KissMeData/361390/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	210300	309388290	15890	15890	15890	15890	452
3	20250414	210200	309388290	15890	15890	15890	15890	0
4	20250414	210100	309388290	15890	15890	15890	15890	0
5	20250414	210000	309388290	15890	15890	15890	15890	0
6	20250414	205900	309388290	15890	15890	15890	15890	0
7	20250414	205800	309388290	15890	15890	15890	15890	0
8	20250414	205700	309388290	15890	15890	15890	15890	0
9	20250414	205600	309388290	15890	15890	15890	15890	0
10	20250414	205500	309388290	15890	15890	15890	15890	0
11	20250414	205400	309388290	15890	15890	15890	15890	0
12	20250414	205300	309388290	15890	15890	15890	15890	0
13	20250414	205200	309388290	15890	15890	15890	15890	0
14	20250414	205100	309388290	15890	15890	15890	15890	0
15	20250414	205000	309388290	15890	15890	15890	15890	0
16	20250414	204900	309388290	15890	15890	15890	15890	0
17	20250414	204800	309388290	15890	15890	15890	15890	0
18	20250414	204700	309388290	15890	15890	15890	15890	0
19	20250414	204600	309388290	15890	15890	15890	15890	0
20	20250414	204500	309388290	15890	15890	15890	15890	0
21	20250414	204400	309388290	15890	15890	15890	15890	0
22	20250414	204300	309388290	15890	15890	15890	15890	0
23	20250414	204200	309388290	15890	15890	15890	15890	0
24	20250414	204100	309388290	15890	15890	15890	15890	0
25	20250414	204000	309388290	15890	15890	15890	15890	0
26	20250414	203900	309388290	15890	15890	15890	15890	0
27	20250414	203800	309388290	15890	15890	15890	15890	0
28	20250414	203700	309388290	15890	15890	15890	15890	0
29	20250414	203600	309388290	15890	15890	15890	15890	0
30	20250414	203500	309388290	15890	15890	15890	15890	0
31	20250414	203400	309388290	15890	15890	15890	15890	0
32	20250414	203300	309388290	15890	15890	15890	15890	452
33	20250414	203200	309388290	15890	15890	15890	15890	0
34	20250414	203100	309388290	15890	15890	15890	15890	0
35	20250414	203000	309388290	15890	15890	15890	15890	0
36	20250414	202900	309388290	15890	15890	15890	15890	0
37	20250414	202800	309388290	15890	15890	15890	15890	0
38	20250414	202700	309388290	15890	15890	15890	15890	0
39	20250414	202600	309388290	15890	15890	15890	15890	0
40	20250414	202500	309388290	15890	15890	15890	15890	0
41	20250414	202400	309388290	15890	15890	15890	15890	0
42	20250414	202300	309388290	15890	15890	15890	15890	0
43	20250414	202200	309388290	15890	15890	15890	15890	0
44	20250414	202100	309388290	15890	15890	15890	15890	0
45	20250414	202000	309388290	15890	15890	15890	15890	0
46	20250414	201900	309388290	15890	15890	15890	15890	0
47	20250414	201800	309388290	15890	15890	15890	15890	0
48	20250414	201700	309388290	15890	15890	15890	15890	0
49	20250414	201600	309388290	15890	15890	15890	15890	0
50	20250414	201500	309388290	15890	15890	15890	15890	0
51	20250414	201400	309388290	15890	15890	15890	15890	0
52	20250414	201300	309388290	15890	15890	15890	15890	0
53	20250414	201200	309388290	15890	15890	15890	15890	0
54	20250414	201100	309388290	15890	15890	15890	15890	0
55	20250414	201000	309388290	15890	15890	15890	15890	0
56	20250414	200900	309388290	15890	15890	15890	15890	0
57	20250414	200800	309388290	15890	15890	15890	15890	0
58	20250414	200700	309388290	15890	15890	15890	15890	0
59	20250414	200600	309388290	15890	15890	15890	15890	0
60	20250414	200500	309388290	15890	15890	15890	15890	0
61	20250414	200400	309388290	15890	15890	15890	15890	0
62	20250414	200300	309388290	15890	15890	15890	15890	452
63	20250414	200200	309388290	15890	15890	15890	15890	0
64	20250414	200100	309388290	15890	15890	15890	15890	0
65	20250414	200000	309388290	15890	15890	15890	15890	0
66	20250414	195900	309388290	15890	15890	15890	15890	0
67	20250414	195800	309388290	15890	15890	15890	15890	0
68	20250414	195700	309388290	15890	15890	15890	15890	0
69	20250414	195600	309388290	15890	15890	15890	15890	0
70	20250414	195500	309388290	15890	15890	15890	15890	0
71	20250414	195400	309388290	15890	15890	15890	15890	0
72	20250414	195300	309388290	15890	15890	15890	15890	0
73	20250414	195200	309388290	15890	15890	15890	15890	0
74	20250414	195100	309388290	15890	15890	15890	15890	0
75	20250414	195000	309388290	15890	15890	15890	15890	0
76	20250414	194900	309388290	15890	15890	15890	15890	0
77	20250414	194800	309388290	15890	15890	15890	15890	0
78	20250414	194700	309388290	15890	15890	15890	15890	0
79	20250414	194600	309388290	15890	15890	15890	15890	0
80	20250414	194500	309388290	15890	15890	15890	15890	0
81	20250414	194400	309388290	15890	15890	15890	15890	0
82	20250414	194300	309388290	15890	15890	15890	15890	0
83	20250414	194200	309388290	15890	15890	15890	15890	0
84	20250414	194100	309388290	15890	15890	15890	15890	0
85	20250414	194000	309388290	15890	15890	15890	15890	0
86	20250414	193900	309388290	15890	15890	15890	15890	0
87	20250414	193800	309388290	15890	15890	15890	15890	0
88	20250414	193700	309388290	15890	15890	15890	15890	0
89	20250414	193600	309388290	15890	15890	15890	15890	0
90	20250414	193500	309388290	15890	15890	15890	15890	0
91	20250414	193400	309388290	15890	15890	15890	15890	0
92	20250414	193300	309388290	15890	15890	15890	15890	452
93	20250414	193200	309388290	15890	15890	15890	15890	0
94	20250414	193100	309388290	15890	15890	15890	15890	0
95	20250414	193000	309388290	15890	15890	15890	15890	0
96	20250414	192900	309388290	15890	15890	15890	15890	0
97	20250414	192800	309388290	15890	15890	15890	15890	0
98	20250414	192700	309388290	15890	15890	15890	15890	0
99	20250414	192600	309388290	15890	15890	15890	15890	0
100	20250414	192500	309388290	15890	15890	15890	15890	0
101	20250414	192400	309388290	15890	15890	15890	15890	0
102	20250414	192300	309388290	15890	15890	15890	15890	0
103	20250414	192200	309388290	15890	15890	15890	15890	0
104	20250414	192100	309388290	15890	15890	15890	15890	0
105	20250414	192000	309388290	15890	15890	15890	15890	0
106	20250414	191900	309388290	15890	15890	15890	15890	0
107	20250414	191800	309388290	15890	15890	15890	15890	0
108	20250414	191700	309388290	15890	15890	15890	15890	0
109	20250414	191600	309388290	15890	15890	15890	15890	0
110	20250414	191500	309388290	15890	15890	15890	15890	0
111	20250414	191400	309388290	15890	15890	15890	15890	0
112	20250414	191300	309388290	15890	15890	15890	15890	0
113	20250414	191200	309388290	15890	15890	15890	15890	0
114	20250414	191100	309388290	15890	15890	15890	15890	0
115	20250414	191000	309388290	15890	15890	15890	15890	0
116	20250414	190900	309388290	15890	15890	15890	15890	0
117	20250414	190800	309388290	15890	15890	15890	15890	0
118	20250414	190700	309388290	15890	15890	15890	15890	0
119	20250414	190600	309388290	15890	15890	15890	15890	0
120	20250414	190500	309388290	15890	15890	15890	15890	0
121	20250414	190400	309388290	15890	15890	15890	15890	0
122	20250414	190300	309388290	15890	15890	15890	15890	452
123	20250414	190200	309388290	15890	15890	15890	15890	0
124	20250414	190100	309388290	15890	15890	15890	15890	0
125	20250414	190000	309388290	15890	15890	15890	15890	0
126	20250414	185900	309388290	15890	15890	15890	15890	0
127	20250414	185800	309388290	15890	15890	15890	15890	0
128	20250414	185700	309388290	15890	15890	15890	15890	0
129	20250414	185600	309388290	15890	15890	15890	15890	0
130	20250414	185500	309388290	15890	15890	15890	15890	0
131	20250414	185400	309388290	15890	15890	15890	15890	0
132	20250414	185300	309388290	15890	15890	15890	15890	0
133	20250414	185200	309388290	15890	15890	15890	15890	0
134	20250414	185100	309388290	15890	15890	15890	15890	0
135	20250414	185000	309388290	15890	15890	15890	15890	0
136	20250414	184900	309388290	15890	15890	15890	15890	0
137	20250414	184800	309388290	15890	15890	15890	15890	0
138	20250414	184700	309388290	15890	15890	15890	15890	0
139	20250414	184600	309388290	15890	15890	15890	15890	0
140	20250414	184500	309388290	15890	15890	15890	15890	0
141	20250414	184400	309388290	15890	15890	15890	15890	0
142	20250414	184300	309388290	15890	15890	15890	15890	0
143	20250414	184200	309388290	15890	15890	15890	15890	0
144	20250414	184100	309388290	15890	15890	15890	15890	0
145	20250414	184000	309388290	15890	15890	15890	15890	0
146	20250414	183900	309388290	15890	15890	15890	15890	0
147	20250414	183800	309388290	15890	15890	15890	15890	0
148	20250414	183700	309388290	15890	15890	15890	15890	0
149	20250414	183600	309388290	15890	15890	15890	15890	0
150	20250414	183500	309388290	15890	15890	15890	15890	0
151	20250414	183400	309388290	15890	15890	15890	15890	0
152	20250414	183300	309388290	15890	15890	15890	15890	452
153	20250414	183200	309388290	15890	15890	15890	15890	0
154	20250414	183100	309388290	15890	15890	15890	15890	0
155	20250414	183000	309388290	15890	15890	15890	15890	0
156	20250414	182900	309388290	15890	15890	15890	15890	0
157	20250414	182800	309388290	15890	15890	15890	15890	0
158	20250414	182700	309388290	15890	15890	15890	15890	0
159	20250414	182600	309388290	15890	15890	15890	15890	0
160	20250414	182500	309388290	15890	15890	15890	15890	0
161	20250414	182400	309388290	15890	15890	15890	15890	0
162	20250414	182300	309388290	15890	15890	15890	15890	0
163	20250414	182200	309388290	15890	15890	15890	15890	0
164	20250414	182100	309388290	15890	15890	15890	15890	0
165	20250414	182000	309388290	15890	15890	15890	15890	0
166	20250414	181900	309388290	15890	15890	15890	15890	0
167	20250414	181800	309388290	15890	15890	15890	15890	0
168	20250414	181700	309388290	15890	15890	15890	15890	0
169	20250414	181600	309388290	15890	15890	15890	15890	0
170	20250414	181500	309388290	15890	15890	15890	15890	0
171	20250414	181400	309388290	15890	15890	15890	15890	0
172	20250414	181300	309388290	15890	15890	15890	15890	0
173	20250414	181200	309388290	15890	15890	15890	15890	0
174	20250414	181100	309388290	15890	15890	15890	15890	0
175	20250414	181000	309388290	15890	15890	15890	15890	0
176	20250414	180900	309388290	15890	15890	15890	15890	0
177	20250414	180800	309388290	15890	15890	15890	15890	0
178	20250414	180700	309388290	15890	15890	15890	15890	0
179	20250414	180600	309388290	15890	15890	15890	15890	0
180	20250414	180500	309388290	15890	15890	15890	15890	0
181	20250414	180400	309388290	15890	15890	15890	15890	0
182	20250414	180300	309388290	15890	15890	15890	15890	452
183	20250414	180200	309388290	15890	15890	15890	15890	0
184	20250414	180100	309388290	15890	15890	15890	15890	0
185	20250414	180000	309388290	15890	15890	15890	15890	0
186	20250414	175900	309388290	15890	15890	15890	15890	0
187	20250414	175800	309388290	15890	15890	15890	15890	0
188	20250414	175700	309388290	15890	15890	15890	15890	0
189	20250414	175600	309388290	15890	15890	15890	15890	0
190	20250414	175500	309388290	15890	15890	15890	15890	0
191	20250414	175400	309388290	15890	15890	15890	15890	0
192	20250414	175300	309388290	15890	15890	15890	15890	0
193	20250414	175200	309388290	15890	15890	15890	15890	0
194	20250414	175100	309388290	15890	15890	15890	15890	0
195	20250414	175000	309388290	15890	15890	15890	15890	0
196	20250414	174900	309388290	15890	15890	15890	15890	0
197	20250414	174800	309388290	15890	15890	15890	15890	0
198	20250414	174700	309388290	15890	15890	15890	15890	0
199	20250414	174600	309388290	15890	15890	15890	15890	0
200	20250414	174500	309388290	15890	15890	15890	15890	0
201	20250414	174400	309388290	15890	15890	15890	15890	0
202	20250414	174300	309388290	15890	15890	15890	15890	0
203	20250414	174200	309388290	15890	15890	15890	15890	0
204	20250414	174100	309388290	15890	15890	15890	15890	0
205	20250414	174000	309388290	15890	15890	15890	15890	0
206	20250414	173900	309388290	15890	15890	15890	15890	0
207	20250414	173800	309388290	15890	15890	15890	15890	0
208	20250414	173700	309388290	15890	15890	15890	15890	0
209	20250414	173600	309388290	15890	15890	15890	15890	0
210	20250414	173500	309388290	15890	15890	15890	15890	0
211	20250414	173400	309388290	15890	15890	15890	15890	0
212	20250414	173300	309388290	15890	15890	15890	15890	452
213	20250414	173200	309388290	15890	15890	15890	15890	0
214	20250414	173100	309388290	15890	15890	15890	15890	0
215	20250414	173000	309388290	15890	15890	15890	15890	0
216	20250414	172900	309388290	15890	15890	15890	15890	0
217	20250414	172800	309388290	15890	15890	15890	15890	0
218	20250414	172700	309388290	15890	15890	15890	15890	0
219	20250414	172600	309388290	15890	15890	15890	15890	0
220	20250414	172500	309388290	15890	15890	15890	15890	0
221	20250414	172400	309388290	15890	15890	15890	15890	0
222	20250414	172300	309388290	15890	15890	15890	15890	0
223	20250414	172200	309388290	15890	15890	15890	15890	0
224	20250414	172100	309388290	15890	15890	15890	15890	0
225	20250414	172000	309388290	15890	15890	15890	15890	0
226	20250414	171900	309388290	15890	15890	15890	15890	0
227	20250414	171800	309388290	15890	15890	15890	15890	0
228	20250414	171700	309388290	15890	15890	15890	15890	0
229	20250414	171600	309388290	15890	15890	15890	15890	0
230	20250414	171500	309388290	15890	15890	15890	15890	0
231	20250414	171400	309388290	15890	15890	15890	15890	0
232	20250414	171300	309388290	15890	15890	15890	15890	0
233	20250414	171200	309388290	15890	15890	15890	15890	0
234	20250414	171100	309388290	15890	15890	15890	15890	0
235	20250414	171000	309388290	15890	15890	15890	15890	0
236	20250414	170900	309388290	15890	15890	15890	15890	0
237	20250414	170800	309388290	15890	15890	15890	15890	0
238	20250414	170700	309388290	15890	15890	15890	15890	0
239	20250414	170600	309388290	15890	15890	15890	15890	0
240	20250414	170500	309388290	15890	15890	15890	15890	0
241	20250414	170400	309388290	15890	15890	15890	15890	0
242	20250414	170300	309388290	15890	15890	15890	15890	452
243	20250414	170200	309388290	15890	15890	15890	15890	0
244	20250414	170100	309388290	15890	15890	15890	15890	0
245	20250414	170000	309388290	15890	15890	15890	15890	0
246	20250414	165900	309388290	15890	15890	15890	15890	0
247	20250414	165800	309388290	15890	15890	15890	15890	0
248	20250414	165700	309388290	15890	15890	15890	15890	0
249	20250414	165600	309388290	15890	15890	15890	15890	0
250	20250414	165500	309388290	15890	15890	15890	15890	0
251	20250414	165400	309388290	15890	15890	15890	15890	0
252	20250414	165300	309388290	15890	15890	15890	15890	0
253	20250414	165200	309388290	15890	15890	15890	15890	0
254	20250414	165100	309388290	15890	15890	15890	15890	0
255	20250414	165000	309388290	15890	15890	15890	15890	0
256	20250414	164900	309388290	15890	15890	15890	15890	0
257	20250414	164800	309388290	15890	15890	15890	15890	0
258	20250414	164700	309388290	15890	15890	15890	15890	0
259	20250414	164600	309388290	15890	15890	15890	15890	0
260	20250414	164500	309388290	15890	15890	15890	15890	0
261	20250414	164400	309388290	15890	15890	15890	15890	0
262	20250414	164300	309388290	15890	15890	15890	15890	0
263	20250414	164200	309388290	15890	15890	15890	15890	0
264	20250414	164100	309388290	15890	15890	15890	15890	0
265	20250414	164000	309388290	15890	15890	15890	15890	0
266	20250414	163900	309388290	15890	15890	15890	15890	0
267	20250414	163800	309388290	15890	15890	15890	15890	0
268	20250414	163700	309388290	15890	15890	15890	15890	0
269	20250414	163600	309388290	15890	15890	15890	15890	0
270	20250414	163500	309388290	15890	15890	15890	15890	0
271	20250414	163400	309388290	15890	15890	15890	15890	0
272	20250414	163300	309388290	15890	15890	15890	15890	452
273	20250414	163200	309388290	15890	15890	15890	15890	0
274	20250414	163100	309388290	15890	15890	15890	15890	0
275	20250414	163000	309388290	15890	15890	15890	15890	0
276	20250414	162900	309388290	15890	15890	15890	15890	0
277	20250414	162800	309388290	15890	15890	15890	15890	0
278	20250414	162700	309388290	15890	15890	15890	15890	0
279	20250414	162600	309388290	15890	15890	15890	15890	0
280	20250414	162500	309388290	15890	15890	15890	15890	0
281	20250414	162400	309388290	15890	15890	15890	15890	0
282	20250414	162300	309388290	15890	15890	15890	15890	0
283	20250414	162200	309388290	15890	15890	15890	15890	0
284	20250414	162100	309388290	15890	15890	15890	15890	0
285	20250414	162000	309388290	15890	15890	15890	15890	0
286	20250414	161900	309388290	15890	15890	15890	15890	0
287	20250414	161800	309388290	15890	15890	15890	15890	0
288	20250414	161700	309388290	15890	15890	15890	15890	0
289	20250414	161600	309388290	15890	15890	15890	15890	0
290	20250414	161500	309388290	15890	15890	15890	15890	0
291	20250414	161400	309388290	15890	15890	15890	15890	0
292	20250414	161300	309388290	15890	15890	15890	15890	0
293	20250414	161200	309388290	15890	15890	15890	15890	0
294	20250414	161100	309388290	15890	15890	15890	15890	0
295	20250414	161000	309388290	15890	15890	15890	15890	0
296	20250414	160900	309388290	15890	15890	15890	15890	0
297	20250414	160800	309388290	15890	15890	15890	15890	0
298	20250414	160700	309388290	15890	15890	15890	15890	0
299	20250414	160600	309388290	15890	15890	15890	15890	0
300	20250414	160500	309388290	15890	15890	15890	15890	0
301	20250414	160400	309388290	15890	15890	15890	15890	0
302	20250414	160300	309388290	15890	15890	15890	15890	452
303	20250414	160200	309388290	15890	15890	15890	15890	0
304	20250414	160100	309388290	15890	15890	15890	15890	0
305	20250414	160000	309388290	15890	15890	15890	15890	0
306	20250414	155900	309388290	15890	15890	15890	15890	0
307	20250414	155800	309388290	15890	15890	15890	15890	0
308	20250414	155700	309388290	15890	15890	15890	15890	0
309	20250414	155600	309388290	15890	15890	15890	15890	0
310	20250414	155500	309388290	15890	15890	15890	15890	0
311	20250414	155400	309388290	15890	15890	15890	15890	0
312	20250414	155300	309388290	15890	15890	15890	15890	0
313	20250414	155200	309388290	15890	15890	15890	15890	0
314	20250414	155100	309388290	15890	15890	15890	15890	0
315	20250414	155000	309388290	15890	15890	15890	15890	0
316	20250414	154900	309388290	15890	15890	15890	15890	0
317	20250414	154800	309388290	15890	15890	15890	15890	0
318	20250414	154700	309388290	15890	15890	15890	15890	0
319	20250414	154600	309388290	15890	15890	15890	15890	0
320	20250414	154500	309388290	15890	15890	15890	15890	0
321	20250414	154400	309388290	15890	15890	15890	15890	0
322	20250414	154300	309388290	15890	15890	15890	15890	0
323	20250414	154200	309388290	15890	15890	15890	15890	0
324	20250414	154100	309388290	15890	15890	15890	15890	0
325	20250414	154000	309388290	15890	15890	15890	15890	0
326	20250414	153900	309388290	15890	15890	15890	15890	0
327	20250414	153800	309388290	15890	15890	15890	15890	0
328	20250414	153700	309388290	15890	15890	15890	15890	0
329	20250414	153600	309388290	15890	15890	15890	15890	0
330	20250414	153500	309388290	15890	15890	15890	15890	0
331	20250414	153400	309388290	15890	15890	15890	15890	0
332	20250414	153300	309388290	15890	15890	15890	15890	452
333	20250414	153200	309388290	15890	15890	15890	15890	0
334	20250414	153100	309388290	15890	15890	15890	15890	0
335	20250414	153000	309388290	15890	15890	15890	15890	452
336	20250414	152900	302206010	15940	15940	15940	15940	0
337	20250414	152800	302206010	15940	15940	15940	15940	0
338	20250414	152700	302206010	15940	15940	15940	15940	0
339	20250414	152600	302206010	15940	15940	15940	15940	0
340	20250414	152500	302206010	15940	15940	15940	15940	0
341	20250414	152400	302206010	15940	15940	15940	15940	0
342	20250414	152300	302206010	15940	15940	15940	15940	0
343	20250414	152200	302206010	15940	15940	15940	15940	0
344	20250414	152100	302206010	15940	15940	15940	15940	0
345	20250414	152000	302206010	15940	15940	15940	15940	0
346	20250414	151900	302206010	15940	15940	15940	15940	3
347	20250414	151800	302158190	15930	15910	15940	15910	6
348	20250414	151700	302062660	15900	15950	15950	15900	405
349	20250414	151600	295611210	15950	15950	15950	15950	80
350	20250414	151500	294335210	15950	15950	15950	15940	84
351	20250414	151400	292995460	15950	15950	15950	15950	48
352	20250414	151300	292229860	15950	15950	15950	15950	33
353	20250414	151200	291703510	15950	15950	15950	15950	80
354	20250414	151100	290427510	15930	15930	15950	15930	170
355	20250414	151000	287718210	15950	15930	15950	15930	77
356	20250414	150900	286490880	15930	15920	15930	15920	404
357	20250414	150800	280055200	15930	15930	15930	15930	12
358	20250414	150700	279864040	15930	15930	15930	15930	62
359	20250414	150600	278876380	15920	15920	15920	15920	0
360	20250414	150500	278876380	15920	15930	15930	15920	59
361	20250414	150400	277936660	15920	15910	15920	15910	46
362	20250414	150300	277204430	15910	15910	15910	15910	10
363	20250414	150200	277045330	15910	15910	15910	15910	44
364	20250414	150100	276345290	15910	15910	15910	15910	10
365	20250414	150000	276186190	15920	15910	15920	15910	2
366	20250414	145900	276154360	15910	15910	15920	15910	72
367	20250414	145800	275008310	15910	15910	15910	15910	1
368	20250414	145700	274992400	15910	15910	15910	15910	7
369	20250414	145600	274881030	15920	15920	15920	15910	108
370	20250414	145500	273161680	15920	15910	15920	15910	44
371	20250414	145400	272461270	15910	15910	15910	15910	2
372	20250414	145300	272429450	15910	15910	15910	15910	7
373	20250414	145200	272318080	15910	15910	15910	15910	1
374	20250414	145100	272302170	15910	15910	15910	15910	1
375	20250414	145000	272286260	15910	15910	15910	15910	7
376	20250414	144900	272174890	15910	15910	15910	15910	1
377	20250414	144800	272158980	15910	15900	15910	15900	67
378	20250414	144700	271093610	15900	15900	15900	15900	2
379	20250414	144600	271061810	15920	15920	15920	15920	190
380	20250414	144500	268037010	15950	15940	15950	15920	64
381	20250414	144400	267016460	15920	15920	15920	15920	1
382	20250414	144300	267000540	15920	15920	15920	15920	1
383	20250414	144200	266984620	15920	15920	15950	15920	63
384	20250414	144100	265980080	15920	15920	15920	15920	17
385	20250414	144000	265709440	15920	15920	15920	15920	7
386	20250414	143900	265598000	15920	15920	15920	15920	1
387	20250414	143800	265582080	15920	15920	15920	15920	7
388	20250414	143700	265470640	15920	15920	15920	15920	1
389	20250414	143600	265454720	15920	15920	15920	15920	7
390	20250414	143500	265343280	15920	15920	15930	15920	97
391	20250414	143400	263799020	15910	15900	15910	15900	16
392	20250414	143300	263544470	15920	15920	15920	15920	166
393	20250414	143200	260901750	15920	15920	15920	15910	23
394	20250414	143100	260535620	15920	15920	15920	15920	244
395	20250414	143000	256651140	15920	15920	15920	15920	39
396	20250414	142900	256030260	15920	15930	15930	15920	237
397	20250414	142800	252254860	15930	15930	15930	15930	1
398	20250414	142700	252238930	15930	15940	15950	15930	47
399	20250414	142600	251489340	15930	15940	15940	15930	11
400	20250414	142500	251314010	15930	15930	15930	15930	1
401	20250414	142400	251298080	15930	15950	15950	15930	45
402	20250414	142300	250580490	15930	15930	15940	15930	12
403	20250414	142200	250389290	15930	15930	15930	15930	1
404	20250414	142100	250373360	15940	15930	15940	15930	6
405	20250414	142000	250277730	15950	15940	15950	15930	37
406	20250414	141900	249687610	15950	15950	15950	15950	20
407	20250414	141800	249368610	15950	15950	15950	15950	7
408	20250414	141700	249256960	15950	15950	15950	15950	2
409	20250414	141600	249225060	15950	15950	15960	15950	245
410	20250414	141500	245314930	15950	15930	15950	15930	78
411	20250414	141400	244071360	15940	15930	15940	15930	7
412	20250414	141300	243959790	15940	15940	15940	15940	1
413	20250414	141200	243943850	15930	15950	15950	15930	57
414	20250414	141100	243034780	15940	15930	15940	15930	15
415	20250414	141000	242795690	15930	15930	15930	15930	7
416	20250414	140900	242684180	15930	15930	15930	15930	1
417	20250414	140800	242668250	15930	15950	15950	15930	46
418	20250414	140700	241934580	15930	15940	15940	15930	11
419	20250414	140600	241759250	15930	15930	15940	15930	12
420	20250414	140500	241568040	15930	15930	15940	15930	7
421	20250414	140400	241456480	15930	15930	15930	15930	1
422	20250414	140300	241440550	15950	15930	15950	15930	58
423	20250414	140200	240515570	15930	15940	15940	15930	6
424	20250414	140100	240419940	15940	15940	15950	15930	45
425	20250414	140000	239702300	15940	15930	15940	15930	24
426	20250414	135900	239319840	15930	15930	15930	15930	8
427	20250414	135800	239192400	15930	15930	15930	15930	1
428	20250414	135700	239176470	15930	15950	15950	15930	3
429	20250414	135600	239128640	15950	15950	15950	15930	62
430	20250414	135500	238139760	15930	15930	15930	15930	1
431	20250414	135400	238123830	15930	15930	15930	15930	32
432	20250414	135300	237614070	15930	15960	15960	15920	49
433	20250414	135200	236832260	15950	15920	15950	15920	14
434	20250414	135100	236608990	15960	15920	15960	15920	31
435	20250414	135000	236114620	15960	15920	15960	15920	20
436	20250414	134900	235795640	15940	15940	15940	15940	51
437	20250414	134800	234982700	15950	15940	15950	15940	51
438	20250414	134700	234169260	15940	15920	15940	15920	22
439	20250414	134600	233818720	15950	15920	15950	15920	58
440	20250414	134500	232893650	15950	15930	15950	15930	28
441	20250414	134400	232447220	15940	15950	15960	15920	23
442	20250414	134300	232080390	15920	15920	15920	15920	1
443	20250414	134200	232064470	15920	15910	15960	15910	58
444	20250414	134100	231139330	15900	15910	15960	15900	18
445	20250414	134000	230852470	15930	15940	15940	15910	37
446	20250414	133900	230262950	15940	15910	15940	15910	58
447	20250414	133800	229338540	15910	15910	15910	15910	6
448	20250414	133700	229243080	15920	15920	15920	15920	42
449	20250414	133600	228574440	15910	15930	15960	15900	14
450	20250414	133500	228351510	15900	15900	15970	15900	71
451	20250414	133400	227218580	15890	15900	15930	15890	42
452	20250414	133300	226549790	15930	15890	15930	15880	39
453	20250414	133200	225929260	15880	15880	15880	15880	0
454	20250414	133100	225929260	15880	15880	15880	15880	61
455	20250414	133000	224960580	15870	15870	15870	15870	33
456	20250414	132900	224436870	15850	15850	15850	15850	6
457	20250414	132800	224341770	15860	15860	15860	15860	66
458	20250414	132700	223295010	15870	15860	15870	15860	42
459	20250414	132600	222628530	15860	15860	15860	15860	0
460	20250414	132500	222628530	15860	15880	15890	15860	249
461	20250414	132400	218676390	15880	15880	15880	15880	0
462	20250414	132300	218676390	15880	15880	15880	15880	6
463	20250414	132200	218581110	15920	15880	15920	15880	5
464	20250414	132100	218501620	15860	15860	15860	15860	6
465	20250414	132000	218406460	15900	15860	15900	15860	46
466	20250414	131900	217676720	15860	15860	15860	15860	4
467	20250414	131800	217613280	15870	15870	15890	15860	586
468	20250414	131700	208316180	15900	15880	15900	15880	5
469	20250414	131600	208236760	15870	15890	15900	15870	67
470	20250414	131500	207172550	15890	15900	15900	15890	248
471	20250414	131400	203230280	15890	15890	15920	15890	43
472	20250414	131300	202546180	15920	15890	15920	15880	283
473	20250414	131200	198049800	15860	15890	15890	15860	41
474	20250414	131100	197398490	15860	15860	15860	15860	0
475	20250414	131000	197398490	15860	15890	15890	15860	60
476	20250414	130900	196445270	15890	15890	15890	15890	0
477	20250414	130800	196445270	15890	15860	15890	15860	53
478	20250414	130700	195603280	15890	15890	15890	15890	41
479	20250414	130600	194951790	15890	15890	15890	15890	6
480	20250414	130500	194856450	15920	15910	15920	15890	52
481	20250414	130400	194028690	15890	15890	15930	15860	49
482	20250414	130300	193249180	15920	15890	15920	15890	42
483	20250414	130200	192580700	15920	15860	15920	15860	16
484	20250414	130100	192326580	15860	15860	15860	15860	0
485	20250414	130000	192326580	15860	15860	15860	15860	0
486	20250414	125900	192326580	15860	15860	15860	15860	8
487	20250414	125800	192199700	15860	15860	15860	15860	2
488	20250414	125700	192167980	15860	15860	15860	15860	8
489	20250414	125600	192041100	15880	15860	15880	15860	13
490	20250414	125500	191834800	15860	15870	15880	15860	8
491	20250414	125400	191707890	15880	15860	15880	15860	265
492	20250414	125300	187504940	15860	15860	15860	15860	8
493	20250414	125200	187378060	15870	15870	15870	15870	137
494	20250414	125100	185203870	15870	15870	15870	15870	6
495	20250414	125000	185108650	15870	15870	15870	15870	2
496	20250414	124900	185076910	15870	15870	15870	15870	8
497	20250414	124800	184949950	15870	15870	15870	15870	11
498	20250414	124700	184775380	15860	15860	15860	15860	8
499	20250414	124600	184648500	15860	15860	15860	15860	0
500	20250414	124500	184648500	15860	15860	15860	15860	2
501	20250414	124400	184616780	15860	15860	15860	15860	8
502	20250414	124300	184489900	15860	15860	15860	15860	2
503	20250414	124200	184458180	15860	15860	15860	15860	8
504	20250414	124100	184331300	15870	15870	15870	15870	5
505	20250414	124000	184251950	15860	15860	15860	15860	8
506	20250414	123900	184125070	15870	15870	15870	15870	1
507	20250414	123800	184109200	15880	15880	15880	15880	1
508	20250414	123700	184093320	15880	15880	15880	15880	1
509	20250414	123600	184077440	15880	15890	15890	15880	13
510	20250414	123500	183870880	15860	15860	15860	15860	2
511	20250414	123400	183839160	15860	15860	15860	15860	2
512	20250414	123300	183807440	15860	15860	15860	15860	2
513	20250414	123200	183775720	15860	15860	15860	15860	0
514	20250414	123100	183775720	15860	15860	15890	15860	17
515	20250414	123000	183505840	15880	15880	15880	15880	1
516	20250414	122900	183489960	15880	15880	15880	15880	2
517	20250414	122800	183458200	15880	15880	15880	15880	0
518	20250414	122700	183458200	15880	15880	15880	15880	2
519	20250414	122600	183426440	15880	15890	15930	15880	9
520	20250414	122500	183283370	15880	15880	15880	15880	2
521	20250414	122400	183251610	15880	15880	15880	15880	2
522	20250414	122300	183219850	15880	15880	15880	15880	6
523	20250414	122200	183124570	15880	15880	15880	15880	2
524	20250414	122100	183092810	15880	15860	15880	15860	12
525	20250414	122000	182902290	15880	15860	15880	15860	190
526	20250414	121900	179885130	15860	15860	15860	15860	0
527	20250414	121800	179885130	15860	15860	15860	15860	2
528	20250414	121700	179853410	15860	15860	15860	15860	2
529	20250414	121600	179821690	15860	15860	15860	15860	2
530	20250414	121500	179789970	15860	15860	15860	15860	2
531	20250414	121400	179758250	15860	15860	15860	15860	0
532	20250414	121300	179758250	15860	15860	15860	15860	2
533	20250414	121200	179726530	15860	15860	15860	15860	2
534	20250414	121100	179694810	15860	15860	15860	15860	2
535	20250414	121000	179663090	15860	15860	15860	15860	0
536	20250414	120900	179663090	15860	15880	15880	15860	9
537	20250414	120800	179520210	15880	15880	15920	15880	12
538	20250414	120700	179329610	15890	15870	15890	15870	20
539	20250414	120600	179011970	15890	15870	15890	15870	3
540	20250414	120500	178964340	15920	15920	15920	15920	0
541	20250414	120400	178964340	15920	15860	15920	15860	12
542	20250414	120300	178773680	15860	15860	15860	15860	2
543	20250414	120200	178741960	15870	15870	15870	15870	2
544	20250414	120100	178710220	15880	15880	15880	15880	0
545	20250414	120000	178710220	15880	15900	15920	15880	9
546	20250414	115900	178567080	15890	15910	15920	15890	6
547	20250414	115800	178471670	15900	15910	15920	15900	6
548	20250414	115700	178376210	15910	15910	15910	15910	3
549	20250414	115600	178328480	15910	15880	15930	15880	13
550	20250414	115500	178121810	15870	15870	15870	15870	2
551	20250414	115400	178090070	15880	15890	15930	15880	6
552	20250414	115300	177994670	15930	15870	15930	15870	13
553	20250414	115200	177788040	15870	15870	15870	15870	0
554	20250414	115100	177788040	15870	15870	15870	15870	2
555	20250414	115000	177756300	15870	15870	15870	15870	2
556	20250414	114900	177724560	15870	15870	15870	15870	5
557	20250414	114800	177645210	15870	15870	15870	15870	2
558	20250414	114700	177613470	15870	15870	15870	15870	19
559	20250414	114600	177311940	15900	15910	15910	15900	6
560	20250414	114500	177216530	15900	15900	15900	15900	5
561	20250414	114400	177137030	15870	15880	15900	15870	111
562	20250414	114300	175374330	15870	15880	15880	15870	110
563	20250414	114200	173628530	15870	15870	15870	15870	0
564	20250414	114100	173628530	15870	15870	15870	15870	2
565	20250414	114000	173596790	15870	15870	15870	15870	2
566	20250414	113900	173565050	15870	15870	15870	15870	2
567	20250414	113800	173533310	15890	15890	15890	15890	2
568	20250414	113700	173501530	15880	15920	15920	15880	4
569	20250414	113600	173437950	15910	15900	15920	15900	10
570	20250414	113500	173278860	15910	15910	15910	15880	12
571	20250414	113400	173088010	15900	15900	15900	15900	3
572	20250414	113300	173040310	15920	15890	15930	15890	74
573	20250414	113200	171864340	15900	15880	15900	15880	5
574	20250414	113100	171784880	15930	15880	15930	15880	80
575	20250414	113000	170512890	15880	15880	15880	15880	2
576	20250414	112900	170481130	15880	15880	15880	15880	0
577	20250414	112800	170481130	15880	15900	15930	15880	19
578	20250414	112700	170179020	15880	15900	15920	15880	13
579	20250414	112600	169972340	15920	15900	15930	15880	31
580	20250414	112500	169479630	15930	15910	15930	15880	24
581	20250414	112400	169098070	15890	15890	15890	15890	73
582	20250414	112300	167938100	15880	15880	15880	15880	2
583	20250414	112200	167906340	15870	15870	15870	15870	2
584	20250414	112100	167874600	15870	15890	15910	15870	6
585	20250414	112000	167779280	15890	15820	15920	15820	110
586	20250414	111900	166031570	15860	15930	15930	15820	88
587	20250414	111800	164631020	15930	15840	15940	15810	319
588	20250414	111700	159554260	15870	15820	15870	15810	15
589	20250414	111600	159316640	15840	15810	15930	15810	542
590	20250414	111500	150705490	15840	15820	15840	15820	17
591	20250414	111400	150436230	15840	15840	15840	15820	190
592	20250414	111300	147426720	15870	15820	15870	15810	245
593	20250414	111200	143548850	15830	15830	15830	15830	108
594	20250414	111100	141839210	15840	15840	15840	15840	2
595	20250414	111000	141807530	15840	15850	15850	15840	88
596	20250414	110900	140412990	15850	15850	15850	15850	2
597	20250414	110800	140381290	15860	15850	15860	15850	3
598	20250414	110700	140333730	15850	15850	15850	15850	2
599	20250414	110600	140302030	15850	15850	15850	15850	0
600	20250414	110500	140302030	15850	15850	15850	15850	2
601	20250414	110400	140270330	15850	15860	15860	15850	9
602	20250414	110300	140127610	15860	15840	15860	15840	12
603	20250414	110200	139937420	15860	15880	15920	15850	141
604	20250414	110100	137700700	15890	15930	15940	15870	350
605	20250414	110000	132131410	15930	15930	15930	15890	118
606	20250414	105900	130252000	15920	15930	15940	15890	86
607	20250414	105800	128882360	15920	15920	15970	15920	315
608	20250414	105700	123862270	15950	15930	15950	15920	154
609	20250414	105600	121407660	15950	15930	15980	15920	63
610	20250414	105500	120403880	15950	15920	15980	15920	55
611	20250414	105400	119526370	15960	15890	15960	15890	55
612	20250414	105300	118650790	15900	15910	15910	15900	41
613	20250414	105200	117998880	15910	15910	15910	15910	3
614	20250414	105100	117951150	15910	15910	15910	15910	0
615	20250414	105000	117951150	15910	15910	15910	15910	0
616	20250414	104900	117951150	15910	15910	15910	15910	1
617	20250414	104800	117935240	15910	15900	15910	15900	98
618	20250414	104700	116376210	15920	15940	15940	15890	713
619	20250414	104600	105015360	15960	15960	15960	15960	9
620	20250414	104500	104871720	15950	15960	15960	15950	10
621	20250414	104400	104712130	15960	15960	15960	15960	0
622	20250414	104300	104712130	15960	15970	15970	15960	35
623	20250414	104200	104153520	15950	15950	15950	15950	0
624	20250414	104100	104153520	15950	15950	15950	15950	0
625	20250414	104000	104153520	15950	15950	15950	15950	5
626	20250414	103900	104073770	15950	15950	15950	15950	6
627	20250414	103800	103978070	15950	15950	15950	15950	0
628	20250414	103700	103978070	15950	15950	15950	15950	0
629	20250414	103600	103978070	15950	15950	15950	15950	20
630	20250414	103500	103659070	15950	15950	15950	15950	0
631	20250414	103400	103659070	15950	15950	15950	15950	38
632	20250414	103300	103052970	15950	15950	15950	15950	0
633	20250414	103200	103052970	15950	15950	15950	15950	0
634	20250414	103100	103052970	15950	15950	15950	15950	1
635	20250414	103000	103037020	15940	15950	15950	15940	3
636	20250414	102900	102989180	15940	15950	15950	15940	10
637	20250414	102800	102829710	15950	15950	15950	15950	2
638	20250414	102700	102797810	15960	15950	15960	15950	91
639	20250414	102600	101345460	15960	15960	15960	15960	80
640	20250414	102500	100068660	15970	15970	15970	15970	1
641	20250414	102400	100052690	15960	15960	15960	15960	0
642	20250414	102300	100052690	15960	15950	15960	15950	54
643	20250414	102200	99191050	15960	15960	15960	15960	0
644	20250414	102100	99191050	15960	15960	15960	15960	0
645	20250414	102000	99191050	15960	15960	15960	15960	3
646	20250414	101900	99143170	15960	15960	15960	15960	21
647	20250414	101800	98808010	15960	15960	15960	15960	1
648	20250414	101700	98792050	15960	15950	15960	15950	15
649	20250414	101600	98552790	15950	15940	15950	15940	66
650	20250414	101500	97500740	15960	15960	15960	15960	0
651	20250414	101400	97500740	15960	15960	15960	15960	34
652	20250414	101300	96958100	15960	15960	15980	15960	72
653	20250414	101200	95808960	15970	15960	15970	15960	56
654	20250414	101100	94915180	15960	15960	15960	15960	0
655	20250414	101000	94915180	15960	15940	15960	15940	48
656	20250414	100900	94149140	15960	15940	15960	15940	43
657	20250414	100800	93463620	15930	15930	15930	15930	7
658	20250414	100700	93352110	15960	15960	15970	15920	39
659	20250414	100600	92730490	15930	15900	15990	15900	1049
660	20250414	100500	75988850	15900	15900	15900	15900	0
661	20250414	100400	75988850	15900	15870	15900	15870	49
662	20250414	100300	75210110	15860	15860	15860	15860	1
663	20250414	100200	75194250	15880	15880	15880	15880	28
664	20250414	100100	74749610	15850	15850	15850	15850	0
665	20250414	100000	74749610	15850	15850	15850	15850	1
666	20250414	095900	74733760	15880	15840	15880	15840	27
667	20250414	095800	74305380	15860	15860	15860	15860	0
668	20250414	095700	74305380	15860	15850	15860	15850	4
669	20250414	095600	74241960	15830	15830	15830	15830	4
670	20250414	095500	74178640	15850	15840	15850	15840	28
671	20250414	095400	73735050	15830	15850	15850	15830	79
672	20250414	095300	72482960	15850	15850	15850	15850	4
673	20250414	095200	72419560	15860	15860	15860	15860	2
674	20250414	095100	72387840	15850	15850	15850	15850	0
675	20250414	095000	72387840	15850	15860	15860	15850	5
676	20250414	094900	72308580	15850	15850	15850	15850	14
677	20250414	094800	72086680	15890	15870	15890	15860	61
678	20250414	094700	71117650	15880	15870	15880	15860	13
679	20250414	094600	70911350	15860	15860	15860	15860	5
680	20250414	094500	70832050	15880	15850	15890	15850	15
681	20250414	094400	70593930	15880	15860	15920	15860	59
682	20250414	094300	69656940	15880	15840	15880	15840	20
683	20250414	094200	69339870	15830	15830	15910	15830	233
684	20250414	094100	65643170	15850	15830	15860	15820	15
685	20250414	094000	65405610	15830	15830	15900	15830	61
686	20250414	093900	64437010	15840	15830	15840	15820	114
687	20250414	093800	62633300	15820	15820	15820	15820	3
688	20250414	093700	62585840	15820	15830	15890	15820	57
689	20250414	093600	61683110	15820	15820	15850	15820	53
690	20250414	093500	60843240	15820	15800	15830	15780	31
691	20250414	093400	60353030	15850	15790	15850	15790	37
692	20250414	093300	59768000	15780	15780	15780	15780	2
693	20250414	093200	59736440	15780	15770	15780	15770	46
694	20250414	093100	59011000	15780	15780	15780	15780	5
695	20250414	093000	58932100	15780	15780	15810	15780	18
696	20250414	092900	58648020	15770	15770	15770	15770	8
697	20250414	092800	58521860	15770	15770	15770	15770	2
698	20250414	092700	58490320	15750	15780	15780	15750	3
699	20250414	092600	58443040	15770	15770	15770	15750	35
700	20250414	092500	57891130	15780	15780	15780	15780	0
701	20250414	092400	57891130	15780	15790	15810	15750	274
702	20250414	092300	53571600	15790	15780	15790	15780	118
703	20250414	092200	51709530	15810	15810	15810	15810	0
704	20250414	092100	51709530	15810	15800	15850	15800	88
705	20250414	092000	50317560	15820	15800	15820	15800	4
706	20250414	091900	50254300	15790	15790	15790	15790	10
707	20250414	091800	50096400	15820	15820	15820	15820	0
708	20250414	091700	50096400	15820	15790	15820	15790	2
709	20250414	091600	50064790	15820	15790	15820	15780	136
710	20250414	091500	47916390	15800	15790	15800	15790	149
711	20250414	091400	45563600	15790	15790	15820	15790	377
712	20250414	091300	39610250	15810	15770	15820	15770	168
713	20250414	091200	36953640	15830	15790	15830	15720	693
714	20250414	091100	26010400	15820	15760	15820	15760	51
715	20250414	091000	25206390	15760	15700	15800	15700	187
716	20250414	090900	22262300	15700	15700	15700	15700	0
717	20250414	090800	22262300	15700	15660	15700	15660	5
718	20250414	090700	22183880	15710	15630	15750	15630	52
719	20250414	090600	21369600	15750	15750	15750	15750	1
720	20250414	090500	21353850	15750	15650	15750	15650	27
721	20250414	090400	20928900	15650	15600	15650	15600	460
722	20250414	090300	13747900	15640	15640	15640	15640	2
723	20250414	090200	13716620	15600	15610	15640	15550	71
724	20250414	090100	12609670	15640	15610	15640	15610	281
725	20250414	090000	8222780	15610	15400	15610	15400	532