KissMeData/361390/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	210300	286973330	16110	16110	16110	16110	189
3	20250415	210200	286973330	16110	16110	16110	16110	0
4	20250415	210100	286973330	16110	16110	16110	16110	0
5	20250415	210000	286973330	16110	16110	16110	16110	0
6	20250415	205900	286973330	16110	16110	16110	16110	0
7	20250415	205800	286973330	16110	16110	16110	16110	0
8	20250415	205700	286973330	16110	16110	16110	16110	0
9	20250415	205600	286973330	16110	16110	16110	16110	0
10	20250415	205500	286973330	16110	16110	16110	16110	0
11	20250415	205400	286973330	16110	16110	16110	16110	0
12	20250415	205300	286973330	16110	16110	16110	16110	0
13	20250415	205200	286973330	16110	16110	16110	16110	0
14	20250415	205100	286973330	16110	16110	16110	16110	0
15	20250415	205000	286973330	16110	16110	16110	16110	0
16	20250415	204900	286973330	16110	16110	16110	16110	0
17	20250415	204800	286973330	16110	16110	16110	16110	0
18	20250415	204700	286973330	16110	16110	16110	16110	0
19	20250415	204600	286973330	16110	16110	16110	16110	0
20	20250415	204500	286973330	16110	16110	16110	16110	0
21	20250415	204400	286973330	16110	16110	16110	16110	0
22	20250415	204300	286973330	16110	16110	16110	16110	0
23	20250415	204200	286973330	16110	16110	16110	16110	0
24	20250415	204100	286973330	16110	16110	16110	16110	0
25	20250415	204000	286973330	16110	16110	16110	16110	0
26	20250415	203900	286973330	16110	16110	16110	16110	0
27	20250415	203800	286973330	16110	16110	16110	16110	0
28	20250415	203700	286973330	16110	16110	16110	16110	0
29	20250415	203600	286973330	16110	16110	16110	16110	0
30	20250415	203500	286973330	16110	16110	16110	16110	0
31	20250415	203400	286973330	16110	16110	16110	16110	0
32	20250415	203300	286973330	16110	16110	16110	16110	189
33	20250415	203200	286973330	16110	16110	16110	16110	0
34	20250415	203100	286973330	16110	16110	16110	16110	0
35	20250415	203000	286973330	16110	16110	16110	16110	0
36	20250415	202900	286973330	16110	16110	16110	16110	0
37	20250415	202800	286973330	16110	16110	16110	16110	0
38	20250415	202700	286973330	16110	16110	16110	16110	0
39	20250415	202600	286973330	16110	16110	16110	16110	0
40	20250415	202500	286973330	16110	16110	16110	16110	0
41	20250415	202400	286973330	16110	16110	16110	16110	0
42	20250415	202300	286973330	16110	16110	16110	16110	0
43	20250415	202200	286973330	16110	16110	16110	16110	0
44	20250415	202100	286973330	16110	16110	16110	16110	0
45	20250415	202000	286973330	16110	16110	16110	16110	0
46	20250415	201900	286973330	16110	16110	16110	16110	0
47	20250415	201800	286973330	16110	16110	16110	16110	0
48	20250415	201700	286973330	16110	16110	16110	16110	0
49	20250415	201600	286973330	16110	16110	16110	16110	0
50	20250415	201500	286973330	16110	16110	16110	16110	0
51	20250415	201400	286973330	16110	16110	16110	16110	0
52	20250415	201300	286973330	16110	16110	16110	16110	0
53	20250415	201200	286973330	16110	16110	16110	16110	0
54	20250415	201100	286973330	16110	16110	16110	16110	0
55	20250415	201000	286973330	16110	16110	16110	16110	0
56	20250415	200900	286973330	16110	16110	16110	16110	0
57	20250415	200800	286973330	16110	16110	16110	16110	0
58	20250415	200700	286973330	16110	16110	16110	16110	0
59	20250415	200600	286973330	16110	16110	16110	16110	0
60	20250415	200500	286973330	16110	16110	16110	16110	0
61	20250415	200400	286973330	16110	16110	16110	16110	0
62	20250415	200300	286973330	16110	16110	16110	16110	189
63	20250415	200200	286973330	16110	16110	16110	16110	0
64	20250415	200100	286973330	16110	16110	16110	16110	0
65	20250415	200000	286973330	16110	16110	16110	16110	0
66	20250415	195900	286973330	16110	16110	16110	16110	0
67	20250415	195800	286973330	16110	16110	16110	16110	0
68	20250415	195700	286973330	16110	16110	16110	16110	0
69	20250415	195600	286973330	16110	16110	16110	16110	0
70	20250415	195500	286973330	16110	16110	16110	16110	0
71	20250415	195400	286973330	16110	16110	16110	16110	0
72	20250415	195300	286973330	16110	16110	16110	16110	0
73	20250415	195200	286973330	16110	16110	16110	16110	0
74	20250415	195100	286973330	16110	16110	16110	16110	0
75	20250415	195000	286973330	16110	16110	16110	16110	0
76	20250415	194900	286973330	16110	16110	16110	16110	0
77	20250415	194800	286973330	16110	16110	16110	16110	0
78	20250415	194700	286973330	16110	16110	16110	16110	0
79	20250415	194600	286973330	16110	16110	16110	16110	0
80	20250415	194500	286973330	16110	16110	16110	16110	0
81	20250415	194400	286973330	16110	16110	16110	16110	0
82	20250415	194300	286973330	16110	16110	16110	16110	0
83	20250415	194200	286973330	16110	16110	16110	16110	0
84	20250415	194100	286973330	16110	16110	16110	16110	0
85	20250415	194000	286973330	16110	16110	16110	16110	0
86	20250415	193900	286973330	16110	16110	16110	16110	0
87	20250415	193800	286973330	16110	16110	16110	16110	0
88	20250415	193700	286973330	16110	16110	16110	16110	0
89	20250415	193600	286973330	16110	16110	16110	16110	0
90	20250415	193500	286973330	16110	16110	16110	16110	0
91	20250415	193400	286973330	16110	16110	16110	16110	0
92	20250415	193300	286973330	16110	16110	16110	16110	189
93	20250415	193200	286973330	16110	16110	16110	16110	0
94	20250415	193100	286973330	16110	16110	16110	16110	0
95	20250415	193000	286973330	16110	16110	16110	16110	0
96	20250415	192900	286973330	16110	16110	16110	16110	0
97	20250415	192800	286973330	16110	16110	16110	16110	0
98	20250415	192700	286973330	16110	16110	16110	16110	0
99	20250415	192600	286973330	16110	16110	16110	16110	0
100	20250415	192500	286973330	16110	16110	16110	16110	0
101	20250415	192400	286973330	16110	16110	16110	16110	0
102	20250415	192300	286973330	16110	16110	16110	16110	0
103	20250415	192200	286973330	16110	16110	16110	16110	0
104	20250415	192100	286973330	16110	16110	16110	16110	0
105	20250415	192000	286973330	16110	16110	16110	16110	0
106	20250415	191900	286973330	16110	16110	16110	16110	0
107	20250415	191800	286973330	16110	16110	16110	16110	0
108	20250415	191700	286973330	16110	16110	16110	16110	0
109	20250415	191600	286973330	16110	16110	16110	16110	0
110	20250415	191500	286973330	16110	16110	16110	16110	0
111	20250415	191400	286973330	16110	16110	16110	16110	0
112	20250415	191300	286973330	16110	16110	16110	16110	0
113	20250415	191200	286973330	16110	16110	16110	16110	0
114	20250415	191100	286973330	16110	16110	16110	16110	0
115	20250415	191000	286973330	16110	16110	16110	16110	0
116	20250415	190900	286973330	16110	16110	16110	16110	0
117	20250415	190800	286973330	16110	16110	16110	16110	0
118	20250415	190700	286973330	16110	16110	16110	16110	0
119	20250415	190600	286973330	16110	16110	16110	16110	0
120	20250415	190500	286973330	16110	16110	16110	16110	0
121	20250415	190400	286973330	16110	16110	16110	16110	0
122	20250415	190300	286973330	16110	16110	16110	16110	189
123	20250415	190200	286973330	16110	16110	16110	16110	0
124	20250415	190100	286973330	16110	16110	16110	16110	0
125	20250415	190000	286973330	16110	16110	16110	16110	0
126	20250415	185900	286973330	16110	16110	16110	16110	0
127	20250415	185800	286973330	16110	16110	16110	16110	0
128	20250415	185700	286973330	16110	16110	16110	16110	0
129	20250415	185600	286973330	16110	16110	16110	16110	0
130	20250415	185500	286973330	16110	16110	16110	16110	0
131	20250415	185400	286973330	16110	16110	16110	16110	0
132	20250415	185300	286973330	16110	16110	16110	16110	0
133	20250415	185200	286973330	16110	16110	16110	16110	0
134	20250415	185100	286973330	16110	16110	16110	16110	0
135	20250415	185000	286973330	16110	16110	16110	16110	0
136	20250415	184900	286973330	16110	16110	16110	16110	0
137	20250415	184800	286973330	16110	16110	16110	16110	0
138	20250415	184700	286973330	16110	16110	16110	16110	0
139	20250415	184600	286973330	16110	16110	16110	16110	0
140	20250415	184500	286973330	16110	16110	16110	16110	0
141	20250415	184400	286973330	16110	16110	16110	16110	0
142	20250415	184300	286973330	16110	16110	16110	16110	0
143	20250415	184200	286973330	16110	16110	16110	16110	0
144	20250415	184100	286973330	16110	16110	16110	16110	0
145	20250415	184000	286973330	16110	16110	16110	16110	0
146	20250415	183900	286973330	16110	16110	16110	16110	0
147	20250415	183800	286973330	16110	16110	16110	16110	0
148	20250415	183700	286973330	16110	16110	16110	16110	0
149	20250415	183600	286973330	16110	16110	16110	16110	0
150	20250415	183500	286973330	16110	16110	16110	16110	0
151	20250415	183400	286973330	16110	16110	16110	16110	0
152	20250415	183300	286973330	16110	16110	16110	16110	189
153	20250415	183200	286973330	16110	16110	16110	16110	0
154	20250415	183100	286973330	16110	16110	16110	16110	0
155	20250415	183000	286973330	16110	16110	16110	16110	0
156	20250415	182900	286973330	16110	16110	16110	16110	0
157	20250415	182800	286973330	16110	16110	16110	16110	0
158	20250415	182700	286973330	16110	16110	16110	16110	0
159	20250415	182600	286973330	16110	16110	16110	16110	0
160	20250415	182500	286973330	16110	16110	16110	16110	0
161	20250415	182400	286973330	16110	16110	16110	16110	0
162	20250415	182300	286973330	16110	16110	16110	16110	0
163	20250415	182200	286973330	16110	16110	16110	16110	0
164	20250415	182100	286973330	16110	16110	16110	16110	0
165	20250415	182000	286973330	16110	16110	16110	16110	0
166	20250415	181900	286973330	16110	16110	16110	16110	0
167	20250415	181800	286973330	16110	16110	16110	16110	0
168	20250415	181700	286973330	16110	16110	16110	16110	0
169	20250415	181600	286973330	16110	16110	16110	16110	0
170	20250415	181500	286973330	16110	16110	16110	16110	0
171	20250415	181400	286973330	16110	16110	16110	16110	0
172	20250415	181300	286973330	16110	16110	16110	16110	0
173	20250415	181200	286973330	16110	16110	16110	16110	0
174	20250415	181100	286973330	16110	16110	16110	16110	0
175	20250415	181000	286973330	16110	16110	16110	16110	0
176	20250415	180900	286973330	16110	16110	16110	16110	0
177	20250415	180800	286973330	16110	16110	16110	16110	0
178	20250415	180700	286973330	16110	16110	16110	16110	0
179	20250415	180600	286973330	16110	16110	16110	16110	0
180	20250415	180500	286973330	16110	16110	16110	16110	0
181	20250415	180400	286973330	16110	16110	16110	16110	0
182	20250415	180300	286973330	16110	16110	16110	16110	189
183	20250415	180200	286973330	16110	16110	16110	16110	0
184	20250415	180100	286973330	16110	16110	16110	16110	0
185	20250415	180000	286973330	16110	16110	16110	16110	0
186	20250415	175900	286973330	16110	16110	16110	16110	0
187	20250415	175800	286973330	16110	16110	16110	16110	0
188	20250415	175700	286973330	16110	16110	16110	16110	0
189	20250415	175600	286973330	16110	16110	16110	16110	0
190	20250415	175500	286973330	16110	16110	16110	16110	0
191	20250415	175400	286973330	16110	16110	16110	16110	0
192	20250415	175300	286973330	16110	16110	16110	16110	0
193	20250415	175200	286973330	16110	16110	16110	16110	0
194	20250415	175100	286973330	16110	16110	16110	16110	0
195	20250415	175000	286973330	16110	16110	16110	16110	0
196	20250415	174900	286973330	16110	16110	16110	16110	0
197	20250415	174800	286973330	16110	16110	16110	16110	0
198	20250415	174700	286973330	16110	16110	16110	16110	0
199	20250415	174600	286973330	16110	16110	16110	16110	0
200	20250415	174500	286973330	16110	16110	16110	16110	0
201	20250415	174400	286973330	16110	16110	16110	16110	0
202	20250415	174300	286973330	16110	16110	16110	16110	0
203	20250415	174200	286973330	16110	16110	16110	16110	0
204	20250415	174100	286973330	16110	16110	16110	16110	0
205	20250415	174000	286973330	16110	16110	16110	16110	0
206	20250415	173900	286973330	16110	16110	16110	16110	0
207	20250415	173800	286973330	16110	16110	16110	16110	0
208	20250415	173700	286973330	16110	16110	16110	16110	0
209	20250415	173600	286973330	16110	16110	16110	16110	0
210	20250415	173500	286973330	16110	16110	16110	16110	0
211	20250415	173400	286973330	16110	16110	16110	16110	0
212	20250415	173300	286973330	16110	16110	16110	16110	189
213	20250415	173200	286973330	16110	16110	16110	16110	0
214	20250415	173100	286973330	16110	16110	16110	16110	0
215	20250415	173000	286973330	16110	16110	16110	16110	0
216	20250415	172900	286973330	16110	16110	16110	16110	0
217	20250415	172800	286973330	16110	16110	16110	16110	0
218	20250415	172700	286973330	16110	16110	16110	16110	0
219	20250415	172600	286973330	16110	16110	16110	16110	0
220	20250415	172500	286973330	16110	16110	16110	16110	0
221	20250415	172400	286973330	16110	16110	16110	16110	0
222	20250415	172300	286973330	16110	16110	16110	16110	0
223	20250415	172200	286973330	16110	16110	16110	16110	0
224	20250415	172100	286973330	16110	16110	16110	16110	0
225	20250415	172000	286973330	16110	16110	16110	16110	0
226	20250415	171900	286973330	16110	16110	16110	16110	0
227	20250415	171800	286973330	16110	16110	16110	16110	0
228	20250415	171700	286973330	16110	16110	16110	16110	0
229	20250415	171600	286973330	16110	16110	16110	16110	0
230	20250415	171500	286973330	16110	16110	16110	16110	0
231	20250415	171400	286973330	16110	16110	16110	16110	0
232	20250415	171300	286973330	16110	16110	16110	16110	0
233	20250415	171200	286973330	16110	16110	16110	16110	0
234	20250415	171100	286973330	16110	16110	16110	16110	0
235	20250415	171000	286973330	16110	16110	16110	16110	0
236	20250415	170900	286973330	16110	16110	16110	16110	0
237	20250415	170800	286973330	16110	16110	16110	16110	0
238	20250415	170700	286973330	16110	16110	16110	16110	0
239	20250415	170600	286973330	16110	16110	16110	16110	0
240	20250415	170500	286973330	16110	16110	16110	16110	0
241	20250415	170400	286973330	16110	16110	16110	16110	0
242	20250415	170300	286973330	16110	16110	16110	16110	189
243	20250415	170200	286973330	16110	16110	16110	16110	0
244	20250415	170100	286973330	16110	16110	16110	16110	0
245	20250415	170000	286973330	16110	16110	16110	16110	0
246	20250415	165900	286973330	16110	16110	16110	16110	0
247	20250415	165800	286973330	16110	16110	16110	16110	0
248	20250415	165700	286973330	16110	16110	16110	16110	0
249	20250415	165600	286973330	16110	16110	16110	16110	0
250	20250415	165500	286973330	16110	16110	16110	16110	0
251	20250415	165400	286973330	16110	16110	16110	16110	0
252	20250415	165300	286973330	16110	16110	16110	16110	0
253	20250415	165200	286973330	16110	16110	16110	16110	0
254	20250415	165100	286973330	16110	16110	16110	16110	0
255	20250415	165000	286973330	16110	16110	16110	16110	0
256	20250415	164900	286973330	16110	16110	16110	16110	0
257	20250415	164800	286973330	16110	16110	16110	16110	0
258	20250415	164700	286973330	16110	16110	16110	16110	0
259	20250415	164600	286973330	16110	16110	16110	16110	0
260	20250415	164500	286973330	16110	16110	16110	16110	0
261	20250415	164400	286973330	16110	16110	16110	16110	0
262	20250415	164300	286973330	16110	16110	16110	16110	0
263	20250415	164200	286973330	16110	16110	16110	16110	0
264	20250415	164100	286973330	16110	16110	16110	16110	0
265	20250415	164000	286973330	16110	16110	16110	16110	0
266	20250415	163900	286973330	16110	16110	16110	16110	0
267	20250415	163800	286973330	16110	16110	16110	16110	0
268	20250415	163700	286973330	16110	16110	16110	16110	0
269	20250415	163600	286973330	16110	16110	16110	16110	0
270	20250415	163500	286973330	16110	16110	16110	16110	0
271	20250415	163400	286973330	16110	16110	16110	16110	0
272	20250415	163300	286973330	16110	16110	16110	16110	189
273	20250415	163200	286973330	16110	16110	16110	16110	0
274	20250415	163100	286973330	16110	16110	16110	16110	0
275	20250415	163000	286973330	16110	16110	16110	16110	0
276	20250415	162900	286973330	16110	16110	16110	16110	0
277	20250415	162800	286973330	16110	16110	16110	16110	0
278	20250415	162700	286973330	16110	16110	16110	16110	0
279	20250415	162600	286973330	16110	16110	16110	16110	0
280	20250415	162500	286973330	16110	16110	16110	16110	0
281	20250415	162400	286973330	16110	16110	16110	16110	0
282	20250415	162300	286973330	16110	16110	16110	16110	0
283	20250415	162200	286973330	16110	16110	16110	16110	0
284	20250415	162100	286973330	16110	16110	16110	16110	0
285	20250415	162000	286973330	16110	16110	16110	16110	0
286	20250415	161900	286973330	16110	16110	16110	16110	0
287	20250415	161800	286973330	16110	16110	16110	16110	0
288	20250415	161700	286973330	16110	16110	16110	16110	0
289	20250415	161600	286973330	16110	16110	16110	16110	0
290	20250415	161500	286973330	16110	16110	16110	16110	0
291	20250415	161400	286973330	16110	16110	16110	16110	0
292	20250415	161300	286973330	16110	16110	16110	16110	0
293	20250415	161200	286973330	16110	16110	16110	16110	0
294	20250415	161100	286973330	16110	16110	16110	16110	0
295	20250415	161000	286973330	16110	16110	16110	16110	0
296	20250415	160900	286973330	16110	16110	16110	16110	0
297	20250415	160800	286973330	16110	16110	16110	16110	0
298	20250415	160700	286973330	16110	16110	16110	16110	0
299	20250415	160600	286973330	16110	16110	16110	16110	0
300	20250415	160500	286973330	16110	16110	16110	16110	0
301	20250415	160400	286973330	16110	16110	16110	16110	0
302	20250415	160300	286973330	16110	16110	16110	16110	189
303	20250415	160200	286973330	16110	16110	16110	16110	0
304	20250415	160100	286973330	16110	16110	16110	16110	0
305	20250415	160000	286973330	16110	16110	16110	16110	0
306	20250415	155900	286973330	16110	16110	16110	16110	0
307	20250415	155800	286973330	16110	16110	16110	16110	0
308	20250415	155700	286973330	16110	16110	16110	16110	0
309	20250415	155600	286973330	16110	16110	16110	16110	0
310	20250415	155500	286973330	16110	16110	16110	16110	0
311	20250415	155400	286973330	16110	16110	16110	16110	0
312	20250415	155300	286973330	16110	16110	16110	16110	0
313	20250415	155200	286973330	16110	16110	16110	16110	0
314	20250415	155100	286973330	16110	16110	16110	16110	0
315	20250415	155000	286973330	16110	16110	16110	16110	0
316	20250415	154900	286973330	16110	16110	16110	16110	0
317	20250415	154800	286973330	16110	16110	16110	16110	0
318	20250415	154700	286973330	16110	16110	16110	16110	0
319	20250415	154600	286973330	16110	16110	16110	16110	0
320	20250415	154500	286973330	16110	16110	16110	16110	0
321	20250415	154400	286973330	16110	16110	16110	16110	0
322	20250415	154300	286973330	16110	16110	16110	16110	0
323	20250415	154200	286973330	16110	16110	16110	16110	0
324	20250415	154100	286973330	16110	16110	16110	16110	0
325	20250415	154000	286973330	16110	16110	16110	16110	0
326	20250415	153900	286973330	16110	16110	16110	16110	0
327	20250415	153800	286973330	16110	16110	16110	16110	0
328	20250415	153700	286973330	16110	16110	16110	16110	0
329	20250415	153600	286973330	16110	16110	16110	16110	0
330	20250415	153500	286973330	16110	16110	16110	16110	0
331	20250415	153400	286973330	16110	16110	16110	16110	0
332	20250415	153300	286973330	16110	16110	16110	16110	189
333	20250415	153200	286973330	16110	16110	16110	16110	0
334	20250415	153100	286973330	16110	16110	16110	16110	0
335	20250415	153000	286973330	16110	16110	16110	16110	189
336	20250415	152900	283928540	16110	16110	16110	16110	0
337	20250415	152800	283928540	16110	16110	16110	16110	0
338	20250415	152700	283928540	16110	16110	16110	16110	0
339	20250415	152600	283928540	16110	16110	16110	16110	0
340	20250415	152500	283928540	16110	16110	16110	16110	0
341	20250415	152400	283928540	16110	16110	16110	16110	0
342	20250415	152300	283928540	16110	16110	16110	16110	0
343	20250415	152200	283928540	16110	16110	16110	16110	0
344	20250415	152100	283928540	16110	16110	16110	16110	0
345	20250415	152000	283928540	16110	16110	16110	16110	0
346	20250415	151900	283928540	16110	16110	16110	16110	19
347	20250415	151800	283622450	16100	16100	16100	16100	0
348	20250415	151700	283622450	16100	16100	16100	16100	66
349	20250415	151600	282559850	16110	16140	16140	16100	78
350	20250415	151500	281302920	16140	16140	16140	16140	17
351	20250415	151400	281028540	16100	16140	16140	16100	52
352	20250415	151300	280189340	16140	16140	16140	16140	16
353	20250415	151200	279931100	16140	16140	16140	16140	0
354	20250415	151100	279931100	16140	16140	16140	16140	0
355	20250415	151000	279931100	16140	16140	16140	16140	0
356	20250415	150900	279931100	16140	16130	16140	16120	104
357	20250415	150800	278254140	16120	16120	16120	16120	0
358	20250415	150700	278254140	16120	16120	16120	16120	7
359	20250415	150600	278141300	16120	16120	16120	16120	25
360	20250415	150500	277738300	16100	16100	16100	16100	0
361	20250415	150400	277738300	16100	16100	16100	16100	0
362	20250415	150300	277738300	16100	16100	16100	16100	5
363	20250415	150200	277657800	16100	16100	16100	16100	1
364	20250415	150100	277641700	16120	16090	16120	16090	43
365	20250415	150000	276948570	16110	16100	16110	16100	28
366	20250415	145900	276497670	16100	16100	16100	16100	0
367	20250415	145800	276497670	16100	16100	16100	16100	0
368	20250415	145700	276497670	16100	16100	16100	16100	0
369	20250415	145600	276497670	16100	16100	16100	16100	192
370	20250415	145500	273406470	16100	16100	16100	16100	1
371	20250415	145400	273390370	16100	16100	16100	16100	1
372	20250415	145300	273374270	16100	16110	16110	16100	797
373	20250415	145200	260542540	16110	16110	16110	16110	10
374	20250415	145100	260381440	16130	16100	16130	16100	83
375	20250415	145000	259043010	16150	16140	16150	16140	73
376	20250415	144900	257864780	16140	16140	16140	16140	129
377	20250415	144800	255782720	16150	16110	16150	16110	187
378	20250415	144700	252767640	16150	16140	16150	16140	12
379	20250415	144600	252573940	16130	16130	16130	16130	0
380	20250415	144500	252573940	16130	16130	16130	16130	0
381	20250415	144400	252573940	16130	16130	16130	16130	0
382	20250415	144300	252573940	16130	16130	16130	16130	1
383	20250415	144200	252557810	16140	16140	16140	16140	1
384	20250415	144100	252541670	16150	16150	16150	16150	0
385	20250415	144000	252541670	16150	16150	16150	16150	0
386	20250415	143900	252541670	16150	16150	16150	16150	0
387	20250415	143800	252541670	16150	16140	16150	16140	33
388	20250415	143700	252009040	16150	16150	16150	16150	0
389	20250415	143600	252009040	16150	16120	16150	16120	207
390	20250415	143500	248666030	16150	16130	16150	16100	1409
391	20250415	143400	225971840	16130	16120	16130	16120	159
392	20250415	143300	223407210	16120	16120	16120	16120	31
393	20250415	143200	222907490	16120	16120	16120	16120	0
394	20250415	143100	222907490	16120	16120	16120	16120	0
395	20250415	143000	222907490	16120	16120	16120	16120	0
396	20250415	142900	222907490	16120	16120	16120	16120	34
397	20250415	142800	222359410	16130	16130	16130	16130	1
398	20250415	142700	222343280	16120	16120	16120	16120	20
399	20250415	142600	222020880	16130	16130	16130	16130	0
400	20250415	142500	222020880	16130	16130	16130	16130	0
401	20250415	142400	222020880	16130	16120	16130	16120	32
402	20250415	142300	221504740	16130	16130	16130	16130	0
403	20250415	142200	221504740	16130	16120	16130	16120	37
404	20250415	142100	220907940	16130	16120	16130	16120	2
405	20250415	142000	220875690	16130	16130	16130	16130	0
406	20250415	141900	220875690	16130	16100	16130	16100	156
407	20250415	141800	218360050	16090	16090	16090	16090	0
408	20250415	141700	218360050	16090	16090	16090	16090	0
409	20250415	141600	218360050	16090	16090	16090	16090	3
410	20250415	141500	218311780	16090	16090	16090	16090	1
411	20250415	141400	218295690	16100	16100	16100	16100	31
412	20250415	141300	217796590	16100	16100	16100	16100	0
413	20250415	141200	217796590	16100	16100	16100	16100	0
414	20250415	141100	217796590	16100	16100	16100	16100	1
415	20250415	141000	217780490	16110	16110	16110	16110	0
416	20250415	140900	217780490	16110	16110	16110	16110	0
417	20250415	140800	217780490	16110	16100	16110	16100	44
418	20250415	140700	217071660	16120	16120	16120	16120	0
419	20250415	140600	217071660	16120	16120	16120	16120	0
420	20250415	140500	217071660	16120	16120	16120	16120	0
421	20250415	140400	217071660	16120	16090	16120	16080	42
422	20250415	140300	216395420	16130	16130	16130	16130	0
423	20250415	140200	216395420	16130	16120	16130	16120	43
424	20250415	140100	215701860	16130	16110	16130	16110	4
425	20250415	140000	215637370	16130	16130	16130	16130	0
426	20250415	135900	215637370	16130	16130	16130	16130	0
427	20250415	135800	215637370	16130	16110	16130	16110	22
428	20250415	135700	215282760	16130	16130	16130	16130	0
429	20250415	135600	215282760	16130	16130	16130	16130	0
430	20250415	135500	215282760	16130	16130	16130	16130	0
431	20250415	135400	215282760	16130	16130	16130	16130	0
432	20250415	135300	215282760	16130	16130	16130	16130	0
433	20250415	135200	215282760	16130	16080	16130	16080	6
434	20250415	135100	215186140	16130	16110	16130	16080	54
435	20250415	135000	214315280	16130	16130	16130	16130	0
436	20250415	134900	214315280	16130	16130	16130	16130	0
437	20250415	134800	214315280	16130	16130	16130	16130	0
438	20250415	134700	214315280	16130	16080	16130	16080	417
439	20250415	134600	207598150	16100	16100	16100	16100	0
440	20250415	134500	207598150	16100	16080	16100	16080	6
441	20250415	134400	207501620	16080	16050	16080	16050	272
442	20250415	134300	203134590	16070	16070	16070	16070	0
443	20250415	134200	203134590	16070	16070	16070	16070	0
444	20250415	134100	203134590	16070	16070	16070	16070	0
445	20250415	134000	203134590	16070	16070	16070	16070	0
446	20250415	133900	203134590	16070	16070	16070	16070	0
447	20250415	133800	203134590	16070	16070	16070	16070	0
448	20250415	133700	203134590	16070	16070	16070	16070	0
449	20250415	133600	203134590	16070	16070	16070	16070	57
450	20250415	133500	202218600	16070	16070	16070	16070	0
451	20250415	133400	202218600	16070	16070	16070	16070	0
452	20250415	133300	202218600	16070	16070	16070	16070	0
453	20250415	133200	202218600	16070	16070	16070	16070	0
454	20250415	133100	202218600	16070	16070	16070	16070	0
455	20250415	133000	202218600	16070	16070	16070	16070	0
456	20250415	132900	202218600	16070	16010	16070	16010	49
457	20250415	132800	201433340	16000	16000	16000	16000	1
458	20250415	132700	201417340	16000	16000	16000	16000	51
459	20250415	132600	200601340	15990	15990	15990	15990	50
460	20250415	132500	199801840	15990	15990	15990	15990	2
461	20250415	132400	199769860	15990	15990	15990	15990	0
462	20250415	132300	199769860	15990	16000	16000	15990	131
463	20250415	132200	197674040	16010	16010	16010	16010	0
464	20250415	132100	197674040	16010	16010	16010	16010	0
465	20250415	132000	197674040	16010	16010	16010	16010	0
466	20250415	131900	197674040	16010	16010	16010	16010	0
467	20250415	131800	197674040	16010	16010	16010	16010	7
468	20250415	131700	197561970	16020	16020	16020	16020	37
469	20250415	131600	196969230	16030	16030	16030	16030	50
470	20250415	131500	196167730	16020	16020	16020	16020	10
471	20250415	131400	196007530	16020	16020	16020	16020	3
472	20250415	131300	195959470	16030	16030	16030	16030	2
473	20250415	131200	195927410	16030	16030	16030	16030	1
474	20250415	131100	195911380	16030	16050	16050	16030	297
475	20250415	131000	191147750	16050	16050	16050	16050	8
476	20250415	130900	191019350	16070	16050	16070	16050	22
477	20250415	130800	190665830	16070	16050	16100	16050	9
478	20250415	130700	190521160	16060	16050	16100	16020	283
479	20250415	130600	185974400	16050	16050	16050	16050	0
480	20250415	130500	185974400	16050	16040	16050	16040	3
481	20250415	130400	185926270	16000	16020	16040	16000	14
482	20250415	130300	185701990	16020	16000	16020	16000	118
483	20250415	130200	183812630	16050	15980	16050	15980	469
484	20250415	130100	176308970	15970	15970	15970	15970	0
485	20250415	130000	176308970	15970	15970	15970	15970	0
486	20250415	125900	176308970	15970	15970	15970	15970	55
487	20250415	125800	175430620	15960	15960	15960	15960	5
488	20250415	125700	175350820	15960	15960	15960	15960	68
489	20250415	125600	174265540	15970	15970	15970	15970	4
490	20250415	125500	174201660	15970	15970	15970	15970	16
491	20250415	125400	173946140	15960	15960	15960	15960	44
492	20250415	125300	173243900	15970	15970	15970	15970	0
493	20250415	125200	173243900	15970	15970	15970	15970	0
494	20250415	125100	173243900	15970	15970	15970	15970	0
495	20250415	125000	173243900	15970	15970	15970	15970	5
496	20250415	124900	173164050	15970	15970	15970	15970	0
497	20250415	124800	173164050	15970	15970	15970	15970	0
498	20250415	124700	173164050	15970	15970	15970	15970	0
499	20250415	124600	173164050	15970	15970	15970	15970	0
500	20250415	124500	173164050	15970	15970	15970	15970	1
501	20250415	124400	173148080	15980	15980	15980	15980	0
502	20250415	124300	173148080	15980	15980	15980	15980	34
503	20250415	124200	172604760	15970	15970	15970	15970	0
504	20250415	124100	172604760	15970	15970	15970	15970	0
505	20250415	124000	172604760	15970	15970	15970	15970	65
506	20250415	123900	171566710	15980	15980	15980	15980	0
507	20250415	123800	171566710	15980	15980	15980	15980	0
508	20250415	123700	171566710	15980	15980	15980	15980	0
509	20250415	123600	171566710	15980	15980	15980	15980	0
510	20250415	123500	171566710	15980	15980	15980	15980	0
511	20250415	123400	171566710	15980	15980	15980	15980	0
512	20250415	123300	171566710	15980	15980	15980	15980	3
513	20250415	123200	171518770	15980	15980	15980	15980	0
514	20250415	123100	171518770	15980	15980	15980	15980	121
515	20250415	123000	169585190	15990	15990	15990	15990	0
516	20250415	122900	169585190	15990	15990	15990	15990	0
517	20250415	122800	169585190	15990	15980	15990	15980	46
518	20250415	122700	168850030	15970	15970	15970	15970	2
519	20250415	122600	168818090	15970	15970	15970	15970	0
520	20250415	122500	168818090	15970	15970	15970	15970	0
521	20250415	122400	168818090	15970	15970	15970	15970	0
522	20250415	122300	168818090	15970	15970	15970	15970	0
523	20250415	122200	168818090	15970	15970	15970	15970	0
524	20250415	122100	168818090	15970	15970	15970	15970	0
525	20250415	122000	168818090	15970	15970	15970	15970	0
526	20250415	121900	168818090	15970	15970	15970	15970	3
527	20250415	121800	168770180	15970	15970	15970	15970	31
528	20250415	121700	168275110	15960	15960	15960	15960	0
529	20250415	121600	168275110	15960	15940	15960	15940	3
530	20250415	121500	168227270	15960	15960	15960	15960	0
531	20250415	121400	168227270	15960	15960	15960	15960	1
532	20250415	121300	168211310	15960	15960	15960	15960	1
533	20250415	121200	168195350	15940	15940	15940	15940	0
534	20250415	121100	168195350	15940	15940	15940	15940	5
535	20250415	121000	168115650	15960	15960	15960	15960	0
536	20250415	120900	168115650	15960	15960	15960	15960	0
537	20250415	120800	168115650	15960	15960	15960	15960	0
538	20250415	120700	168115650	15960	15960	15960	15960	0
539	20250415	120600	168115650	15960	15960	15960	15960	0
540	20250415	120500	168115650	15960	15960	15960	15960	0
541	20250415	120400	168115650	15960	15960	15960	15960	0
542	20250415	120300	168115650	15960	15960	15960	15960	0
543	20250415	120200	168115650	15960	15960	15960	15960	0
544	20250415	120100	168115650	15960	15960	15960	15960	0
545	20250415	120000	168115650	15960	15960	15960	15960	0
546	20250415	115900	168115650	15960	15960	15960	15960	0
547	20250415	115800	168115650	15960	15960	15960	15960	0
548	20250415	115700	168115650	15960	15950	15960	15950	83
549	20250415	115600	166791790	15930	15930	15930	15930	0
550	20250415	115500	166791790	15930	15930	15930	15930	0
551	20250415	115400	166791790	15930	15930	15930	15930	0
552	20250415	115300	166791790	15930	15930	15930	15930	20
553	20250415	115200	166473190	15930	15950	15950	15930	139
554	20250415	115100	164258420	15950	15950	15950	15950	0
555	20250415	115000	164258420	15950	15950	15950	15950	0
556	20250415	114900	164258420	15950	15950	15950	15950	0
557	20250415	114800	164258420	15950	15950	15950	15950	0
558	20250415	114700	164258420	15950	15950	15950	15950	1
559	20250415	114600	164242470	15940	15940	15940	15940	0
560	20250415	114500	164242470	15940	15940	15950	15940	34
561	20250415	114400	163700500	15940	15960	15960	15940	63
562	20250415	114300	162695700	15970	15970	15970	15970	10
563	20250415	114200	162536000	15980	15990	15990	15980	59
564	20250415	114100	161592880	16000	16000	16000	16000	0
565	20250415	114000	161592880	16000	16000	16000	16000	0
566	20250415	113900	161592880	16000	16000	16000	16000	0
567	20250415	113800	161592880	16000	16000	16000	16000	0
568	20250415	113700	161592880	16000	15990	16000	15990	51
569	20250415	113600	160777360	15990	16020	16020	15980	282
570	20250415	113500	156264580	16030	16030	16030	16030	0
571	20250415	113400	156264580	16030	16030	16030	16030	0
572	20250415	113300	156264580	16030	16030	16030	16030	3
573	20250415	113200	156216490	16030	16030	16030	16030	3
574	20250415	113100	156168400	16030	16030	16030	16030	0
575	20250415	113000	156168400	16030	16030	16030	16030	0
576	20250415	112900	156168400	16030	16030	16030	16030	11
577	20250415	112800	155992070	16030	16030	16030	16030	6
578	20250415	112700	155895890	16040	16010	16040	16010	83
579	20250415	112600	154565900	16020	16030	16030	16020	43
580	20250415	112500	153876780	16040	16040	16040	16040	1
581	20250415	112400	153860740	16050	16050	16050	16050	0
582	20250415	112300	153860740	16050	16050	16050	16050	15
583	20250415	112200	153619990	16050	16050	16050	16050	2
584	20250415	112100	153587890	16050	16050	16050	16050	2
585	20250415	112000	153555790	16050	16050	16050	16050	4
586	20250415	111900	153491590	16040	16040	16040	16040	17
587	20250415	111800	153218910	16040	16040	16040	16030	10
588	20250415	111700	153058530	16030	16030	16030	16030	1
589	20250415	111600	153042500	16030	16030	16030	16020	73
590	20250415	111500	151872440	16030	16030	16030	16020	170
591	20250415	111400	149147440	16030	16030	16030	16030	16
592	20250415	111300	148890960	16020	16030	16030	16020	6
593	20250415	111200	148794790	16030	16030	16030	16020	15
594	20250415	111100	148554390	16030	16030	16030	16030	0
595	20250415	111000	148554390	16030	16030	16030	16030	35
596	20250415	110900	147993340	16030	16030	16030	16030	0
597	20250415	110800	147993340	16030	16030	16030	16030	0
598	20250415	110700	147993340	16030	16030	16030	16030	0
599	20250415	110600	147993340	16030	16030	16030	16030	0
600	20250415	110500	147993340	16030	16050	16050	16030	169
601	20250415	110400	145282370	16060	16060	16060	16060	0
602	20250415	110300	145282370	16060	16060	16060	16060	101
603	20250415	110200	143660310	16060	16060	16060	16060	0
604	20250415	110100	143660310	16060	16060	16060	16060	0
605	20250415	110000	143660310	16060	16060	16060	16060	0
606	20250415	105900	143660310	16060	16060	16060	16060	0
607	20250415	105800	143660310	16060	16060	16060	16060	1
608	20250415	105700	143644250	16080	16080	16080	16080	100
609	20250415	105600	142036250	16080	16080	16080	16080	10
610	20250415	105500	141875450	16080	16080	16080	16080	0
611	20250415	105400	141875450	16080	16080	16080	16080	9
612	20250415	105300	141730730	16060	16060	16060	16060	0
613	20250415	105200	141730730	16060	16060	16060	16060	0
614	20250415	105100	141730730	16060	16060	16060	16060	14
615	20250415	105000	141505890	16080	16080	16080	16080	165
616	20250415	104900	138852690	16080	16080	16080	16080	0
617	20250415	104800	138852690	16080	16080	16080	16080	1
618	20250415	104700	138836610	16080	16080	16080	16080	0
619	20250415	104600	138836610	16080	16080	16080	16050	97
620	20250415	104500	137279700	16090	16090	16090	16090	20
621	20250415	104400	136957900	16100	16100	16100	16100	3
622	20250415	104300	136909600	16100	16100	16100	16100	7
623	20250415	104200	136796900	16100	16080	16100	16080	27
624	20250415	104100	136362240	16100	16100	16100	16080	106
625	20250415	104000	134655860	16110	16110	16110	16110	0
626	20250415	103900	134655860	16110	16110	16110	16110	0
627	20250415	103800	134655860	16110	16110	16110	16110	12
628	20250415	103700	134462540	16100	16090	16100	16090	60
629	20250415	103600	133497130	16090	16090	16090	16090	5
630	20250415	103500	133416680	16080	16080	16080	16080	0
631	20250415	103400	133416680	16080	16080	16080	16080	0
632	20250415	103300	133416680	16080	16080	16080	16080	2
633	20250415	103200	133384520	16080	16080	16080	16080	0
634	20250415	103100	133384520	16080	16080	16080	16080	0
635	20250415	103000	133384520	16080	16080	16080	16080	1
636	20250415	102900	133368440	16060	16060	16060	16060	50
637	20250415	102800	132565440	16070	16070	16070	16070	2
638	20250415	102700	132533300	16060	16060	16060	16060	8
639	20250415	102600	132404820	16070	16070	16070	16070	6
640	20250415	102500	132308400	16090	16110	16110	16090	104
641	20250415	102400	130634940	16090	16090	16100	16090	135
642	20250415	102300	128461950	16090	16090	16090	16090	2
643	20250415	102200	128429770	16110	16110	16110	16110	0
644	20250415	102100	128429770	16110	16110	16110	16110	0
645	20250415	102000	128429770	16110	16110	16110	16110	0
646	20250415	101900	128429770	16110	16110	16110	16110	0
647	20250415	101800	128429770	16110	16110	16110	16110	17
648	20250415	101700	128155900	16110	16100	16110	16090	73
649	20250415	101600	126980690	16110	16110	16110	16110	0
650	20250415	101500	126980690	16110	16110	16110	16110	11
651	20250415	101400	126803480	16120	16120	16120	16120	0
652	20250415	101300	126803480	16120	16120	16120	16100	9
653	20250415	101200	126658510	16120	16100	16120	16100	393
654	20250415	101100	120323420	16120	16120	16120	16120	0
655	20250415	101000	120323420	16120	16090	16120	16090	118
656	20250415	100900	118422750	16070	16070	16070	16070	0
657	20250415	100800	118422750	16070	16070	16070	16070	6
658	20250415	100700	118326330	16070	16070	16070	16070	0
659	20250415	100600	118326330	16070	16060	16070	16060	73
660	20250415	100500	117153650	16060	16060	16060	16060	70
661	20250415	100400	116029450	16050	16080	16080	16000	455
662	20250415	100300	108727910	16080	16080	16080	16080	2
663	20250415	100200	108695750	16080	16080	16080	16080	0
664	20250415	100100	108695750	16080	16060	16080	16060	64
665	20250415	100000	107667890	16060	16060	16060	16060	2
666	20250415	095900	107635770	16060	16070	16070	16060	49
667	20250415	095800	106848820	16080	16080	16080	16070	75
668	20250415	095700	105642830	16080	16090	16100	16080	99
669	20250415	095600	104049080	16100	16090	16100	16090	45
670	20250415	095500	103324990	16090	16090	16090	16090	0
671	20250415	095400	103324990	16090	16080	16090	16080	2
672	20250415	095300	103292820	16090	16080	16090	16080	2
673	20250415	095200	103260650	16090	16090	16090	16090	0
674	20250415	095100	103260650	16090	16080	16090	16080	2
675	20250415	095000	103228480	16080	16080	16080	16080	2
676	20250415	094900	103196320	16080	16080	16080	16080	2
677	20250415	094800	103164160	16080	16080	16080	16080	3
678	20250415	094700	103115920	16080	16080	16080	16080	15
679	20250415	094600	102874720	16080	16080	16090	16080	15
680	20250415	094500	102633510	16080	16080	16080	16080	18
681	20250415	094400	102344070	16080	16080	16080	16080	30
682	20250415	094300	101861670	16080	16080	16080	16050	68
683	20250415	094200	100769100	16080	16080	16080	16080	0
684	20250415	094100	100769100	16080	16080	16080	16080	58
685	20250415	094000	99836460	16080	16080	16080	16080	34
686	20250415	093900	99289740	16080	16070	16080	16070	495
687	20250415	093800	91334860	16070	16050	16070	16040	1459
688	20250415	093700	67931290	16030	15980	16030	15980	211
689	20250415	093600	64551850	16020	16030	16050	15980	2127
690	20250415	093500	30440350	16020	16040	16040	15980	238
691	20250415	093400	26628590	16040	16030	16040	16010	63
692	20250415	093300	25618780	16030	15990	16030	15990	105
693	20250415	093200	23938790	16010	16010	16040	16000	135
694	20250415	093100	21778010	16030	16040	16050	15990	178
695	20250415	093000	18925860	16040	16040	16040	16040	5
696	20250415	092900	18845660	16010	16010	16010	16010	1
697	20250415	092800	18829650	16010	16030	16040	15980	163
698	20250415	092700	16219680	16050	16040	16050	16040	9
699	20250415	092600	16075240	16040	16000	16070	15980	85
700	20250415	092500	14712800	16020	16020	16020	16020	3
701	20250415	092400	14664740	16060	16070	16070	16020	7
702	20250415	092300	14552350	16060	16060	16070	16060	4
703	20250415	092200	14488090	16070	16070	16070	16070	3
704	20250415	092100	14439880	16050	16030	16050	16030	55
705	20250415	092000	13558110	16020	16030	16030	16020	6
706	20250415	091900	13461970	16030	16000	16030	16000	66
707	20250415	091800	12405910	15950	15990	15990	15950	17
708	20250415	091700	12134140	15990	15990	15990	15990	0
709	20250415	091600	12134140	15990	15990	15990	15990	1
710	20250415	091500	12118150	16000	15990	16000	15990	49
711	20250415	091400	11334630	15990	15970	15990	15910	110
712	20250415	091300	9583530	15930	15930	15930	15930	0
713	20250415	091200	9583530	15930	15970	15970	15920	4
714	20250415	091100	9519740	15990	15990	15990	15990	1
715	20250415	091000	9503750	16000	16000	16000	16000	0
716	20250415	090900	9503750	16000	16000	16000	16000	17
717	20250415	090800	9231750	16000	16000	16000	16000	22
718	20250415	090700	8879750	16010	16010	16010	16010	2
719	20250415	090600	8847730	15950	15930	15950	15930	35
720	20250415	090500	8289680	15920	15860	15920	15860	86
721	20250415	090400	6921760	15810	16030	16030	15800	237
722	20250415	090300	3171270	16030	15920	16080	15920	26
723	20250415	090200	2753640	15920	16100	16100	15920	42
724	20250415	090100	2082060	16130	16130	16130	16130	13
725	20250415	090000	1872370	16130	16150	16150	15920	116