KissMeData/248070/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	203400	965663035	15660	15660	15660	15660	583
3	20250416	203300	965663035	15660	15660	15660	15660	0
4	20250416	203200	965663035	15660	15660	15660	15660	0
5	20250416	203100	965663035	15660	15660	15660	15660	0
6	20250416	203000	965663035	15660	15660	15660	15660	0
7	20250416	202900	965663035	15660	15660	15660	15660	0
8	20250416	202800	965663035	15660	15660	15660	15660	0
9	20250416	202700	965663035	15660	15660	15660	15660	0
10	20250416	202600	965663035	15660	15660	15660	15660	0
11	20250416	202500	965663035	15660	15660	15660	15660	0
12	20250416	202400	965663035	15660	15660	15660	15660	0
13	20250416	202300	965663035	15660	15660	15660	15660	0
14	20250416	202200	965663035	15660	15660	15660	15660	0
15	20250416	202100	965663035	15660	15660	15660	15660	0
16	20250416	202000	965663035	15660	15660	15660	15660	0
17	20250416	201900	965663035	15660	15660	15660	15660	0
18	20250416	201800	965663035	15660	15660	15660	15660	0
19	20250416	201700	965663035	15660	15660	15660	15660	0
20	20250416	201600	965663035	15660	15660	15660	15660	0
21	20250416	201500	965663035	15660	15660	15660	15660	0
22	20250416	201400	965663035	15660	15660	15660	15660	0
23	20250416	201300	965663035	15660	15660	15660	15660	0
24	20250416	201200	965663035	15660	15660	15660	15660	0
25	20250416	201100	965663035	15660	15660	15660	15660	0
26	20250416	201000	965663035	15660	15660	15660	15660	0
27	20250416	200900	965663035	15660	15660	15660	15660	0
28	20250416	200800	965663035	15660	15660	15660	15660	0
29	20250416	200700	965663035	15660	15660	15660	15660	0
30	20250416	200600	965663035	15660	15660	15660	15660	0
31	20250416	200500	965663035	15660	15660	15660	15660	0
32	20250416	200400	965663035	15660	15660	15660	15660	583
33	20250416	200300	965663035	15660	15660	15660	15660	0
34	20250416	200200	965663035	15660	15660	15660	15660	0
35	20250416	200100	965663035	15660	15660	15660	15660	0
36	20250416	200000	965663035	15660	15660	15660	15660	0
37	20250416	195900	965663035	15660	15660	15660	15660	0
38	20250416	195800	965663035	15660	15660	15660	15660	0
39	20250416	195700	965663035	15660	15660	15660	15660	0
40	20250416	195600	965663035	15660	15660	15660	15660	0
41	20250416	195500	965663035	15660	15660	15660	15660	0
42	20250416	195400	965663035	15660	15660	15660	15660	0
43	20250416	195300	965663035	15660	15660	15660	15660	0
44	20250416	195200	965663035	15660	15660	15660	15660	0
45	20250416	195100	965663035	15660	15660	15660	15660	0
46	20250416	195000	965663035	15660	15660	15660	15660	0
47	20250416	194900	965663035	15660	15660	15660	15660	0
48	20250416	194800	965663035	15660	15660	15660	15660	0
49	20250416	194700	965663035	15660	15660	15660	15660	0
50	20250416	194600	965663035	15660	15660	15660	15660	0
51	20250416	194500	965663035	15660	15660	15660	15660	0
52	20250416	194400	965663035	15660	15660	15660	15660	0
53	20250416	194300	965663035	15660	15660	15660	15660	0
54	20250416	194200	965663035	15660	15660	15660	15660	0
55	20250416	194100	965663035	15660	15660	15660	15660	0
56	20250416	194000	965663035	15660	15660	15660	15660	0
57	20250416	193900	965663035	15660	15660	15660	15660	0
58	20250416	193800	965663035	15660	15660	15660	15660	0
59	20250416	193700	965663035	15660	15660	15660	15660	0
60	20250416	193600	965663035	15660	15660	15660	15660	0
61	20250416	193500	965663035	15660	15660	15660	15660	0
62	20250416	193400	965663035	15660	15660	15660	15660	583
63	20250416	193300	965663035	15660	15660	15660	15660	0
64	20250416	193200	965663035	15660	15660	15660	15660	0
65	20250416	193100	965663035	15660	15660	15660	15660	0
66	20250416	193000	965663035	15660	15660	15660	15660	0
67	20250416	192900	965663035	15660	15660	15660	15660	0
68	20250416	192800	965663035	15660	15660	15660	15660	0
69	20250416	192700	965663035	15660	15660	15660	15660	0
70	20250416	192600	965663035	15660	15660	15660	15660	0
71	20250416	192500	965663035	15660	15660	15660	15660	0
72	20250416	192400	965663035	15660	15660	15660	15660	0
73	20250416	192300	965663035	15660	15660	15660	15660	0
74	20250416	192200	965663035	15660	15660	15660	15660	0
75	20250416	192100	965663035	15660	15660	15660	15660	0
76	20250416	192000	965663035	15660	15660	15660	15660	0
77	20250416	191900	965663035	15660	15660	15660	15660	0
78	20250416	191800	965663035	15660	15660	15660	15660	0
79	20250416	191700	965663035	15660	15660	15660	15660	0
80	20250416	191600	965663035	15660	15660	15660	15660	0
81	20250416	191500	965663035	15660	15660	15660	15660	0
82	20250416	191400	965663035	15660	15660	15660	15660	0
83	20250416	191300	965663035	15660	15660	15660	15660	0
84	20250416	191200	965663035	15660	15660	15660	15660	0
85	20250416	191100	965663035	15660	15660	15660	15660	0
86	20250416	191000	965663035	15660	15660	15660	15660	0
87	20250416	190900	965663035	15660	15660	15660	15660	0
88	20250416	190800	965663035	15660	15660	15660	15660	0
89	20250416	190700	965663035	15660	15660	15660	15660	0
90	20250416	190600	965663035	15660	15660	15660	15660	0
91	20250416	190500	965663035	15660	15660	15660	15660	0
92	20250416	190400	965663035	15660	15660	15660	15660	583
93	20250416	190300	965663035	15660	15660	15660	15660	0
94	20250416	190200	965663035	15660	15660	15660	15660	0
95	20250416	190100	965663035	15660	15660	15660	15660	0
96	20250416	190000	965663035	15660	15660	15660	15660	0
97	20250416	185900	965663035	15660	15660	15660	15660	0
98	20250416	185800	965663035	15660	15660	15660	15660	0
99	20250416	185700	965663035	15660	15660	15660	15660	0
100	20250416	185600	965663035	15660	15660	15660	15660	0
101	20250416	185500	965663035	15660	15660	15660	15660	0
102	20250416	185400	965663035	15660	15660	15660	15660	0
103	20250416	185300	965663035	15660	15660	15660	15660	0
104	20250416	185200	965663035	15660	15660	15660	15660	0
105	20250416	185100	965663035	15660	15660	15660	15660	0
106	20250416	185000	965663035	15660	15660	15660	15660	0
107	20250416	184900	965663035	15660	15660	15660	15660	0
108	20250416	184800	965663035	15660	15660	15660	15660	0
109	20250416	184700	965663035	15660	15660	15660	15660	0
110	20250416	184600	965663035	15660	15660	15660	15660	0
111	20250416	184500	965663035	15660	15660	15660	15660	0
112	20250416	184400	965663035	15660	15660	15660	15660	0
113	20250416	184300	965663035	15660	15660	15660	15660	0
114	20250416	184200	965663035	15660	15660	15660	15660	0
115	20250416	184100	965663035	15660	15660	15660	15660	0
116	20250416	184000	965663035	15660	15660	15660	15660	0
117	20250416	183900	965663035	15660	15660	15660	15660	0
118	20250416	183800	965663035	15660	15660	15660	15660	0
119	20250416	183700	965663035	15660	15660	15660	15660	0
120	20250416	183600	965663035	15660	15660	15660	15660	0
121	20250416	183500	965663035	15660	15660	15660	15660	0
122	20250416	183400	965663035	15660	15660	15660	15660	583
123	20250416	183300	965663035	15660	15660	15660	15660	0
124	20250416	183200	965663035	15660	15660	15660	15660	0
125	20250416	183100	965663035	15660	15660	15660	15660	0
126	20250416	183000	965663035	15660	15660	15660	15660	0
127	20250416	182900	965663035	15660	15660	15660	15660	0
128	20250416	182800	965663035	15660	15660	15660	15660	0
129	20250416	182700	965663035	15660	15660	15660	15660	0
130	20250416	182600	965663035	15660	15660	15660	15660	0
131	20250416	182500	965663035	15660	15660	15660	15660	0
132	20250416	182400	965663035	15660	15660	15660	15660	0
133	20250416	182300	965663035	15660	15660	15660	15660	0
134	20250416	182200	965663035	15660	15660	15660	15660	0
135	20250416	182100	965663035	15660	15660	15660	15660	0
136	20250416	182000	965663035	15660	15660	15660	15660	0
137	20250416	181900	965663035	15660	15660	15660	15660	0
138	20250416	181800	965663035	15660	15660	15660	15660	0
139	20250416	181700	965663035	15660	15660	15660	15660	0
140	20250416	181600	965663035	15660	15660	15660	15660	0
141	20250416	181500	965663035	15660	15660	15660	15660	0
142	20250416	181400	965663035	15660	15660	15660	15660	0
143	20250416	181300	965663035	15660	15660	15660	15660	0
144	20250416	181200	965663035	15660	15660	15660	15660	0
145	20250416	181100	965663035	15660	15660	15660	15660	0
146	20250416	181000	965663035	15660	15660	15660	15660	0
147	20250416	180900	965663035	15660	15660	15660	15660	0
148	20250416	180800	965663035	15660	15660	15660	15660	0
149	20250416	180700	965663035	15660	15660	15660	15660	0
150	20250416	180600	965663035	15660	15660	15660	15660	0
151	20250416	180500	965663035	15660	15660	15660	15660	0
152	20250416	180400	965663035	15660	15660	15660	15660	583
153	20250416	180300	965663035	15660	15660	15660	15660	0
154	20250416	180200	965663035	15660	15660	15660	15660	0
155	20250416	180100	965663035	15660	15660	15660	15660	0
156	20250416	180000	965663035	15660	15660	15660	15660	0
157	20250416	175900	965663035	15660	15660	15660	15660	0
158	20250416	175800	965663035	15660	15660	15660	15660	0
159	20250416	175700	965663035	15660	15660	15660	15660	0
160	20250416	175600	965663035	15660	15660	15660	15660	0
161	20250416	175500	965663035	15660	15660	15660	15660	0
162	20250416	175400	965663035	15660	15660	15660	15660	0
163	20250416	175300	965663035	15660	15660	15660	15660	0
164	20250416	175200	965663035	15660	15660	15660	15660	0
165	20250416	175100	965663035	15660	15660	15660	15660	0
166	20250416	175000	965663035	15660	15660	15660	15660	0
167	20250416	174900	965663035	15660	15660	15660	15660	0
168	20250416	174800	965663035	15660	15660	15660	15660	0
169	20250416	174700	965663035	15660	15660	15660	15660	0
170	20250416	174600	965663035	15660	15660	15660	15660	0
171	20250416	174500	965663035	15660	15660	15660	15660	0
172	20250416	174400	965663035	15660	15660	15660	15660	0
173	20250416	174300	965663035	15660	15660	15660	15660	0
174	20250416	174200	965663035	15660	15660	15660	15660	0
175	20250416	174100	965663035	15660	15660	15660	15660	0
176	20250416	174000	965663035	15660	15660	15660	15660	0
177	20250416	173900	965663035	15660	15660	15660	15660	0
178	20250416	173800	965663035	15660	15660	15660	15660	0
179	20250416	173700	965663035	15660	15660	15660	15660	0
180	20250416	173600	965663035	15660	15660	15660	15660	0
181	20250416	173500	965663035	15660	15660	15660	15660	0
182	20250416	173400	965663035	15660	15660	15660	15660	583
183	20250416	173300	965663035	15660	15660	15660	15660	0
184	20250416	173200	965663035	15660	15660	15660	15660	0
185	20250416	173100	965663035	15660	15660	15660	15660	0
186	20250416	173000	965663035	15660	15660	15660	15660	0
187	20250416	172900	965663035	15660	15660	15660	15660	0
188	20250416	172800	965663035	15660	15660	15660	15660	0
189	20250416	172700	965663035	15660	15660	15660	15660	0
190	20250416	172600	965663035	15660	15660	15660	15660	0
191	20250416	172500	965663035	15660	15660	15660	15660	0
192	20250416	172400	965663035	15660	15660	15660	15660	0
193	20250416	172300	965663035	15660	15660	15660	15660	0
194	20250416	172200	965663035	15660	15660	15660	15660	0
195	20250416	172100	965663035	15660	15660	15660	15660	0
196	20250416	172000	965663035	15660	15660	15660	15660	0
197	20250416	171900	965663035	15660	15660	15660	15660	0
198	20250416	171800	965663035	15660	15660	15660	15660	0
199	20250416	171700	965663035	15660	15660	15660	15660	0
200	20250416	171600	965663035	15660	15660	15660	15660	0
201	20250416	171500	965663035	15660	15660	15660	15660	0
202	20250416	171400	965663035	15660	15660	15660	15660	0
203	20250416	171300	965663035	15660	15660	15660	15660	0
204	20250416	171200	965663035	15660	15660	15660	15660	0
205	20250416	171100	965663035	15660	15660	15660	15660	0
206	20250416	171000	965663035	15660	15660	15660	15660	0
207	20250416	170900	965663035	15660	15660	15660	15660	0
208	20250416	170800	965663035	15660	15660	15660	15660	0
209	20250416	170700	965663035	15660	15660	15660	15660	0
210	20250416	170600	965663035	15660	15660	15660	15660	0
211	20250416	170500	965663035	15660	15660	15660	15660	0
212	20250416	170400	965663035	15660	15660	15660	15660	583
213	20250416	170300	965663035	15660	15660	15660	15660	0
214	20250416	170200	965663035	15660	15660	15660	15660	0
215	20250416	170100	965663035	15660	15660	15660	15660	0
216	20250416	170000	965663035	15660	15660	15660	15660	0
217	20250416	165900	965663035	15660	15660	15660	15660	0
218	20250416	165800	965663035	15660	15660	15660	15660	0
219	20250416	165700	965663035	15660	15660	15660	15660	0
220	20250416	165600	965663035	15660	15660	15660	15660	0
221	20250416	165500	965663035	15660	15660	15660	15660	0
222	20250416	165400	965663035	15660	15660	15660	15660	0
223	20250416	165300	965663035	15660	15660	15660	15660	0
224	20250416	165200	965663035	15660	15660	15660	15660	0
225	20250416	165100	965663035	15660	15660	15660	15660	0
226	20250416	165000	965663035	15660	15660	15660	15660	0
227	20250416	164900	965663035	15660	15660	15660	15660	0
228	20250416	164800	965663035	15660	15660	15660	15660	0
229	20250416	164700	965663035	15660	15660	15660	15660	0
230	20250416	164600	965663035	15660	15660	15660	15660	0
231	20250416	164500	965663035	15660	15660	15660	15660	0
232	20250416	164400	965663035	15660	15660	15660	15660	0
233	20250416	164300	965663035	15660	15660	15660	15660	0
234	20250416	164200	965663035	15660	15660	15660	15660	0
235	20250416	164100	965663035	15660	15660	15660	15660	0
236	20250416	164000	965663035	15660	15660	15660	15660	0
237	20250416	163900	965663035	15660	15660	15660	15660	0
238	20250416	163800	965663035	15660	15660	15660	15660	0
239	20250416	163700	965663035	15660	15660	15660	15660	0
240	20250416	163600	965663035	15660	15660	15660	15660	0
241	20250416	163500	965663035	15660	15660	15660	15660	0
242	20250416	163400	965663035	15660	15660	15660	15660	583
243	20250416	163300	965663035	15660	15660	15660	15660	0
244	20250416	163200	965663035	15660	15660	15660	15660	0
245	20250416	163100	965663035	15660	15660	15660	15660	0
246	20250416	163000	965663035	15660	15660	15660	15660	0
247	20250416	162900	965663035	15660	15660	15660	15660	0
248	20250416	162800	965663035	15660	15660	15660	15660	0
249	20250416	162700	965663035	15660	15660	15660	15660	0
250	20250416	162600	965663035	15660	15660	15660	15660	0
251	20250416	162500	965663035	15660	15660	15660	15660	0
252	20250416	162400	965663035	15660	15660	15660	15660	0
253	20250416	162300	965663035	15660	15660	15660	15660	0
254	20250416	162200	965663035	15660	15660	15660	15660	0
255	20250416	162100	965663035	15660	15660	15660	15660	0
256	20250416	162000	965663035	15660	15660	15660	15660	0
257	20250416	161900	965663035	15660	15660	15660	15660	0
258	20250416	161800	965663035	15660	15660	15660	15660	0
259	20250416	161700	965663035	15660	15660	15660	15660	0
260	20250416	161600	965663035	15660	15660	15660	15660	0
261	20250416	161500	965663035	15660	15660	15660	15660	0
262	20250416	161400	965663035	15660	15660	15660	15660	0
263	20250416	161300	965663035	15660	15660	15660	15660	0
264	20250416	161200	965663035	15660	15660	15660	15660	0
265	20250416	161100	965663035	15660	15660	15660	15660	0
266	20250416	161000	965663035	15660	15660	15660	15660	0
267	20250416	160900	965663035	15660	15660	15660	15660	0
268	20250416	160800	965663035	15660	15660	15660	15660	0
269	20250416	160700	965663035	15660	15660	15660	15660	0
270	20250416	160600	965663035	15660	15660	15660	15660	0
271	20250416	160500	965663035	15660	15660	15660	15660	0
272	20250416	160400	965663035	15660	15660	15660	15660	583
273	20250416	160300	965663035	15660	15660	15660	15660	0
274	20250416	160200	965663035	15660	15660	15660	15660	0
275	20250416	160100	965663035	15660	15660	15660	15660	0
276	20250416	160000	965663035	15660	15660	15660	15660	0
277	20250416	155900	965663035	15660	15660	15660	15660	0
278	20250416	155800	965663035	15660	15660	15660	15660	0
279	20250416	155700	965663035	15660	15660	15660	15660	0
280	20250416	155600	965663035	15660	15660	15660	15660	0
281	20250416	155500	965663035	15660	15660	15660	15660	0
282	20250416	155400	965663035	15660	15660	15660	15660	0
283	20250416	155300	965663035	15660	15660	15660	15660	0
284	20250416	155200	965663035	15660	15660	15660	15660	0
285	20250416	155100	965663035	15660	15660	15660	15660	0
286	20250416	155000	965663035	15660	15660	15660	15660	0
287	20250416	154900	965663035	15660	15660	15660	15660	0
288	20250416	154800	965663035	15660	15660	15660	15660	0
289	20250416	154700	965663035	15660	15660	15660	15660	0
290	20250416	154600	965663035	15660	15660	15660	15660	0
291	20250416	154500	965663035	15660	15660	15660	15660	0
292	20250416	154400	965663035	15660	15660	15660	15660	0
293	20250416	154300	965663035	15660	15660	15660	15660	0
294	20250416	154200	965663035	15660	15660	15660	15660	0
295	20250416	154100	965663035	15660	15660	15660	15660	0
296	20250416	154000	965663035	15660	15660	15660	15660	0
297	20250416	153900	965663035	15660	15660	15660	15660	0
298	20250416	153800	965663035	15660	15660	15660	15660	0
299	20250416	153700	965663035	15660	15660	15660	15660	0
300	20250416	153600	965663035	15660	15660	15660	15660	0
301	20250416	153500	965663035	15660	15660	15660	15660	0
302	20250416	153400	965663035	15660	15660	15660	15660	583
303	20250416	153300	965663035	15660	15660	15660	15660	0
304	20250416	153200	965663035	15660	15660	15660	15660	0
305	20250416	153100	965663035	15660	15660	15660	15660	0
306	20250416	153000	965663035	15660	15660	15660	15660	583
307	20250416	152900	956533255	15660	15660	15660	15660	0
308	20250416	152800	956533255	15660	15660	15660	15660	0
309	20250416	152700	956533255	15660	15660	15660	15660	0
310	20250416	152600	956533255	15660	15660	15660	15660	0
311	20250416	152500	956533255	15660	15660	15660	15660	0
312	20250416	152400	956533255	15660	15660	15660	15660	0
313	20250416	152300	956533255	15660	15660	15660	15660	0
314	20250416	152200	956533255	15660	15660	15660	15660	0
315	20250416	152100	956533255	15660	15660	15660	15660	0
316	20250416	152000	956533255	15660	15660	15660	15660	0
317	20250416	151900	956533255	15660	15610	15670	15550	844
318	20250416	151800	943318055	15670	15510	15670	15510	9602
319	20250416	151700	793459335	15510	15520	15520	15500	161
320	20250416	151600	790962635	15520	15520	15520	15500	540
321	20250416	151500	782587265	15520	15520	15520	15520	423
322	20250416	151400	776022305	15520	15520	15520	15520	6
323	20250416	151300	775929185	15520	15520	15520	15520	6
324	20250416	151200	775836065	15510	15520	15520	15510	182
325	20250416	151100	773013195	15520	15520	15520	15520	8
326	20250416	151000	772889035	15510	15520	15520	15510	499
327	20250416	150900	765147905	15520	15510	15520	15510	5
328	20250416	150800	765070335	15520	15520	15520	15510	57
329	20250416	150700	764186175	15520	15520	15520	15510	12
330	20250416	150600	763999985	15520	15520	15520	15520	14
331	20250416	150500	763782705	15520	15520	15520	15520	399
332	20250416	150400	757590225	15520	15530	15530	15510	194
333	20250416	150300	754581135	15520	15520	15530	15520	205
334	20250416	150200	751399495	15520	15530	15530	15520	4
335	20250416	150100	751337395	15530	15530	15530	15520	274
336	20250416	150000	747084835	15530	15530	15530	15530	7
337	20250416	145900	746976125	15530	15530	15530	15530	7
338	20250416	145800	746867415	15530	15540	15540	15520	34
339	20250416	145700	746339405	15540	15530	15540	15530	213
340	20250416	145600	743031375	15530	15530	15530	15530	23
341	20250416	145500	742674185	15540	15530	15540	15530	989
342	20250416	145400	727314885	15540	15550	15550	15530	175
343	20250416	145300	724595385	15550	15550	15550	15550	10
344	20250416	145200	724439885	15540	15550	15550	15540	25
345	20250416	145100	724051335	15550	15550	15550	15550	9
346	20250416	145000	723911385	15550	15540	15550	15540	217
347	20250416	144900	720539135	15550	15550	15550	15550	21
348	20250416	144800	720212585	15550	15550	15550	15550	17
349	20250416	144700	719948235	15550	15550	15550	15540	14
350	20250416	144600	719730615	15550	15550	15550	15550	10
351	20250416	144500	719575115	15550	15550	15550	15540	84
352	20250416	144400	718269275	15550	15550	15550	15550	14
353	20250416	144300	718051575	15550	15550	15550	15550	9
354	20250416	144200	717911625	15550	15550	15550	15550	8
355	20250416	144100	717787225	15550	15550	15550	15550	7
356	20250416	144000	717678375	15550	15540	15550	15540	104
357	20250416	143900	716062175	15550	15550	15550	15540	295
358	20250416	143800	711477655	15550	15550	15550	15550	7
359	20250416	143700	711368805	15550	15560	15560	15550	194
360	20250416	143600	708352005	15560	15560	15560	15550	38
361	20250416	143500	707761065	15560	15560	15560	15550	124
362	20250416	143400	705832775	15560	15560	15560	15560	9
363	20250416	143300	705692735	15560	15560	15560	15560	20
364	20250416	143200	705381535	15560	15560	15560	15560	54
365	20250416	143100	704541295	15560	15560	15560	15560	18
366	20250416	143000	704261215	15560	15560	15560	15550	128
367	20250416	142900	702269855	15560	15560	15560	15550	254
368	20250416	142800	698318035	15550	15570	15570	15550	168
369	20250416	142700	695705445	15570	15570	15570	15560	41
370	20250416	142600	695067295	15570	15570	15570	15570	12
371	20250416	142500	694880455	15570	15570	15570	15560	93
372	20250416	142400	693432795	15570	15590	15590	15560	234
373	20250416	142300	689790725	15590	15590	15590	15580	71
374	20250416	142200	688684455	15590	15590	15590	15570	82
375	20250416	142100	687407435	15590	15580	15590	15580	40
376	20250416	142000	686784185	15600	15600	15600	15590	17
377	20250416	141900	686519105	15600	15590	15600	15590	11
378	20250416	141800	686347585	15600	15600	15610	15580	1869
379	20250416	141700	657198225	15610	15610	15610	15610	8
380	20250416	141600	657073345	15610	15610	15610	15610	8
381	20250416	141500	656948465	15610	15610	15610	15600	8
382	20250416	141400	656823595	15610	15610	15610	15600	171
383	20250416	141300	654155865	15610	15610	15610	15600	647
384	20250416	141200	644062485	15610	15610	15610	15610	8
385	20250416	141100	643937605	15610	15630	15630	15610	32
386	20250416	141000	643438025	15630	15630	15630	15610	91
387	20250416	140900	642017305	15630	15630	15630	15620	56
388	20250416	140800	641142545	15630	15620	15630	15620	34
389	20250416	140700	640611395	15620	15630	15630	15620	4
390	20250416	140600	640548885	15630	15630	15630	15620	9
391	20250416	140500	640408265	15620	15630	15630	15610	295
392	20250416	140400	635800625	15630	15630	15630	15630	5
393	20250416	140300	635722475	15630	15630	15630	15620	176
394	20250416	140200	632973215	15630	15630	15630	15620	76
395	20250416	140100	631786015	15620	15630	15630	15620	225
396	20250416	140000	628271415	15630	15630	15630	15630	12
397	20250416	135900	628083855	15630	15630	15630	15630	51
398	20250416	135800	627286725	15630	15610	15630	15610	200
399	20250416	135700	624163085	15610	15610	15610	15610	185
400	20250416	135600	621275235	15610	15610	15610	15610	80
401	20250416	135500	620026435	15610	15600	15610	15600	16
402	20250416	135400	619776685	15610	15610	15610	15610	31
403	20250416	135300	619292775	15610	15610	15610	15610	8
404	20250416	135200	619167895	15610	15610	15610	15610	32
405	20250416	135100	618668375	15610	15610	15610	15610	4
406	20250416	135000	618605935	15610	15610	15610	15610	6
407	20250416	134900	618512275	15610	15610	15610	15610	8
408	20250416	134800	618387395	15610	15610	15610	15610	53
409	20250416	134700	617560065	15610	15610	15610	15610	203
410	20250416	134600	614391235	15610	15610	15610	15610	9
411	20250416	134500	614250745	15610	15610	15610	15600	11
412	20250416	134400	614079095	15610	15610	15610	15610	59
413	20250416	134300	613158105	15610	15610	15610	15610	9
414	20250416	134200	613017615	15610	15605	15610	15605	122
415	20250416	134100	611113670	15605	15605	15605	15605	11
416	20250416	134000	610942015	15605	15605	15605	15605	18
417	20250416	133900	610661125	15605	15605	15605	15605	4
418	20250416	133800	610598705	15605	15605	15605	15605	4
419	20250416	133700	610536285	15605	15605	15605	15605	86
420	20250416	133600	609194255	15605	15610	15610	15605	7
421	20250416	133500	609085015	15610	15610	15610	15610	17
422	20250416	133400	608819645	15610	15610	15610	15610	68
423	20250416	133300	607758165	15610	15610	15610	15600	442
424	20250416	133200	600862765	15610	15610	15610	15610	90
425	20250416	133100	599457865	15610	15610	15610	15610	22
426	20250416	133000	599114445	15610	15610	15610	15610	39
427	20250416	132900	598505655	15600	15610	15610	15600	6
428	20250416	132800	598412005	15610	15610	15610	15610	2
429	20250416	132700	598380785	15610	15610	15610	15610	4
430	20250416	132600	598318345	15610	15610	15610	15610	6
431	20250416	132500	598224685	15610	15600	15610	15600	45
432	20250416	132400	597522515	15600	15610	15610	15600	210
433	20250416	132300	594246435	15610	15610	15610	15610	6
434	20250416	132200	594152775	15610	15610	15610	15610	5
435	20250416	132100	594074725	15610	15610	15610	15610	5
436	20250416	132000	593996675	15610	15610	15610	15610	5
437	20250416	131900	593918625	15610	15610	15610	15600	205
438	20250416	131800	590720435	15620	15620	15620	15620	3
439	20250416	131700	590673575	15620	15620	15620	15610	143
440	20250416	131600	588441235	15610	15610	15610	15610	10
441	20250416	131500	588285135	15610	15610	15610	15610	2
442	20250416	131400	588253915	15610	15610	15610	15610	118
443	20250416	131300	586411935	15610	15610	15610	15610	0
444	20250416	131200	586411935	15610	15610	15610	15610	0
445	20250416	131100	586411935	15610	15610	15610	15610	1
446	20250416	131000	586396325	15610	15610	15610	15610	195
447	20250416	130900	583352375	15630	15630	15630	15630	5
448	20250416	130800	583274225	15620	15620	15620	15620	2
449	20250416	130700	583242985	15630	15620	15630	15610	159
450	20250416	130600	580759675	15620	15620	15620	15620	173
451	20250416	130500	578057415	15630	15630	15630	15630	1
452	20250416	130400	578041785	15630	15630	15630	15630	0
453	20250416	130300	578041785	15630	15630	15630	15630	3
454	20250416	130200	577994895	15630	15620	15630	15620	156
455	20250416	130100	575558095	15620	15630	15630	15620	75
456	20250416	130000	574386235	15630	15610	15630	15610	314
457	20250416	125900	569481275	15620	15620	15620	15610	87
458	20250416	125800	568122795	15610	15640	15640	15610	948
459	20250416	125700	553310015	15640	15640	15640	15630	240
460	20250416	125600	549557145	15640	15650	15650	15640	129
461	20250416	125500	547538495	15650	15650	15660	15650	20
462	20250416	125400	547225385	15660	15670	15670	15650	102
463	20250416	125300	545627885	15670	15680	15690	15660	272
464	20250416	125200	541363475	15690	15710	15710	15690	521
465	20250416	125100	533186075	15710	15710	15710	15710	12
466	20250416	125000	532997555	15710	15710	15710	15700	185
467	20250416	124900	530092065	15710	15720	15730	15710	18
468	20250416	124800	529809015	15720	15720	15730	15720	36
469	20250416	124700	529242965	15720	15720	15720	15720	27
470	20250416	124600	528818525	15720	15730	15740	15720	160
471	20250416	124500	526301715	15740	15750	15750	15730	138
472	20250416	124400	524129695	15740	15770	15770	15740	690
473	20250416	124300	513255495	15770	15780	15780	15770	134
474	20250416	124200	511141330	15780	15780	15780	15780	12
475	20250416	124100	510951970	15780	15790	15790	15780	16
476	20250416	124000	510699390	15790	15790	15790	15790	0
477	20250416	123900	510699390	15790	15790	15790	15790	13
478	20250416	123800	510494120	15780	15790	15790	15780	32
479	20250416	123700	509989030	15790	15790	15790	15790	0
480	20250416	123600	509989030	15790	15790	15790	15790	10
481	20250416	123500	509831130	15790	15790	15790	15790	40
482	20250416	123400	509199530	15790	15780	15790	15780	5
483	20250416	123300	509120620	15770	15770	15770	15770	0
484	20250416	123200	509120620	15770	15770	15770	15770	5
485	20250416	123100	509041770	15760	15770	15770	15760	140
486	20250416	123000	506834260	15750	15790	15800	15750	1090
487	20250416	122900	489639500	15810	15800	15810	15790	165
488	20250416	122800	487032800	15790	15800	15810	15790	205
489	20250416	122700	483794130	15790	15790	15790	15790	0
490	20250416	122600	483794130	15790	15790	15790	15790	0
491	20250416	122500	483794130	15790	15790	15790	15790	1
492	20250416	122400	483778340	15800	15820	15820	15800	190
493	20250416	122300	480772720	15820	15820	15820	15820	0
494	20250416	122200	480772720	15820	15820	15820	15820	22
495	20250416	122100	480424680	15810	15810	15810	15810	11
496	20250416	122000	480250770	15800	15800	15800	15800	67
497	20250416	121900	479192170	15800	15790	15800	15790	104
498	20250416	121800	477549770	15790	15800	15800	15790	108
499	20250416	121700	475843780	15800	15820	15820	15800	124
500	20250416	121600	473883430	15820	15820	15820	15820	5
501	20250416	121500	473804330	15820	15820	15820	15820	10
502	20250416	121400	473646130	15820	15820	15820	15820	0
503	20250416	121300	473646130	15820	15820	15820	15820	7
504	20250416	121200	473535390	15820	15820	15820	15820	11
505	20250416	121100	473361370	15820	15820	15820	15820	0
506	20250416	121000	473361370	15820	15820	15820	15820	10
507	20250416	120900	473203170	15820	15820	15820	15820	14
508	20250416	120800	472981690	15810	15810	15810	15810	53
509	20250416	120700	472143760	15810	15810	15810	15810	28
510	20250416	120600	471701080	15810	15800	15810	15800	34
511	20250416	120500	471163780	15800	15800	15800	15790	34
512	20250416	120400	470626810	15800	15800	15800	15800	2
513	20250416	120300	470595210	15790	15790	15800	15780	563
514	20250416	120200	461705480	15790	15790	15790	15780	401
515	20250416	120100	455375180	15800	15810	15810	15790	1168
516	20250416	120000	436921790	15800	15810	15810	15800	32
517	20250416	115900	436415930	15800	15820	15820	15800	853
518	20250416	115800	422928510	15830	15830	15830	15820	94
519	20250416	115700	421440660	15830	15830	15830	15830	0
520	20250416	115600	421440660	15830	15840	15840	15830	207
521	20250416	115500	418163710	15830	15830	15830	15830	1
522	20250416	115400	418147880	15830	15830	15830	15830	0
523	20250416	115300	418147880	15830	15840	15840	15830	13
524	20250416	115200	417941990	15830	15830	15830	15830	14
525	20250416	115100	417720370	15830	15840	15840	15830	12
526	20250416	115000	417530310	15830	15840	15840	15830	25
527	20250416	114900	417134360	15830	15830	15840	15830	81
528	20250416	114800	415852000	15830	15830	15830	15830	0
529	20250416	114700	415852000	15830	15840	15840	15830	2
530	20250416	114600	415820330	15830	15830	15830	15830	7
531	20250416	114500	415709520	15820	15830	15840	15820	144
532	20250416	114400	413429090	15820	15850	15850	15820	151
533	20250416	114300	411037840	15840	15840	15840	15840	0
534	20250416	114200	411037840	15840	15840	15840	15840	0
535	20250416	114100	411037840	15840	15850	15850	15840	9
536	20250416	114000	410895210	15830	15850	15850	15830	37
537	20250416	113900	410309050	15840	15850	15850	15840	25
538	20250416	113800	409912850	15850	15850	15850	15850	0
539	20250416	113700	409912850	15850	15860	15860	15850	8
540	20250416	113600	409786010	15860	15860	15860	15860	10
541	20250416	113500	409627410	15840	15850	15850	15840	4
542	20250416	113400	409564020	15850	15840	15850	15840	15
543	20250416	113300	409326340	15840	15840	15840	15840	0
544	20250416	113200	409326340	15840	15850	15860	15840	81
545	20250416	113100	408042680	15840	15840	15840	15840	23
546	20250416	113000	407678360	15820	15840	15840	15820	30
547	20250416	112900	407203460	15830	15830	15830	15830	0
548	20250416	112800	407203460	15830	15840	15840	15820	317
549	20250416	112700	402183940	15830	15830	15830	15830	56
550	20250416	112600	401297460	15860	15860	15860	15860	6
551	20250416	112500	401202300	15860	15860	15860	15860	0
552	20250416	112400	401202300	15860	15860	15860	15820	80
553	20250416	112300	399935350	15860	15860	15860	15860	6
554	20250416	112200	399840190	15820	15850	15850	15820	47
555	20250416	112100	399095630	15830	15830	15830	15830	0
556	20250416	112000	399095630	15830	15870	15880	15830	275
557	20250416	111900	394736910	15870	15870	15870	15870	7
558	20250416	111800	394625820	15850	15860	15860	15850	84
559	20250416	111700	393293790	15860	15850	15860	15850	74
560	20250416	111600	392120820	15870	15860	15870	15860	11
561	20250416	111500	391946350	15860	15860	15860	15860	7
562	20250416	111400	391835330	15860	15860	15860	15860	6
563	20250416	111300	391740170	15860	15860	15860	15860	10
564	20250416	111200	391581570	15850	15860	15860	15850	7
565	20250416	111100	391470560	15850	15860	15860	15850	53
566	20250416	111000	390630340	15860	15860	15860	15860	22
567	20250416	110900	390281420	15840	15840	15850	15830	286
568	20250416	110800	385751560	15840	15860	15860	15840	66
569	20250416	110700	384705940	15870	15870	15870	15870	11
570	20250416	110600	384531370	15860	15860	15860	15860	0
571	20250416	110500	384531370	15860	15850	15860	15850	210
572	20250416	110400	381202550	15850	15850	15850	15850	0
573	20250416	110300	381202550	15850	15840	15850	15840	52
574	20250416	110200	380378440	15800	15830	15830	15780	1657
575	20250416	110100	354168310	15840	15840	15840	15830	374
576	20250416	110000	348244560	15850	15860	15860	15840	837
577	20250416	105900	334978660	15860	15870	15870	15860	627
578	20250416	105800	325034340	15860	15860	15860	15860	4
579	20250416	105700	324970900	15870	15860	15870	15860	18
580	20250416	105600	324685310	15870	15870	15870	15870	42
581	20250416	105500	324018770	15870	15870	15870	15870	51
582	20250416	105400	323209400	15880	15870	15880	15870	67
583	20250416	105300	322146000	15870	15870	15870	15870	0
584	20250416	105200	322146000	15870	15880	15880	15870	24
585	20250416	105100	321764980	15860	15860	15860	15860	0
586	20250416	105000	321764980	15860	15870	15870	15850	725
587	20250416	104900	310263790	15870	15870	15870	15870	135
588	20250416	104800	308121340	15880	15880	15880	15870	126
589	20250416	104700	306120710	15870	15880	15880	15870	93
590	20250416	104600	304644170	15870	15870	15870	15870	0
591	20250416	104500	304644170	15870	15870	15880	15870	43
592	20250416	104400	303961640	15840	15890	15890	15790	862
593	20250416	104300	290331750	15860	15900	15900	15860	200
594	20250416	104200	287154810	15890	15900	15900	15890	170
595	20250416	104100	284452620	15900	15900	15900	15890	186
596	20250416	104000	281495430	15900	15900	15900	15900	14
597	20250416	103900	281272830	15890	15900	15900	15890	95
598	20250416	103800	279762840	15900	15910	15910	15900	25
599	20250416	103700	279365230	15910	15910	15910	15910	2
600	20250416	103600	279333410	15890	15900	15910	15880	368
601	20250416	103500	273484100	15910	15930	15930	15890	418
602	20250416	103400	266839850	15900	15900	15900	15900	1
603	20250416	103300	266823950	15900	15910	15930	15900	499
604	20250416	103200	258886090	15910	15910	15910	15910	0
605	20250416	103100	258886090	15910	15910	15910	15910	20
606	20250416	103000	258567890	15900	15900	15910	15900	109
607	20250416	102900	256834410	15900	15910	15910	15900	102
608	20250416	102800	255212350	15910	15900	15910	15900	10
609	20250416	102700	255053260	15900	15910	15920	15900	75
610	20250416	102600	253859640	15900	15900	15900	15890	92
611	20250416	102500	252397140	15900	15900	15900	15900	9
612	20250416	102400	252254040	15900	15900	15900	15900	18
613	20250416	102300	251967840	15900	15900	15900	15900	0
614	20250416	102200	251967840	15900	15900	15900	15900	0
615	20250416	102100	251967840	15900	15900	15900	15900	33
616	20250416	102000	251443140	15900	15890	15900	15890	131
617	20250416	101900	249360670	15900	15910	15910	15900	192
618	20250416	101800	246306150	15890	15890	15890	15890	0
619	20250416	101700	246306150	15890	15890	15890	15890	0
620	20250416	101600	246306150	15890	15900	15900	15890	181
621	20250416	101500	243428620	15890	15890	15890	15880	157
622	20250416	101400	240933940	15880	15890	15900	15880	235
623	20250416	101300	237199700	15890	15890	15890	15890	0
624	20250416	101200	237199700	15890	15890	15890	15890	11
625	20250416	101100	237024910	15890	15880	15890	15880	628
626	20250416	101000	227052150	15820	15850	15850	15820	19
627	20250416	100900	226751180	15850	15860	15880	15845	282
628	20250416	100800	222280035	15860	15860	15860	15860	0
629	20250416	100700	222280035	15860	15810	15860	15810	6
630	20250416	100600	222185075	15810	15850	15850	15800	470
631	20250416	100500	214740675	15850	15860	15860	15850	21
632	20250416	100400	214407725	15850	15820	15850	15790	268
633	20250416	100300	210162115	15800	15800	15800	15800	12
634	20250416	100200	209972515	15800	15850	15850	15800	253
635	20250416	100100	205974055	15850	15850	15850	15850	0
636	20250416	100000	205974055	15850	15850	15850	15850	6
637	20250416	095900	205878955	15800	15850	15850	15800	105
638	20250416	095800	204218895	15820	15820	15820	15820	0
639	20250416	095700	204218895	15820	15820	15820	15820	20
640	20250416	095600	203902495	15810	15810	15810	15800	139
641	20250416	095500	201705185	15810	15800	15810	15800	31
642	20250416	095400	201215285	15800	15800	15800	15800	21
643	20250416	095300	200883485	15810	15800	15810	15800	50
644	20250416	095200	200093435	15820	15820	15820	15820	0
645	20250416	095100	200093435	15820	15820	15820	15820	5
646	20250416	095000	200014335	15790	15790	15790	15790	9
647	20250416	094900	199872225	15780	15780	15790	15780	195
648	20250416	094800	196794405	15790	15780	15820	15780	320
649	20250416	094700	191734905	15780	15770	15780	15770	686
650	20250416	094600	180910405	15770	15780	15780	15770	142
651	20250416	094500	178670225	15780	15780	15780	15780	0
652	20250416	094400	178670225	15780	15760	15780	15760	29
653	20250416	094300	178213115	15780	15780	15780	15780	22
654	20250416	094200	177865955	15750	15745	15750	15740	130
655	20250416	094100	175819245	15750	15720	15750	15720	473
656	20250416	094000	168375095	15730	15760	15760	15730	421
657	20250416	093900	161744015	15760	15770	15770	15760	270
658	20250416	093800	157487475	15760	15780	15780	15760	471
659	20250416	093700	150058565	15790	15790	15790	15790	0
660	20250416	093600	150058565	15790	15830	15830	15790	374
661	20250416	093500	144145585	15810	15810	15810	15810	0
662	20250416	093400	144145585	15810	15835	15835	15790	266
663	20250416	093300	139938900	15850	15850	15850	15835	7
664	20250416	093200	139827980	15850	15820	15850	15820	130
665	20250416	093100	137769475	15850	15850	15850	15850	1
666	20250416	093000	137753625	15850	15790	15850	15790	315
667	20250416	092900	132771485	15790	15860	15860	15790	832
668	20250416	092800	119606355	15860	15900	15900	15830	605
669	20250416	092700	110002615	15900	15905	15905	15890	227
670	20250416	092600	106393210	15900	15895	15910	15895	93
671	20250416	092500	104914595	15895	15885	15895	15885	61
672	20250416	092400	103945375	15890	15880	15890	15880	28
673	20250416	092300	103500635	15880	15895	15940	15880	1242
674	20250416	092200	83748870	15895	15900	15900	15895	85
675	20250416	092100	82397395	15885	15885	15885	15885	1
676	20250416	092000	82381510	15900	15860	15900	15860	187
677	20250416	091900	79413830	15870	15870	15870	15860	509
678	20250416	091800	71339560	15870	15870	15870	15870	1
679	20250416	091700	71323690	15870	15860	15870	15820	294
680	20250416	091600	66663330	15830	15830	15830	15830	29
681	20250416	091500	66204260	15830	15830	15830	15830	7
682	20250416	091400	66093450	15810	15840	15840	15810	249
683	20250416	091300	62153660	15840	15840	15840	15840	44
684	20250416	091200	61456700	15830	15880	15900	15830	297
685	20250416	091100	56741900	15870	15830	15870	15830	64
686	20250416	091000	55728380	15800	15800	15800	15800	0
687	20250416	090900	55728380	15800	15840	15880	15800	1143
688	20250416	090800	37633700	15820	15800	15840	15800	713
689	20250416	090700	26367640	15800	15800	15840	15800	290
690	20250416	090600	21780780	15790	15770	15810	15770	419
691	20250416	090500	15167290	15810	15810	15810	15760	135
692	20250416	090400	13035040	15750	15810	15810	15750	8
693	20250416	090300	12908680	15730	15730	15730	15730	0
694	20250416	090200	12908680	15730	15730	15730	15730	85
695	20250416	090100	11571630	15730	15720	15830	15720	360
696	20250416	090000	5911380	15760	15840	15840	15750	374