KissMeData/018310/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	184800	358804700	18930	18930	18930	18930	397
3	20250407	184700	358804700	18930	18930	18930	18930	0
4	20250407	184600	358804700	18930	18930	18930	18930	0
5	20250407	184500	358804700	18930	18930	18930	18930	0
6	20250407	184400	358804700	18930	18930	18930	18930	0
7	20250407	184300	358804700	18930	18930	18930	18930	0
8	20250407	184200	358804700	18930	18930	18930	18930	0
9	20250407	184100	358804700	18930	18930	18930	18930	0
10	20250407	184000	358804700	18930	18930	18930	18930	0
11	20250407	183900	358804700	18930	18930	18930	18930	0
12	20250407	183800	358804700	18930	18930	18930	18930	0
13	20250407	183700	358804700	18930	18930	18930	18930	0
14	20250407	183600	358804700	18930	18930	18930	18930	0
15	20250407	183500	358804700	18930	18930	18930	18930	0
16	20250407	183400	358804700	18930	18930	18930	18930	0
17	20250407	183300	358804700	18930	18930	18930	18930	0
18	20250407	183200	358804700	18930	18930	18930	18930	0
19	20250407	183100	358804700	18930	18930	18930	18930	0
20	20250407	183000	358804700	18930	18930	18930	18930	0
21	20250407	182900	358804700	18930	18930	18930	18930	0
22	20250407	182800	358804700	18930	18930	18930	18930	0
23	20250407	182700	358804700	18930	18930	18930	18930	0
24	20250407	182600	358804700	18930	18930	18930	18930	0
25	20250407	182500	358804700	18930	18930	18930	18930	0
26	20250407	182400	358804700	18930	18930	18930	18930	0
27	20250407	182300	358804700	18930	18930	18930	18930	0
28	20250407	182200	358804700	18930	18930	18930	18930	0
29	20250407	182100	358804700	18930	18930	18930	18930	0
30	20250407	182000	358804700	18930	18930	18930	18930	0
31	20250407	181900	358804700	18930	18930	18930	18930	0
32	20250407	181800	358804700	18930	18930	18930	18930	397
33	20250407	181700	358804700	18930	18930	18930	18930	0
34	20250407	181600	358804700	18930	18930	18930	18930	0
35	20250407	181500	358804700	18930	18930	18930	18930	0
36	20250407	181400	358804700	18930	18930	18930	18930	0
37	20250407	181300	358804700	18930	18930	18930	18930	0
38	20250407	181200	358804700	18930	18930	18930	18930	0
39	20250407	181100	358804700	18930	18930	18930	18930	0
40	20250407	181000	358804700	18930	18930	18930	18930	0
41	20250407	180900	358804700	18930	18930	18930	18930	0
42	20250407	180800	358804700	18930	18930	18930	18930	0
43	20250407	180700	358804700	18930	18930	18930	18930	0
44	20250407	180600	358804700	18930	18930	18930	18930	0
45	20250407	180500	358804700	18930	18930	18930	18930	0
46	20250407	180400	358804700	18930	18930	18930	18930	0
47	20250407	180300	358804700	18930	18930	18930	18930	0
48	20250407	180200	358804700	18930	18930	18930	18930	0
49	20250407	180100	358804700	18930	18930	18930	18930	0
50	20250407	180000	358804700	18930	18930	18930	18930	0
51	20250407	175900	358804700	18930	18930	18930	18930	0
52	20250407	175800	358804700	18930	18930	18930	18930	0
53	20250407	175700	358804700	18930	18930	18930	18930	0
54	20250407	175600	358804700	18930	18930	18930	18930	0
55	20250407	175500	358804700	18930	18930	18930	18930	0
56	20250407	175400	358804700	18930	18930	18930	18930	0
57	20250407	175300	358804700	18930	18930	18930	18930	0
58	20250407	175200	358804700	18930	18930	18930	18930	0
59	20250407	175100	358804700	18930	18930	18930	18930	0
60	20250407	175000	358804700	18930	18930	18930	18930	0
61	20250407	174900	358804700	18930	18930	18930	18930	0
62	20250407	174800	358804700	18930	18930	18930	18930	397
63	20250407	174700	358804700	18930	18930	18930	18930	0
64	20250407	174600	358804700	18930	18930	18930	18930	0
65	20250407	174500	358804700	18930	18930	18930	18930	0
66	20250407	174400	358804700	18930	18930	18930	18930	0
67	20250407	174300	358804700	18930	18930	18930	18930	0
68	20250407	174200	358804700	18930	18930	18930	18930	0
69	20250407	174100	358804700	18930	18930	18930	18930	0
70	20250407	174000	358804700	18930	18930	18930	18930	0
71	20250407	173900	358804700	18930	18930	18930	18930	0
72	20250407	173800	358804700	18930	18930	18930	18930	0
73	20250407	173700	358804700	18930	18930	18930	18930	0
74	20250407	173600	358804700	18930	18930	18930	18930	0
75	20250407	173500	358804700	18930	18930	18930	18930	0
76	20250407	173400	358804700	18930	18930	18930	18930	0
77	20250407	173300	358804700	18930	18930	18930	18930	0
78	20250407	173200	358804700	18930	18930	18930	18930	0
79	20250407	173100	358804700	18930	18930	18930	18930	0
80	20250407	173000	358804700	18930	18930	18930	18930	0
81	20250407	172900	358804700	18930	18930	18930	18930	0
82	20250407	172800	358804700	18930	18930	18930	18930	0
83	20250407	172700	358804700	18930	18930	18930	18930	0
84	20250407	172600	358804700	18930	18930	18930	18930	0
85	20250407	172500	358804700	18930	18930	18930	18930	0
86	20250407	172400	358804700	18930	18930	18930	18930	0
87	20250407	172300	358804700	18930	18930	18930	18930	0
88	20250407	172200	358804700	18930	18930	18930	18930	0
89	20250407	172100	358804700	18930	18930	18930	18930	0
90	20250407	172000	358804700	18930	18930	18930	18930	0
91	20250407	171900	358804700	18930	18930	18930	18930	0
92	20250407	171800	358804700	18930	18930	18930	18930	397
93	20250407	171700	358804700	18930	18930	18930	18930	0
94	20250407	171600	358804700	18930	18930	18930	18930	0
95	20250407	171500	358804700	18930	18930	18930	18930	0
96	20250407	171400	358804700	18930	18930	18930	18930	0
97	20250407	171300	358804700	18930	18930	18930	18930	0
98	20250407	171200	358804700	18930	18930	18930	18930	0
99	20250407	171100	358804700	18930	18930	18930	18930	0
100	20250407	171000	358804700	18930	18930	18930	18930	0
101	20250407	170900	358804700	18930	18930	18930	18930	0
102	20250407	170800	358804700	18930	18930	18930	18930	0
103	20250407	170700	358804700	18930	18930	18930	18930	0
104	20250407	170600	358804700	18930	18930	18930	18930	0
105	20250407	170500	358804700	18930	18930	18930	18930	0
106	20250407	170400	358804700	18930	18930	18930	18930	0
107	20250407	170300	358804700	18930	18930	18930	18930	0
108	20250407	170200	358804700	18930	18930	18930	18930	0
109	20250407	170100	358804700	18930	18930	18930	18930	0
110	20250407	170000	358804700	18930	18930	18930	18930	0
111	20250407	165900	358804700	18930	18930	18930	18930	0
112	20250407	165800	358804700	18930	18930	18930	18930	0
113	20250407	165700	358804700	18930	18930	18930	18930	0
114	20250407	165600	358804700	18930	18930	18930	18930	0
115	20250407	165500	358804700	18930	18930	18930	18930	0
116	20250407	165400	358804700	18930	18930	18930	18930	0
117	20250407	165300	358804700	18930	18930	18930	18930	0
118	20250407	165200	358804700	18930	18930	18930	18930	0
119	20250407	165100	358804700	18930	18930	18930	18930	0
120	20250407	165000	358804700	18930	18930	18930	18930	0
121	20250407	164900	358804700	18930	18930	18930	18930	0
122	20250407	164800	358804700	18930	18930	18930	18930	397
123	20250407	164700	358804700	18930	18930	18930	18930	0
124	20250407	164600	358804700	18930	18930	18930	18930	0
125	20250407	164500	358804700	18930	18930	18930	18930	0
126	20250407	164400	358804700	18930	18930	18930	18930	0
127	20250407	164300	358804700	18930	18930	18930	18930	0
128	20250407	164200	358804700	18930	18930	18930	18930	0
129	20250407	164100	358804700	18930	18930	18930	18930	0
130	20250407	164000	358804700	18930	18930	18930	18930	0
131	20250407	163900	358804700	18930	18930	18930	18930	0
132	20250407	163800	358804700	18930	18930	18930	18930	0
133	20250407	163700	358804700	18930	18930	18930	18930	0
134	20250407	163600	358804700	18930	18930	18930	18930	0
135	20250407	163500	358804700	18930	18930	18930	18930	0
136	20250407	163400	358804700	18930	18930	18930	18930	0
137	20250407	163300	358804700	18930	18930	18930	18930	0
138	20250407	163200	358804700	18930	18930	18930	18930	0
139	20250407	163100	358804700	18930	18930	18930	18930	0
140	20250407	163000	358804700	18930	18930	18930	18930	0
141	20250407	162900	358804700	18930	18930	18930	18930	0
142	20250407	162800	358804700	18930	18930	18930	18930	0
143	20250407	162700	358804700	18930	18930	18930	18930	0
144	20250407	162600	358804700	18930	18930	18930	18930	0
145	20250407	162500	358804700	18930	18930	18930	18930	0
146	20250407	162400	358804700	18930	18930	18930	18930	0
147	20250407	162300	358804700	18930	18930	18930	18930	0
148	20250407	162200	358804700	18930	18930	18930	18930	0
149	20250407	162100	358804700	18930	18930	18930	18930	0
150	20250407	162000	358804700	18930	18930	18930	18930	0
151	20250407	161900	358804700	18930	18930	18930	18930	0
152	20250407	161800	358804700	18930	18930	18930	18930	397
153	20250407	161700	358804700	18930	18930	18930	18930	0
154	20250407	161600	358804700	18930	18930	18930	18930	0
155	20250407	161500	358804700	18930	18930	18930	18930	0
156	20250407	161400	358804700	18930	18930	18930	18930	0
157	20250407	161300	358804700	18930	18930	18930	18930	0
158	20250407	161200	358804700	18930	18930	18930	18930	0
159	20250407	161100	358804700	18930	18930	18930	18930	0
160	20250407	161000	358804700	18930	18930	18930	18930	0
161	20250407	160900	358804700	18930	18930	18930	18930	0
162	20250407	160800	358804700	18930	18930	18930	18930	0
163	20250407	160700	358804700	18930	18930	18930	18930	0
164	20250407	160600	358804700	18930	18930	18930	18930	0
165	20250407	160500	358804700	18930	18930	18930	18930	0
166	20250407	160400	358804700	18930	18930	18930	18930	0
167	20250407	160300	358804700	18930	18930	18930	18930	0
168	20250407	160200	358804700	18930	18930	18930	18930	0
169	20250407	160100	358804700	18930	18930	18930	18930	0
170	20250407	160000	358804700	18930	18930	18930	18930	0
171	20250407	155900	358804700	18930	18930	18930	18930	0
172	20250407	155800	358804700	18930	18930	18930	18930	0
173	20250407	155700	358804700	18930	18930	18930	18930	0
174	20250407	155600	358804700	18930	18930	18930	18930	0
175	20250407	155500	358804700	18930	18930	18930	18930	0
176	20250407	155400	358804700	18930	18930	18930	18930	0
177	20250407	155300	358804700	18930	18930	18930	18930	0
178	20250407	155200	358804700	18930	18930	18930	18930	0
179	20250407	155100	358804700	18930	18930	18930	18930	0
180	20250407	155000	358804700	18930	18930	18930	18930	0
181	20250407	154900	358804700	18930	18930	18930	18930	0
182	20250407	154800	358804700	18930	18930	18930	18930	397
183	20250407	154700	358804700	18930	18930	18930	18930	0
184	20250407	154600	358804700	18930	18930	18930	18930	0
185	20250407	154500	358804700	18930	18930	18930	18930	0
186	20250407	154400	358804700	18930	18930	18930	18930	0
187	20250407	154300	358804700	18930	18930	18930	18930	0
188	20250407	154200	358804700	18930	18930	18930	18930	0
189	20250407	154100	358804700	18930	18930	18930	18930	0
190	20250407	154000	358804700	18930	18930	18930	18930	0
191	20250407	153900	358804700	18930	18930	18930	18930	0
192	20250407	153800	358804700	18930	18930	18930	18930	0
193	20250407	153700	358804700	18930	18930	18930	18930	0
194	20250407	153600	358804700	18930	18930	18930	18930	0
195	20250407	153500	358804700	18930	18930	18930	18930	0
196	20250407	153400	358804700	18930	18930	18930	18930	0
197	20250407	153300	358804700	18930	18930	18930	18930	0
198	20250407	153200	358804700	18930	18930	18930	18930	0
199	20250407	153100	358804700	18930	18930	18930	18930	0
200	20250407	153000	358804700	18930	18930	18930	18930	397
201	20250407	152900	351289490	18900	18900	18900	18900	0
202	20250407	152800	351289490	18900	18900	18900	18900	0
203	20250407	152700	351289490	18900	18900	18900	18900	0
204	20250407	152600	351289490	18900	18900	18900	18900	0
205	20250407	152500	351289490	18900	18900	18900	18900	0
206	20250407	152400	351289490	18900	18900	18900	18900	0
207	20250407	152300	351289490	18900	18900	18900	18900	0
208	20250407	152200	351289490	18900	18900	18900	18900	0
209	20250407	152100	351289490	18900	18900	18900	18900	0
210	20250407	152000	351289490	18900	18900	18900	18900	0
211	20250407	151900	351289490	18900	18890	18900	18890	55
212	20250407	151800	350250520	18890	18890	18890	18890	2
213	20250407	151700	350212740	18890	18890	18890	18890	16
214	20250407	151600	349910500	18900	18900	18900	18900	11
215	20250407	151500	349702600	18890	18890	18890	18890	2
216	20250407	151400	349664820	18890	18890	18890	18890	10
217	20250407	151300	349475920	18890	18890	18890	18890	0
218	20250407	151200	349475920	18890	18920	18920	18890	271
219	20250407	151100	344353310	18940	18940	18940	18940	0
220	20250407	151000	344353310	18940	18940	18940	18940	0
221	20250407	150900	344353310	18940	18940	18940	18940	50
222	20250407	150800	343406310	18920	18920	18920	18920	0
223	20250407	150700	343406310	18920	18920	18920	18920	0
224	20250407	150600	343406310	18920	18920	18920	18920	0
225	20250407	150500	343406310	18920	18920	18920	18920	1
226	20250407	150400	343387390	18910	18910	18910	18910	0
227	20250407	150300	343387390	18910	18910	18910	18910	0
228	20250407	150200	343387390	18910	18910	18910	18910	0
229	20250407	150100	343387390	18910	18910	18910	18910	0
230	20250407	150000	343387390	18910	18910	18910	18910	0
231	20250407	145900	343387390	18910	18910	18910	18910	0
232	20250407	145800	343387390	18910	18930	18930	18910	100
233	20250407	145700	341495750	18950	18950	18950	18950	0
234	20250407	145600	341495750	18950	18950	18950	18950	0
235	20250407	145500	341495750	18950	18970	18970	18950	8
236	20250407	145400	341344010	19010	18930	19010	18930	93
237	20250407	145300	339582420	18930	18930	18930	18930	50
238	20250407	145200	338635920	18930	18930	18930	18930	22
239	20250407	145100	338219460	18930	18970	18970	18930	54
240	20250407	145000	337196840	19010	19010	19010	19010	4
241	20250407	144900	337120800	19010	19010	19010	19010	8
242	20250407	144800	336968720	19010	19020	19020	19010	16
243	20250407	144700	336664470	19020	18950	19020	18950	11
244	20250407	144600	336455390	19020	18950	19020	18950	16
245	20250407	144500	336151280	19020	18950	19020	18950	56
246	20250407	144400	335089240	19020	18930	19020	18930	90
247	20250407	144300	333383460	18930	18940	18970	18920	571
248	20250407	144200	322577260	19030	19030	19030	18940	66
249	20250407	144100	321326080	18980	18970	19030	18970	96
250	20250407	144000	319503580	18970	18960	18970	18960	15
251	20250407	143900	319219050	18960	18980	19030	18960	16
252	20250407	143800	318915400	19030	18990	19030	18980	24
253	20250407	143700	318459140	18960	18960	19010	18960	25
254	20250407	143600	317984270	18960	18960	18960	18960	17
255	20250407	143500	317661950	18960	19000	19040	18960	31
256	20250407	143400	317073140	19050	19010	19050	19010	13
257	20250407	143300	316825530	19050	19050	19050	19050	22
258	20250407	143200	316406430	19050	19050	19050	19050	20
259	20250407	143100	316025430	19050	19050	19050	19050	53
260	20250407	143000	315015780	19050	19000	19050	19000	67
261	20250407	142900	313741990	19000	18970	19000	18970	11
262	20250407	142800	313533020	18970	18970	18970	18970	16
263	20250407	142700	313229500	18970	18970	18970	18970	10
264	20250407	142600	313039800	18970	18970	18970	18970	47
265	20250407	142500	312148210	18970	18970	18970	18970	8
266	20250407	142400	311996450	18970	19000	19000	18970	29
267	20250407	142300	311445990	19000	19000	19000	19000	9
268	20250407	142200	311274990	19000	19000	19000	19000	21
269	20250407	142100	310875990	19000	19000	19000	19000	9
270	20250407	142000	310704990	19000	19000	19000	19000	68
271	20250407	141900	309412990	19000	19000	19000	19000	10
272	20250407	141800	309222990	19000	19000	19000	19000	22
273	20250407	141700	308804990	19000	18990	19000	18990	18
274	20250407	141600	308463050	19000	18990	19000	18990	16
275	20250407	141500	308159080	19000	19000	19000	18990	12
276	20250407	141400	307931090	19010	19050	19060	19010	27
277	20250407	141300	307417120	19050	18990	19050	18990	16
278	20250407	141200	307112560	19000	19050	19050	19000	127
279	20250407	141100	304698760	19050	19050	19050	19050	12
280	20250407	141000	304470160	19050	19050	19050	19050	15
281	20250407	140900	304184410	19050	19050	19050	19050	12
282	20250407	140800	303955810	19050	19050	19050	19050	20
283	20250407	140700	303574810	19050	19060	19060	19050	10
284	20250407	140600	303384250	19060	19060	19060	19060	14
285	20250407	140500	303117410	19060	19060	19060	19060	13
286	20250407	140400	302869630	19060	19060	19060	19020	23
287	20250407	140300	302431530	19060	19050	19060	19050	5
288	20250407	140200	302336240	18970	19040	19060	18930	366
289	20250407	140100	295389350	19040	19040	19040	19040	13
290	20250407	140000	295141830	19040	19040	19040	19040	16
291	20250407	135900	294837190	19040	19040	19040	19040	13
292	20250407	135800	294589670	19040	19040	19040	19040	17
293	20250407	135700	294265990	19030	18940	19030	18940	10
294	20250407	135600	294075960	18930	18930	18980	18930	25
295	20250407	135500	293601760	18930	18930	19030	18930	48
296	20250407	135400	292690960	18970	18960	18970	18920	22
297	20250407	135300	292273900	18910	18910	18910	18910	3
298	20250407	135200	292217170	18970	18970	18970	18970	21
299	20250407	135100	291818800	18970	18970	18970	18970	11
300	20250407	135000	291610130	18970	18950	18970	18950	16
301	20250407	134900	291306750	18900	18960	18970	18900	11
302	20250407	134800	291098290	18960	18960	18960	18960	15
303	20250407	134700	290813890	18960	18960	18960	18960	10
304	20250407	134600	290624290	18960	18970	18970	18900	116
305	20250407	134500	288430990	18970	18970	18970	18970	11
306	20250407	134400	288222320	18970	18970	18970	18970	28
307	20250407	134300	287691160	18970	19010	19010	18900	667
308	20250407	134200	275078950	19010	18960	19060	18960	22
309	20250407	134100	274661040	19000	18960	19000	18960	8
310	20250407	134000	274509280	18950	18970	19000	18950	22
311	20250407	133900	274091820	19010	18970	19060	18970	22
312	20250407	133800	273673180	19060	18970	19060	18970	13
313	20250407	133700	273425670	19060	18970	19060	18970	12
314	20250407	133600	273197130	19060	18970	19060	18970	17
315	20250407	133500	272873380	19060	18950	19060	18950	32
316	20250407	133400	272264710	18950	19050	19060	18950	52
317	20250407	133300	271274450	19060	19060	19060	19050	10
318	20250407	133200	271083860	19060	19060	19060	19060	14
319	20250407	133100	270817020	19060	19060	19060	19060	210
320	20250407	133000	266814420	19060	19060	19060	19060	19
321	20250407	132900	266452280	19060	19060	19060	19060	9
322	20250407	132800	266280740	19060	19060	19060	19060	21
323	20250407	132700	265880480	19060	19000	19060	18950	53
324	20250407	132600	264875230	19060	19060	19060	19060	19
325	20250407	132500	264513090	19060	19060	19060	19060	11
326	20250407	132400	264303430	19060	19060	19060	19010	26
327	20250407	132300	263808420	19060	19060	19060	19060	11
328	20250407	132200	263598760	19060	19060	19060	19030	15
329	20250407	132100	263312890	19060	19060	19060	19060	12
330	20250407	132000	263084170	19060	19060	19060	19060	16
331	20250407	131900	262779210	19060	19060	19060	19060	9
332	20250407	131800	262607670	19060	19050	19060	19050	16
333	20250407	131700	262302720	19050	19050	19050	19050	9
334	20250407	131600	262131270	19050	19050	19050	19050	20
335	20250407	131500	261750270	19050	19050	19050	19050	12
336	20250407	131400	261521670	19050	19060	19060	19050	13
337	20250407	131300	261273990	19060	19060	19060	19060	11
338	20250407	131200	261064330	19060	19060	19060	19060	17
339	20250407	131100	260740310	19060	19000	19060	18980	16
340	20250407	131000	260435780	18980	19070	19070	18930	162
341	20250407	130900	257364110	19070	19080	19080	19070	14
342	20250407	130800	257097000	19080	19080	19080	19080	19
343	20250407	130700	256734480	19080	19080	19080	19080	14
344	20250407	130600	256467360	19080	19080	19090	19080	18
345	20250407	130500	256123910	19080	19080	19080	19080	12
346	20250407	130400	255894950	19080	19080	19080	19080	18
347	20250407	130300	255551510	19080	19090	19090	19080	9
348	20250407	130200	255379740	19100	18950	19130	18940	187
349	20250407	130100	251828700	18920	19060	19150	18920	1408
350	20250407	130000	225077240	19170	19050	19170	19050	30
351	20250407	125900	224503480	19050	19090	19170	19040	230
352	20250407	125800	220119930	19190	19190	19190	19190	18
353	20250407	125700	219774510	19190	19190	19190	19190	13
354	20250407	125600	219525040	19090	19190	19190	19090	30
355	20250407	125500	218950540	19190	19180	19190	19180	13
356	20250407	125400	218701120	19180	19180	19180	19180	14
357	20250407	125300	218432600	19180	19180	19180	19180	12
358	20250407	125200	218202440	19180	19180	19180	19180	15
359	20250407	125100	217914740	19180	19180	19180	19180	11
360	20250407	125000	217703760	19180	19180	19180	19180	16
361	20250407	124900	217396880	19180	19180	19180	19180	14
362	20250407	124800	217128360	19180	19190	19190	19180	18
363	20250407	124700	216783050	19190	19200	19200	19190	11
364	20250407	124600	216571920	19180	19190	19200	19180	16
365	20250407	124500	216264890	19200	19200	19200	19200	12
366	20250407	124400	216034490	19150	19040	19150	19030	948
367	20250407	124300	197978820	19040	19230	19230	19040	1054
368	20250407	124200	177903130	19230	19230	19230	19230	18
369	20250407	124100	177556990	19230	19230	19230	19220	17
370	20250407	124000	177230150	19230	19230	19230	19230	21
371	20250407	123900	176826320	19230	19230	19230	19230	10
372	20250407	123800	176634020	19230	19230	19230	19230	14
373	20250407	123700	176364800	19230	19230	19230	19230	14
374	20250407	123600	176095580	19240	19260	19260	19040	310
375	20250407	123500	170176520	19260	19260	19260	19260	12
376	20250407	123400	169945400	19260	19260	19260	19260	17
377	20250407	123300	169617980	19260	19260	19260	19260	13
378	20250407	123200	169367600	19260	19250	19260	19250	16
379	20250407	123100	169059470	19250	19250	19250	19250	12
380	20250407	123000	168828470	19250	19250	19250	19250	21
381	20250407	122900	168424220	19250	19250	19250	19250	14
382	20250407	122800	168154720	19250	19250	19250	19250	14
383	20250407	122700	167885220	19250	19250	19260	19250	12
384	20250407	122600	167654210	19260	19260	19260	19260	15
385	20250407	122500	167365310	19260	19260	19260	19260	12
386	20250407	122400	167134190	19260	19260	19260	19260	21
387	20250407	122300	166729730	19260	19250	19260	19250	14
388	20250407	122200	166460110	19250	19250	19250	19250	14
389	20250407	122100	166190610	19250	19250	19250	19250	16
390	20250407	122000	165882610	19250	19250	19250	19250	14
391	20250407	121900	165613110	19250	19250	19260	19250	15
392	20250407	121800	165324350	19260	19250	19260	19250	18
393	20250407	121700	164977830	19260	19260	19260	19260	10
394	20250407	121600	164785230	19260	19260	19260	19260	19
395	20250407	121500	164419290	19260	19260	19260	19260	14
396	20250407	121400	164149650	19260	19260	19260	19260	18
397	20250407	121300	163802970	19260	19260	19270	19260	19
398	20250407	121200	163437020	19260	19260	19260	19260	10
399	20250407	121100	163244420	19260	19260	19260	19260	13
400	20250407	121000	162994040	19260	19260	19260	19260	16
401	20250407	120900	162685880	19260	19260	19260	19260	11
402	20250407	120800	162474020	19260	19260	19260	19260	16
403	20250407	120700	162165860	19260	19260	19260	19260	10
404	20250407	120600	161973260	19260	19260	19260	19260	16
405	20250407	120500	161665100	19260	19260	19260	19260	14
406	20250407	120400	161395460	19260	19240	19260	19240	12
407	20250407	120300	161164380	19240	19240	19240	19240	16
408	20250407	120200	160856540	19240	19240	19240	19240	6
409	20250407	120100	160741100	19240	19220	19240	19220	83
410	20250407	120000	159145560	19220	19220	19220	19220	13
411	20250407	115900	158895700	19220	19220	19220	19220	8
412	20250407	115800	158741940	19220	19220	19220	19220	15
413	20250407	115700	158453640	19220	19230	19230	19210	170
414	20250407	115600	155185950	19270	19270	19270	19270	16
415	20250407	115500	154877630	19270	19270	19270	19270	12
416	20250407	115400	154646390	19270	19270	19270	19270	10
417	20250407	115300	154453690	19270	19270	19270	19270	16
418	20250407	115200	154145370	19270	19270	19270	19270	12
419	20250407	115100	153914130	19270	19220	19270	19220	15
420	20250407	115000	153625570	19220	19220	19220	19220	14
421	20250407	114900	153356490	19220	19220	19220	19220	12
422	20250407	114800	153125850	19220	19220	19220	19220	19
423	20250407	114700	152760670	19220	19220	19220	19220	37
424	20250407	114600	152049530	19220	19220	19220	19220	8
425	20250407	114500	151895770	19220	19250	19260	19220	19
426	20250407	114400	151530410	19260	19260	19260	19250	9
427	20250407	114300	151357100	19260	19260	19260	19260	14
428	20250407	114200	151087460	19260	19270	19270	19260	18
429	20250407	114100	150740650	19260	19220	19260	19220	32
430	20250407	114000	150125090	19220	19260	19260	19220	21
431	20250407	113900	149721190	19260	19260	19260	19230	40
432	20250407	113800	148951650	19260	19260	19260	19250	20
433	20250407	113700	148566480	19260	19250	19260	19250	68
434	20250407	113600	147256830	19260	19260	19260	19250	12
435	20250407	113500	147025720	19270	19260	19270	19260	16
436	20250407	113400	146717430	19270	19250	19270	19250	12
437	20250407	113300	146486310	19250	19250	19250	19250	17
438	20250407	113200	146159060	19250	19250	19250	19250	15
439	20250407	113100	145870310	19250	19250	19250	19250	14
440	20250407	113000	145600810	19250	19250	19250	19250	18
441	20250407	112900	145254310	19250	19240	19250	19240	8
442	20250407	112800	145100320	19240	19240	19240	19240	18
443	20250407	112700	144754000	19240	19240	19240	19240	19
444	20250407	112600	144388440	19240	19240	19240	19240	13
445	20250407	112500	144138320	19240	19240	19240	19240	20
446	20250407	112400	143753520	19240	19240	19250	19200	19
447	20250407	112300	143388120	19250	19250	19250	19240	12
448	20250407	112200	143157180	19250	19250	19250	19250	20
449	20250407	112100	142772180	19250	19250	19250	19250	12
450	20250407	112000	142541180	19250	19240	19250	19240	15
451	20250407	111900	142252550	19240	19240	19240	19240	17
452	20250407	111800	141925470	19240	19240	19240	19240	8
453	20250407	111700	141771550	19240	19240	19240	19240	11
454	20250407	111600	141559910	19150	19240	19240	19130	24
455	20250407	111500	141099190	19240	19240	19240	19240	19
456	20250407	111400	140733630	19160	19240	19240	19160	20
457	20250407	111300	140349070	19240	19240	19240	19240	9
458	20250407	111200	140175910	19250	19240	19250	19240	15
459	20250407	111100	139887280	19240	19240	19240	19240	13
460	20250407	111000	139637160	19240	19240	19240	19240	16
461	20250407	110900	139329320	19240	19240	19240	19240	19
462	20250407	110800	138963760	19240	19240	19240	19240	9
463	20250407	110700	138790600	19240	19240	19250	19240	15
464	20250407	110600	138501950	19250	19250	19250	19150	36
465	20250407	110500	137809230	19250	19250	19250	19250	16
466	20250407	110400	137501230	19250	19250	19250	19250	18
467	20250407	110300	137154730	19250	19250	19250	19250	10
468	20250407	110200	136962230	19250	19230	19250	19230	20
469	20250407	110100	136577470	19230	19240	19240	19230	14
470	20250407	110000	136308200	19240	19240	19240	19240	12
471	20250407	105900	136077320	19240	19240	19240	19240	19
472	20250407	105800	135711760	19240	19240	19240	19240	11
473	20250407	105700	135500120	19240	19240	19240	19240	17
474	20250407	105600	135173040	19240	19240	19240	19240	15
475	20250407	105500	134884440	19240	19240	19240	19240	9
476	20250407	105400	134711280	19240	19230	19240	19230	19
477	20250407	105300	134345840	19230	19230	19230	19230	12
478	20250407	105200	134115080	19230	19230	19230	19230	17
479	20250407	105100	133788170	19240	19250	19250	19240	16
480	20250407	105000	133480210	19250	19250	19250	19250	11
481	20250407	104900	133268460	19260	19140	19260	19140	12
482	20250407	104800	133037660	19260	19260	19260	19260	11
483	20250407	104700	132825800	19260	19260	19260	19260	18
484	20250407	104600	132479120	19260	19260	19260	19260	15
485	20250407	104500	132190220	19260	19270	19270	19260	14
486	20250407	104400	131920520	19270	19270	19270	19270	17
487	20250407	104300	131592930	19270	19260	19270	19260	10
488	20250407	104200	131400320	19260	19260	19260	19260	14
489	20250407	104100	131130680	19260	19260	19260	19260	20
490	20250407	104000	130745480	19260	19130	19260	19120	139
491	20250407	103900	128085600	19260	19260	19260	19260	33
492	20250407	103800	127450020	19260	19260	19260	19260	16
493	20250407	103700	127141860	19260	19260	19260	19260	13
494	20250407	103600	126891480	19260	19120	19260	19110	13
495	20250407	103500	126641400	19060	19260	19260	19060	16
496	20250407	103400	126333440	19260	19260	19260	19260	10
497	20250407	103300	126140840	19260	19220	19260	19070	21
498	20250407	103200	125737050	19090	19210	19220	19010	809
499	20250407	103100	110305680	19200	19200	19200	19200	0
500	20250407	103000	110305680	19200	19260	19260	19200	19
501	20250407	102900	109940640	19260	19260	19260	19260	11
502	20250407	102800	109728780	19260	19250	19260	19250	17
503	20250407	102700	109401470	19250	19250	19250	19250	13
504	20250407	102600	109151220	19250	19250	19250	19250	17
505	20250407	102500	108823970	19250	19250	19250	19250	19
506	20250407	102400	108458220	19250	19250	19250	19250	17
507	20250407	102300	108130970	19250	19250	19250	19250	16
508	20250407	102200	107822970	19250	19250	19250	19250	12
509	20250407	102100	107591970	19250	19250	19250	19250	18
510	20250407	102000	107245470	19250	19250	19250	19250	19
511	20250407	101900	106879720	19250	19250	19250	19250	19
512	20250407	101800	106513970	19250	19250	19250	19250	15
513	20250407	101700	106225220	19250	19240	19250	19240	19
514	20250407	101600	105859650	19240	19240	19240	19240	11
515	20250407	101500	105648010	19240	19240	19240	19240	76
516	20250407	101400	104185770	19240	19240	19240	19240	12
517	20250407	101300	103954890	19240	19190	19250	19170	41
518	20250407	101200	103167310	19190	19190	19190	19190	15
519	20250407	101100	102879460	19190	19190	19190	19190	14
520	20250407	101000	102610800	19190	19190	19190	19190	16
521	20250407	100900	102303760	19190	19190	19190	19190	13
522	20250407	100800	102054290	19190	19190	19190	19190	16
523	20250407	100700	101747250	19190	19190	19190	19190	19
524	20250407	100600	101382640	19190	19230	19230	19180	254
525	20250407	100500	96507950	19220	19220	19220	19220	10
526	20250407	100400	96315750	19220	19220	19220	19220	10
527	20250407	100300	96123550	19220	19220	19220	19220	9
528	20250407	100200	95950570	19190	19190	19190	19190	0
529	20250407	100100	95950570	19190	19180	19260	19180	19
530	20250407	100000	95585370	19260	19150	19260	19120	51
531	20250407	095900	94607300	19260	19260	19260	19260	17
532	20250407	095800	94279880	19260	19260	19260	19260	16
533	20250407	095700	93971720	19250	19230	19250	19230	31
534	20250407	095600	93375420	19230	19230	19230	19230	11
535	20250407	095500	93163890	19230	19220	19230	19220	21
536	20250407	095400	92760130	19210	19200	19210	19200	18
537	20250407	095300	92414510	19200	19200	19200	19180	31
538	20250407	095200	91819810	19170	19170	19170	19170	18
539	20250407	095100	91474750	19170	19230	19230	19170	12
540	20250407	095000	91244230	19230	19130	19270	19130	43
541	20250407	094900	90417460	19120	19270	19270	19120	167
542	20250407	094800	87221360	19270	19270	19270	19270	12
543	20250407	094700	86990120	19270	19270	19270	19270	11
544	20250407	094600	86778150	19270	19270	19270	19270	11
545	20250407	094500	86566180	19270	19270	19270	19270	44
546	20250407	094400	85718300	19220	19210	19220	19210	49
547	20250407	094300	84776980	19190	19220	19230	19190	72
548	20250407	094200	83393830	19220	19280	19280	19220	138
549	20250407	094100	80740610	19270	19280	19290	19260	78
550	20250407	094000	79238090	19300	19320	19320	19290	23
551	20250407	093900	78794130	19320	19320	19320	19320	18
552	20250407	093800	78446370	19320	19320	19320	19320	14
553	20250407	093700	78175890	19310	19290	19310	19290	12
554	20250407	093600	77944280	19280	19350	19360	19260	466
555	20250407	093500	68949140	19340	19340	19340	19340	31
556	20250407	093400	68349600	19340	19340	19340	19340	22
557	20250407	093300	67924120	19340	19360	19380	19340	29
558	20250407	093200	67362890	19330	19330	19330	19330	31
559	20250407	093100	66763660	19300	19300	19300	19300	35
560	20250407	093000	66088160	19300	19330	19330	19300	77
561	20250407	092900	64601150	19330	19300	19380	19300	322
562	20250407	092800	58376040	19330	19360	19360	19320	332
563	20250407	092700	51957110	19380	19430	19430	19370	30
564	20250407	092600	51375000	19430	19430	19500	19430	24
565	20250407	092500	50907850	19420	19590	19590	19410	330
566	20250407	092400	44498210	19590	19590	19590	19590	14
567	20250407	092300	44223950	19400	19400	19400	19400	0
568	20250407	092200	44223950	19400	19410	19410	19400	100
569	20250407	092100	42283460	19400	19400	19400	19400	0
570	20250407	092000	42283460	19400	19580	19580	19400	499
571	20250407	091900	32594180	19600	19580	19600	19580	59
572	20250407	091800	31437870	19570	19570	19570	19560	40
573	20250407	091700	30655080	19570	19550	19570	19550	24
574	20250407	091600	30185720	19550	19550	19550	19550	14
575	20250407	091500	29912020	19440	19440	19440	19440	0
576	20250407	091400	29912020	19440	19440	19440	19440	0
577	20250407	091300	29912020	19440	19550	19550	19440	16
578	20250407	091200	29600320	19550	19550	19560	19550	99
579	20250407	091100	27664820	19550	19550	19550	19550	7
580	20250407	091000	27527970	19420	19420	19420	19420	0
581	20250407	090900	27527970	19420	19420	19420	19420	6
582	20250407	090800	27411450	19410	19410	19410	19410	4
583	20250407	090700	27333810	19400	19420	19420	19400	80
584	20250407	090600	25781390	19410	19410	19410	19410	15
585	20250407	090500	25490240	19400	19600	19600	19400	172
586	20250407	090400	22153240	19600	19620	19620	19580	239
587	20250407	090300	17472680	19580	19420	19640	19410	720
588	20250407	090200	3378340	19410	19570	19570	19400	45
589	20250407	090100	2504730	19400	19640	19640	19400	22
590	20250407	090000	2075290	19640	19650	19650	19410	106