339
658	20250415	093500	179947630	19000	19000	19010	19000	11
659	20250415	093400	179738620	19000	19000	19000	19000	301
660	20250415	093300	174019620	18980	18980	18980	18980	40
661	20250415	093200	173260420	18970	18980	19010	18970	37
662	20250415	093100	172558060	18980	18960	18980	18960	756
663	20250415	093000	158212440	18960	18960	18960	18960	55
664	20250415	092900	157169640	18960	18970	18970	18960	132
665	20250415	092800	154665770	18970	18980	18980	18970	35
666	20250415	092700	154001500	18990	18950	18990	18940	939
667	20250415	092600	136198600	18950	18960	18960	18940	268
668	20250415	092500	131118690	18970	18975	18975	18970	51
669	20250415	092400	130150970	18970	18980	18980	18970	8
670	20250415	092300	129999150	18980	19010	19020	18980	332
671	20250415	092200	123693010	19020	19005	19030	19000	413
672	20250415	092100	115839860	19005	19010	19010	18960	158
673	20250415	092000	112838480	19010	19030	19030	18970	922
674	20250415	091900	95317380	19030	19070	19070	19010	273
675	20250415	091800	90119810	19070	19100	19100	19040	670
676	20250415	091700	77336690	19100	19100	19100	19100	3
677	20250415	091600	77279390	19100	19120	19120	19100	303
678	20250415	091500	71489900	19110	19140	19160	19110	367
679	20250415	091400	64467860	19140	19140	19170	19140	64
680	20250415	091300	63242590	19170	19120	19200	19120	52
681	20250415	091200	62247660	19110	19150	19150	19100	423
682	20250415	091100	54159480	19160	19160	19160	19160	0
683	20250415	091000	54159480	19160	19170	19170	19160	592
684	20250415	090900	42811160	19170	19180	19180	19170	47
685	20250415	090800	41909880	19240	19180	19240	19180	305
686	20250415	090700	36057750	19180	19200	19210	19170	935
687	20250415	090600	18128470	19200	19290	19290	19190	73
688	20250415	090500	16725650	19190	19190	19190	19190	0
689	20250415	090400	16725650	19190	19190	19190	19190	32
690	20250415	090300	16111570	19200	19170	19210	19170	255
691	20250415	090200	11220230	19170	19180	19180	19170	138
692	20250415	090100	8573590	19200	19200	19210	19170	134
693	20250415	090000	6002160	19210	19280	19280	19210	312