KissMeData/012630/min/candle-20250429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250429	184200	1908176955	18600	18600	18600	18600	4339
3	20250429	184100	1908176955	18600	18600	18600	18600	0
4	20250429	184000	1908176955	18600	18600	18600	18600	0
5	20250429	183900	1908176955	18600	18600	18600	18600	0
6	20250429	183800	1908176955	18600	18600	18600	18600	0
7	20250429	183700	1908176955	18600	18600	18600	18600	0
8	20250429	183600	1908176955	18600	18600	18600	18600	0
9	20250429	183500	1908176955	18600	18600	18600	18600	0
10	20250429	183400	1908176955	18600	18600	18600	18600	0
11	20250429	183300	1908176955	18600	18600	18600	18600	0
12	20250429	183200	1908176955	18600	18600	18600	18600	0
13	20250429	183100	1908176955	18600	18600	18600	18600	0
14	20250429	183000	1908176955	18600	18600	18600	18600	0
15	20250429	182900	1908176955	18600	18600	18600	18600	0
16	20250429	182800	1908176955	18600	18600	18600	18600	0
17	20250429	182700	1908176955	18600	18600	18600	18600	0
18	20250429	182600	1908176955	18600	18600	18600	18600	0
19	20250429	182500	1908176955	18600	18600	18600	18600	0
20	20250429	182400	1908176955	18600	18600	18600	18600	0
21	20250429	182300	1908176955	18600	18600	18600	18600	0
22	20250429	182200	1908176955	18600	18600	18600	18600	0
23	20250429	182100	1908176955	18600	18600	18600	18600	0
24	20250429	182000	1908176955	18600	18600	18600	18600	0
25	20250429	181900	1908176955	18600	18600	18600	18600	0
26	20250429	181800	1908176955	18600	18600	18600	18600	0
27	20250429	181700	1908176955	18600	18600	18600	18600	0
28	20250429	181600	1908176955	18600	18600	18600	18600	0
29	20250429	181500	1908176955	18600	18600	18600	18600	0
30	20250429	181400	1908176955	18600	18600	18600	18600	0
31	20250429	181300	1908176955	18600	18600	18600	18600	0
32	20250429	181200	1908176955	18600	18600	18600	18600	4339
33	20250429	181100	1908176955	18600	18600	18600	18600	0
34	20250429	181000	1908176955	18600	18600	18600	18600	0
35	20250429	180900	1908176955	18600	18600	18600	18600	0
36	20250429	180800	1908176955	18600	18600	18600	18600	0
37	20250429	180700	1908176955	18600	18600	18600	18600	0
38	20250429	180600	1908176955	18600	18600	18600	18600	0
39	20250429	180500	1908176955	18600	18600	18600	18600	0
40	20250429	180400	1908176955	18600	18600	18600	18600	0
41	20250429	180300	1908176955	18600	18600	18600	18600	0
42	20250429	180200	1908176955	18600	18600	18600	18600	0
43	20250429	180100	1908176955	18600	18600	18600	18600	0
44	20250429	180000	1908176955	18600	18600	18600	18600	0
45	20250429	175900	1908176955	18600	18600	18600	18600	0
46	20250429	175800	1908176955	18600	18600	18600	18600	0
47	20250429	175700	1908176955	18600	18600	18600	18600	0
48	20250429	175600	1908176955	18600	18600	18600	18600	0
49	20250429	175500	1908176955	18600	18600	18600	18600	0
50	20250429	175400	1908176955	18600	18600	18600	18600	0
51	20250429	175300	1908176955	18600	18600	18600	18600	0
52	20250429	175200	1908176955	18600	18600	18600	18600	0
53	20250429	175100	1908176955	18600	18600	18600	18600	0
54	20250429	175000	1908176955	18600	18600	18600	18600	0
55	20250429	174900	1908176955	18600	18600	18600	18600	0
56	20250429	174800	1908176955	18600	18600	18600	18600	0
57	20250429	174700	1908176955	18600	18600	18600	18600	0
58	20250429	174600	1908176955	18600	18600	18600	18600	0
59	20250429	174500	1908176955	18600	18600	18600	18600	0
60	20250429	174400	1908176955	18600	18600	18600	18600	0
61	20250429	174300	1908176955	18600	18600	18600	18600	0
62	20250429	174200	1908176955	18600	18600	18600	18600	4339
63	20250429	174100	1908176955	18600	18600	18600	18600	0
64	20250429	174000	1908176955	18600	18600	18600	18600	0
65	20250429	173900	1908176955	18600	18600	18600	18600	0
66	20250429	173800	1908176955	18600	18600	18600	18600	0
67	20250429	173700	1908176955	18600	18600	18600	18600	0
68	20250429	173600	1908176955	18600	18600	18600	18600	0
69	20250429	173500	1908176955	18600	18600	18600	18600	0
70	20250429	173400	1908176955	18600	18600	18600	18600	0
71	20250429	173300	1908176955	18600	18600	18600	18600	0
72	20250429	173200	1908176955	18600	18600	18600	18600	0
73	20250429	173100	1908176955	18600	18600	18600	18600	0
74	20250429	173000	1908176955	18600	18600	18600	18600	0
75	20250429	172900	1908176955	18600	18600	18600	18600	0
76	20250429	172800	1908176955	18600	18600	18600	18600	0
77	20250429	172700	1908176955	18600	18600	18600	18600	0
78	20250429	172600	1908176955	18600	18600	18600	18600	0
79	20250429	172500	1908176955	18600	18600	18600	18600	0
80	20250429	172400	1908176955	18600	18600	18600	18600	0
81	20250429	172300	1908176955	18600	18600	18600	18600	0
82	20250429	172200	1908176955	18600	18600	18600	18600	0
83	20250429	172100	1908176955	18600	18600	18600	18600	0
84	20250429	172000	1908176955	18600	18600	18600	18600	0
85	20250429	171900	1908176955	18600	18600	18600	18600	0
86	20250429	171800	1908176955	18600	18600	18600	18600	0
87	20250429	171700	1908176955	18600	18600	18600	18600	0
88	20250429	171600	1908176955	18600	18600	18600	18600	0
89	20250429	171500	1908176955	18600	18600	18600	18600	0
90	20250429	171400	1908176955	18600	18600	18600	18600	0
91	20250429	171300	1908176955	18600	18600	18600	18600	0
92	20250429	171200	1908176955	18600	18600	18600	18600	4339
93	20250429	171100	1908176955	18600	18600	18600	18600	0
94	20250429	171000	1908176955	18600	18600	18600	18600	0
95	20250429	170900	1908176955	18600	18600	18600	18600	0
96	20250429	170800	1908176955	18600	18600	18600	18600	0
97	20250429	170700	1908176955	18600	18600	18600	18600	0
98	20250429	170600	1908176955	18600	18600	18600	18600	0
99	20250429	170500	1908176955	18600	18600	18600	18600	0
100	20250429	170400	1908176955	18600	18600	18600	18600	0
101	20250429	170300	1908176955	18600	18600	18600	18600	0
102	20250429	170200	1908176955	18600	18600	18600	18600	0
103	20250429	170100	1908176955	18600	18600	18600	18600	0
104	20250429	170000	1908176955	18600	18600	18600	18600	0
105	20250429	165900	1908176955	18600	18600	18600	18600	0
106	20250429	165800	1908176955	18600	18600	18600	18600	0
107	20250429	165700	1908176955	18600	18600	18600	18600	0
108	20250429	165600	1908176955	18600	18600	18600	18600	0
109	20250429	165500	1908176955	18600	18600	18600	18600	0
110	20250429	165400	1908176955	18600	18600	18600	18600	0
111	20250429	165300	1908176955	18600	18600	18600	18600	0
112	20250429	165200	1908176955	18600	18600	18600	18600	0
113	20250429	165100	1908176955	18600	18600	18600	18600	0
114	20250429	165000	1908176955	18600	18600	18600	18600	0
115	20250429	164900	1908176955	18600	18600	18600	18600	0
116	20250429	164800	1908176955	18600	18600	18600	18600	0
117	20250429	164700	1908176955	18600	18600	18600	18600	0
118	20250429	164600	1908176955	18600	18600	18600	18600	0
119	20250429	164500	1908176955	18600	18600	18600	18600	0
120	20250429	164400	1908176955	18600	18600	18600	18600	0
121	20250429	164300	1908176955	18600	18600	18600	18600	0
122	20250429	164200	1908176955	18600	18600	18600	18600	4339
123	20250429	164100	1908176955	18600	18600	18600	18600	0
124	20250429	164000	1908176955	18600	18600	18600	18600	0
125	20250429	163900	1908176955	18600	18600	18600	18600	0
126	20250429	163800	1908176955	18600	18600	18600	18600	0
127	20250429	163700	1908176955	18600	18600	18600	18600	0
128	20250429	163600	1908176955	18600	18600	18600	18600	0
129	20250429	163500	1908176955	18600	18600	18600	18600	0
130	20250429	163400	1908176955	18600	18600	18600	18600	0
131	20250429	163300	1908176955	18600	18600	18600	18600	0
132	20250429	163200	1908176955	18600	18600	18600	18600	0
133	20250429	163100	1908176955	18600	18600	18600	18600	0
134	20250429	163000	1908176955	18600	18600	18600	18600	0
135	20250429	162900	1908176955	18600	18600	18600	18600	0
136	20250429	162800	1908176955	18600	18600	18600	18600	0
137	20250429	162700	1908176955	18600	18600	18600	18600	0
138	20250429	162600	1908176955	18600	18600	18600	18600	0
139	20250429	162500	1908176955	18600	18600	18600	18600	0
140	20250429	162400	1908176955	18600	18600	18600	18600	0
141	20250429	162300	1908176955	18600	18600	18600	18600	0
142	20250429	162200	1908176955	18600	18600	18600	18600	0
143	20250429	162100	1908176955	18600	18600	18600	18600	0
144	20250429	162000	1908176955	18600	18600	18600	18600	0
145	20250429	161900	1908176955	18600	18600	18600	18600	0
146	20250429	161800	1908176955	18600	18600	18600	18600	0
147	20250429	161700	1908176955	18600	18600	18600	18600	0
148	20250429	161600	1908176955	18600	18600	18600	18600	0
149	20250429	161500	1908176955	18600	18600	18600	18600	0
150	20250429	161400	1908176955	18600	18600	18600	18600	0
151	20250429	161300	1908176955	18600	18600	18600	18600	0
152	20250429	161200	1908176955	18600	18600	18600	18600	4339
153	20250429	161100	1908176955	18600	18600	18600	18600	0
154	20250429	161000	1908176955	18600	18600	18600	18600	0
155	20250429	160900	1908176955	18600	18600	18600	18600	0
156	20250429	160800	1908176955	18600	18600	18600	18600	0
157	20250429	160700	1908176955	18600	18600	18600	18600	0
158	20250429	160600	1908176955	18600	18600	18600	18600	0
159	20250429	160500	1908176955	18600	18600	18600	18600	0
160	20250429	160400	1908176955	18600	18600	18600	18600	0
161	20250429	160300	1908176955	18600	18600	18600	18600	0
162	20250429	160200	1908176955	18600	18600	18600	18600	0
163	20250429	160100	1908176955	18600	18600	18600	18600	0
164	20250429	160000	1908176955	18600	18600	18600	18600	0
165	20250429	155900	1908176955	18600	18600	18600	18600	0
166	20250429	155800	1908176955	18600	18600	18600	18600	0
167	20250429	155700	1908176955	18600	18600	18600	18600	0
168	20250429	155600	1908176955	18600	18600	18600	18600	0
169	20250429	155500	1908176955	18600	18600	18600	18600	0
170	20250429	155400	1908176955	18600	18600	18600	18600	0
171	20250429	155300	1908176955	18600	18600	18600	18600	0
172	20250429	155200	1908176955	18600	18600	18600	18600	0
173	20250429	155100	1908176955	18600	18600	18600	18600	0
174	20250429	155000	1908176955	18600	18600	18600	18600	0
175	20250429	154900	1908176955	18600	18600	18600	18600	0
176	20250429	154800	1908176955	18600	18600	18600	18600	0
177	20250429	154700	1908176955	18600	18600	18600	18600	0
178	20250429	154600	1908176955	18600	18600	18600	18600	0
179	20250429	154500	1908176955	18600	18600	18600	18600	0
180	20250429	154400	1908176955	18600	18600	18600	18600	0
181	20250429	154300	1908176955	18600	18600	18600	18600	0
182	20250429	154200	1908176955	18600	18600	18600	18600	4339
183	20250429	154100	1908176955	18600	18600	18600	18600	0
184	20250429	154000	1908176955	18600	18600	18600	18600	0
185	20250429	153900	1908176955	18600	18600	18600	18600	0
186	20250429	153800	1908176955	18600	18600	18600	18600	0
187	20250429	153700	1908176955	18600	18600	18600	18600	0
188	20250429	153600	1908176955	18600	18600	18600	18600	0
189	20250429	153500	1908176955	18600	18600	18600	18600	0
190	20250429	153400	1908176955	18600	18600	18600	18600	0
191	20250429	153300	1908176955	18600	18600	18600	18600	0
192	20250429	153200	1908176955	18600	18600	18600	18600	0
193	20250429	153100	1908176955	18600	18600	18600	18600	0
194	20250429	153000	1908176955	18600	18600	18600	18600	4339
195	20250429	152900	1827471555	18570	18570	18570	18570	0
196	20250429	152800	1827471555	18570	18570	18570	18570	0
197	20250429	152700	1827471555	18570	18570	18570	18570	0
198	20250429	152600	1827471555	18570	18570	18570	18570	0
199	20250429	152500	1827471555	18570	18570	18570	18570	0
200	20250429	152400	1827471555	18570	18570	18570	18570	0
201	20250429	152300	1827471555	18570	18570	18570	18570	0
202	20250429	152200	1827471555	18570	18570	18570	18570	0
203	20250429	152100	1827471555	18570	18570	18570	18570	0
204	20250429	152000	1827471555	18570	18570	18570	18570	0
205	20250429	151900	1827471555	18570	18590	18590	18570	103
206	20250429	151800	1825557295	18590	18590	18590	18590	420
207	20250429	151700	1817749495	18590	18580	18590	18570	162
208	20250429	151600	1814740645	18590	18580	18590	18570	355
209	20250429	151500	1808144645	18580	18580	18580	18570	259
210	20250429	151400	1803334085	18590	18580	18590	18580	350
211	20250429	151300	1796831075	18580	18590	18590	18570	48
212	20250429	151200	1795939555	18590	18590	18590	18580	51
213	20250429	151100	1794991955	18590	18590	18590	18580	23
214	20250429	151000	1794564595	18570	18600	18600	18570	4358
215	20250429	150900	1713547605	18590	18600	18600	18590	104
216	20250429	150800	1711614135	18590	18600	18600	18590	121
217	20250429	150700	1709364115	18600	18600	18600	18590	349
218	20250429	150600	1702872925	18600	18600	18600	18590	523
219	20250429	150500	1693145595	18600	18600	18600	18600	3
220	20250429	150400	1693089795	18600	18600	18600	18590	237
221	20250429	150300	1688682055	18600	18600	18600	18590	370
222	20250429	150200	1681800265	18600	18590	18600	18590	231
223	20250429	150100	1677504125	18600	18600	18600	18590	47
224	20250429	150000	1676630365	18590	18600	18600	18590	791
225	20250429	145900	1661920515	18590	18590	18600	18580	550
226	20250429	145800	1651696115	18600	18600	18600	18590	1297
227	20250429	145700	1627576205	18600	18590	18600	18590	81
228	20250429	145600	1626070235	18590	18600	18600	18590	709
229	20250429	145500	1612883005	18590	18590	18600	18590	323
230	20250429	145400	1606876685	18600	18590	18600	18590	272
231	20250429	145300	1601819255	18600	18590	18600	18590	205
232	20250429	145200	1598006405	18600	18600	18600	18590	179
233	20250429	145100	1594678535	18590	18590	18600	18590	213
234	20250429	145000	1590718485	18580	18590	18600	18580	521
235	20250429	144900	1581034355	18590	18580	18600	18580	298
236	20250429	144800	1575493685	18590	18580	18600	18580	394
237	20250429	144700	1568169425	18580	18590	18590	18580	195
238	20250429	144600	1564545725	18590	18590	18590	18580	209
239	20250429	144500	1560660625	18590	18580	18590	18580	213
240	20250429	144400	1556701525	18590	18580	18590	18580	120
241	20250429	144300	1554471235	18580	18580	18590	18560	100
242	20250429	144200	1552612905	18590	18550	18590	18550	147
243	20250429	144100	1549884165	18550	18570	18580	18550	267
244	20250429	144000	1544926275	18570	18570	18580	18550	549
245	20250429	143900	1534733155	18580	18570	18580	18560	222
246	20250429	143800	1530608745	18570	18570	18570	18560	233
247	20250429	143700	1526282865	18570	18580	18580	18560	220
248	20250429	143600	1522196035	18580	18570	18580	18560	162
249	20250429	143500	1519187995	18560	18570	18570	18560	128
250	20250429	143400	1516811325	18560	18560	18560	18550	147
251	20250429	143300	1514083425	18550	18560	18560	18550	80
252	20250429	143200	1512598795	18550	18560	18560	18550	41
253	20250429	143100	1511838055	18550	18560	18570	18550	155
254	20250429	143000	1508960445	18540	18550	18550	18540	265
255	20250429	142900	1504046065	18560	18560	18570	18550	219
256	20250429	142800	1499981785	18550	18560	18570	18550	227
257	20250429	142700	1495768745	18560	18550	18560	18550	55
258	20250429	142600	1494748415	18550	18550	18560	18550	402
259	20250429	142500	1487289805	18550	18560	18570	18550	447
260	20250429	142400	1478993555	18560	18570	18570	18560	183
261	20250429	142300	1475595705	18570	18570	18580	18570	102
262	20250429	142200	1473700915	18570	18570	18580	18570	58
263	20250429	142100	1472623825	18570	18560	18580	18560	126
264	20250429	142000	1470283075	18560	18590	18590	18560	309
265	20250429	141900	1464545215	18580	18560	18590	18560	261
266	20250429	141800	1459694905	18560	18570	18570	18560	228
267	20250429	141700	1455461435	18560	18560	18560	18560	86
268	20250429	141600	1453865275	18560	18560	18570	18560	140
269	20250429	141500	1451266165	18560	18560	18570	18560	49
270	20250429	141400	1450356715	18560	18560	18570	18560	1342
271	20250429	141300	1425436525	18560	18560	18570	18550	189
272	20250429	141200	1421928205	18570	18570	18590	18570	384
273	20250429	141100	1414796975	18570	18580	18580	18570	81
274	20250429	141000	1413292115	18570	18580	18590	18570	400
275	20250429	140900	1405861085	18580	18590	18590	18580	647
276	20250429	140800	1393838795	18590	18590	18590	18580	126
277	20250429	140700	1391496935	18590	18580	18590	18580	584
278	20250429	140600	1380645905	18570	18580	18580	18570	124
279	20250429	140500	1378342525	18580	18580	18580	18570	325
280	20250429	140400	1372304225	18580	18590	18600	18580	201
281	20250429	140300	1368567055	18600	18580	18600	18580	248
282	20250429	140200	1363957125	18590	18580	18590	18580	99
283	20250429	140100	1362116925	18580	18580	18580	18570	30
284	20250429	140000	1361559755	18580	18580	18580	18580	283
285	20250429	135900	1356301615	18580	18590	18590	18580	277
286	20250429	135800	1351154195	18590	18590	18590	18590	10
287	20250429	135700	1350968295	18590	18590	18590	18580	147
288	20250429	135600	1348236125	18580	18580	18580	18570	322
289	20250429	135500	1342253575	18570	18570	18570	18570	23
290	20250429	135400	1341826465	18570	18580	18590	18570	236
291	20250429	135300	1337441015	18580	18590	18590	18580	23
292	20250429	135200	1337013655	18590	18570	18590	18570	82
293	20250429	135100	1335490775	18570	18580	18580	18570	27
294	20250429	135000	1334989325	18560	18590	18590	18560	358
295	20250429	134900	1328341965	18600	18560	18600	18560	35
296	20250429	134800	1327691575	18570	18580	18590	18570	545
297	20250429	134700	1317561505	18570	18560	18580	18560	198
298	20250429	134600	1313885495	18570	18550	18570	18550	106
299	20250429	134500	1311917465	18550	18560	18570	18540	226
300	20250429	134400	1307723605	18530	18530	18570	18530	329
301	20250429	134300	1301619885	18530	18540	18550	18530	186
302	20250429	134200	1298172215	18540	18530	18540	18520	509
303	20250429	134100	1288740285	18530	18530	18540	18520	161
304	20250429	134000	1285757345	18530	18560	18560	18530	314
305	20250429	133900	1279934845	18560	18560	18560	18550	159
306	20250429	133800	1276984205	18560	18560	18560	18560	97
307	20250429	133700	1275183885	18560	18560	18570	18550	348
308	20250429	133600	1268724935	18570	18580	18580	18560	253
309	20250429	133500	1264027765	18570	18570	18570	18570	5
310	20250429	133400	1263934915	18560	18570	18570	18560	57
311	20250429	133300	1262876965	18570	18550	18570	18550	119
312	20250429	133200	1260668015	18550	18550	18550	18550	10
313	20250429	133100	1260482515	18540	18550	18550	18540	53
314	20250429	133000	1259499795	18550	18570	18570	18530	782
315	20250429	132900	1244986365	18560	18570	18570	18560	30
316	20250429	132800	1244429535	18570	18565	18570	18560	21
317	20250429	132700	1244039720	18560	18570	18570	18560	34
318	20250429	132600	1243408570	18570	18560	18570	18560	133
319	20250429	132500	1240938980	18570	18570	18570	18560	94
320	20250429	132400	1239193490	18560	18570	18570	18560	25
321	20250429	132300	1238729480	18560	18560	18570	18560	31
322	20250429	132200	1238154030	18560	18560	18570	18560	37
323	20250429	132100	1237467290	18560	18560	18560	18560	28
324	20250429	132000	1236947610	18540	18570	18570	18540	304
325	20250429	131900	1231308360	18570	18570	18580	18570	442
326	20250429	131800	1223100160	18580	18580	18580	18580	83
327	20250429	131700	1221558020	18580	18570	18580	18570	37
328	20250429	131600	1220870890	18570	18580	18580	18570	19
329	20250429	131500	1220517980	18570	18590	18590	18570	391
330	20250429	131400	1213251720	18590	18580	18590	18580	86
331	20250429	131300	1211652990	18580	18590	18590	18570	143
332	20250429	131200	1208996020	18590	18590	18600	18590	148
333	20250429	131100	1206243920	18580	18590	18600	18560	1862
334	20250429	131000	1171625190	18560	18590	18600	18550	6092
335	20250429	130900	1058398600	18590	18590	18590	18570	217
336	20250429	130800	1054366490	18590	18590	18590	18580	32
337	20250429	130700	1053771830	18580	18590	18590	18580	13
338	20250429	130600	1053530280	18580	18590	18590	18580	163
339	20250429	130500	1050500330	18590	18590	18590	18580	260
340	20250429	130400	1045667780	18580	18580	18590	18570	923
341	20250429	130300	1028519220	18580	18570	18580	18570	34
342	20250429	130200	1027887710	18550	18560	18580	18550	79
343	20250429	130100	1026420760	18560	18540	18560	18540	254
344	20250429	130000	1021709300	18540	18510	18540	18510	537
345	20250429	125900	1011761350	18510	18510	18530	18500	1051
346	20250429	125800	992308670	18520	18510	18520	18510	5
347	20250429	125700	992216110	18510	18520	18540	18510	130
348	20250429	125600	989807490	18520	18530	18530	18520	188
349	20250429	125500	986325550	18540	18480	18540	18480	470
350	20250429	125400	977631410	18490	18490	18490	18460	62
351	20250429	125300	976485400	18490	18480	18490	18460	684
352	20250429	125200	963848370	18470	18470	18480	18470	180
353	20250429	125100	960522320	18460	18470	18470	18460	722
354	20250429	125000	947193980	18460	18480	18480	18460	309
355	20250429	124900	941487520	18470	18470	18480	18470	93
356	20250429	124800	939769120	18470	18470	18470	18470	3
357	20250429	124700	939713710	18480	18480	18490	18480	100
358	20250429	124600	937865690	18490	18480	18490	18480	77
359	20250429	124500	936442690	18470	18480	18480	18460	518
360	20250429	124400	926876520	18480	18490	18490	18480	591
361	20250429	124300	915954820	18480	18480	18490	18470	181
362	20250429	124200	912610600	18480	18470	18480	18470	23
363	20250429	124100	912185780	18470	18490	18490	18460	537
364	20250429	124000	902262300	18480	18480	18480	18460	342
365	20250429	123900	895944990	18480	18480	18480	18480	18
366	20250429	123800	895612350	18480	18480	18480	18480	161
367	20250429	123700	892637070	18480	18470	18480	18470	8
368	20250429	123600	892489250	18470	18470	18480	18470	195
369	20250429	123500	888886740	18480	18480	18480	18480	101
370	20250429	123400	887020260	18480	18480	18490	18480	134
371	20250429	123300	884542990	18480	18490	18490	18480	360
372	20250429	123200	877890180	18480	18480	18480	18480	11
373	20250429	123100	877686900	18490	18500	18500	18480	74
374	20250429	123000	876318320	18500	18490	18500	18480	292
375	20250429	122900	870919000	18490	18490	18500	18490	38
376	20250429	122800	870216370	18500	18490	18500	18490	256
377	20250429	122700	865482870	18500	18500	18500	18500	131
378	20250429	122600	863059370	18500	18500	18500	18490	140
379	20250429	122500	860469450	18500	18500	18500	18500	4
380	20250429	122400	860395450	18490	18490	18500	18490	26
381	20250429	122300	859914690	18490	18490	18500	18490	29
382	20250429	122200	859378470	18490	18500	18510	18490	83
383	20250429	122100	857842490	18510	18510	18510	18510	2
384	20250429	122000	857805470	18500	18530	18530	18490	398
385	20250429	121900	850440570	18520	18530	18530	18520	157
386	20250429	121800	847532890	18520	18520	18520	18520	410
387	20250429	121700	839939690	18520	18530	18540	18520	152
388	20250429	121600	837123350	18540	18530	18540	18530	307
389	20250429	121500	831431630	18530	18530	18540	18520	290
390	20250429	121400	826058040	18530	18540	18540	18530	16
391	20250429	121300	825761550	18540	18530	18540	18530	127
392	20250429	121200	823407340	18540	18520	18540	18520	164
393	20250429	121100	820368590	18520	18520	18520	18520	14
394	20250429	121000	820109310	18530	18530	18530	18510	326
395	20250429	120900	814073070	18540	18520	18540	18520	210
396	20250429	120800	810181810	18520	18530	18530	18520	239
397	20250429	120700	805753170	18530	18540	18540	18530	211
398	20250429	120600	801843330	18530	18520	18540	18520	49
399	20250429	120500	800935450	18530	18520	18530	18520	14
400	20250429	120400	800676150	18520	18510	18520	18510	4
401	20250429	120300	800602100	18510	18500	18510	18500	35
402	20250429	120200	799954570	18510	18500	18510	18500	12
403	20250429	120100	799732550	18500	18510	18510	18500	57
404	20250429	120000	798677670	18490	18490	18510	18490	313
405	20250429	115900	792889810	18490	18510	18510	18490	19
406	20250429	115800	792538430	18490	18500	18500	18490	55
407	20250429	115700	791520950	18510	18500	18510	18490	33
408	20250429	115600	790910540	18490	18500	18500	18490	140
409	20250429	115500	788321860	18500	18500	18500	18500	54
410	20250429	115400	787322860	18500	18500	18510	18500	122
411	20250429	115300	785065820	18500	18510	18510	18500	543
412	20250429	115200	775018850	18500	18500	18500	18500	24
413	20250429	115100	774574850	18500	18510	18510	18500	23
414	20250429	115000	774149290	18510	18520	18580	18500	310
415	20250429	114900	768410280	18510	18510	18510	18510	68
416	20250429	114800	767151600	18520	18510	18520	18500	41
417	20250429	114700	766392770	18500	18510	18510	18500	87
418	20250429	114600	764782420	18510	18510	18510	18500	126
419	20250429	114500	762450170	18510	18510	18520	18510	107
420	20250429	114400	760469560	18510	18510	18510	18510	1
421	20250429	114300	760451050	18510	18520	18520	18510	244
422	20250429	114200	755934410	18520	18530	18530	18520	277
423	20250429	114100	750804320	18520	18530	18540	18520	221
424	20250429	114000	746708170	18580	18520	18580	18520	328
425	20250429	113900	740632810	18520	18530	18540	18520	101
426	20250429	113800	738762120	18530	18520	18530	18520	23
427	20250429	113700	738336140	18520	18520	18540	18520	294
428	20250429	113600	732887700	18520	18530	18530	18520	41
429	20250429	113500	732128340	18530	18530	18530	18520	55
430	20250429	113400	731109430	18520	18530	18530	18520	157
431	20250429	113300	728201220	18520	18530	18540	18520	177
432	20250429	113200	724920470	18520	18520	18530	18520	62
433	20250429	113100	723772150	18520	18520	18520	18520	23
434	20250429	113000	723346190	18520	18530	18580	18510	459
435	20250429	112900	714842790	18540	18540	18550	18540	241
436	20250429	112800	710374020	18540	18530	18540	18530	26
437	20250429	112700	709892220	18530	18530	18580	18530	416
438	20250429	112600	702166470	18530	18530	18530	18520	25
439	20250429	112500	701703450	18530	18510	18530	18510	169
440	20250429	112400	698574230	18510	18520	18520	18510	73
441	20250429	112300	697222650	18510	18500	18510	18500	6
442	20250429	112200	697111630	18510	18500	18510	18500	29
443	20250429	112100	696575080	18500	18520	18520	18500	86
444	20250429	112000	694983250	18530	18530	18580	18520	945
445	20250429	111900	677455490	18530	18550	18570	18530	547
446	20250429	111800	667313100	18550	18550	18550	18550	53
447	20250429	111700	666329950	18540	18540	18550	18540	27
448	20250429	111600	665829340	18540	18540	18550	18540	610
449	20250429	111500	654514400	18540	18540	18540	18540	25
450	20250429	111400	654050900	18540	18550	18550	18540	64
451	20250429	111300	652863720	18540	18540	18550	18540	269
452	20250429	111200	647876110	18550	18540	18550	18540	571
453	20250429	111100	637284320	18540	18530	18550	18530	34
454	20250429	111000	636654210	18530	18550	18550	18530	436
455	20250429	110900	628571030	18530	18530	18540	18530	33
456	20250429	110800	627959240	18530	18540	18540	18530	84
457	20250429	110700	626402100	18540	18530	18540	18530	40
458	20250429	110600	625660660	18530	18530	18540	18530	110
459	20250429	110500	623621800	18540	18500	18540	18490	223
460	20250429	110400	619496440	18490	18500	18500	18490	157
461	20250429	110300	616592060	18500	18490	18500	18490	24
462	20250429	110200	616148290	18490	18480	18500	18480	210
463	20250429	110100	612263720	18480	18490	18490	18480	130
464	20250429	110000	609860380	18490	18470	18500	18470	445
465	20250429	105900	601639150	18470	18480	18490	18470	93
466	20250429	105800	599920560	18480	18480	18480	18470	109
467	20250429	105700	597907100	18480	18460	18480	18460	144
468	20250429	105600	595247390	18460	18460	18460	18460	60
469	20250429	105500	594139790	18460	18440	18460	18440	99
470	20250429	105400	592313410	18440	18440	18450	18440	225
471	20250429	105300	588162940	18450	18440	18450	18440	166
472	20250429	105200	585100990	18440	18450	18460	18440	151
473	20250429	105100	582315250	18440	18460	18460	18440	205
474	20250429	105000	578534330	18470	18490	18490	18440	1115
475	20250429	104900	557936620	18480	18480	18500	18470	211
476	20250429	104800	554036670	18480	18480	18490	18480	195
477	20250429	104700	550432230	18480	18470	18480	18460	192
478	20250429	104600	546886810	18470	18470	18470	18450	121
479	20250429	104500	544653230	18450	18460	18470	18450	499
480	20250429	104400	535446000	18460	18450	18470	18450	286
481	20250429	104300	530166400	18460	18450	18460	18440	194
482	20250429	104200	526587000	18450	18460	18460	18450	79
483	20250429	104100	525128980	18460	18450	18490	18450	228
484	20250429	104000	520919440	18440	18470	18490	18440	620
485	20250429	103900	509473050	18460	18440	18460	18430	253
486	20250429	103800	504806970	18430	18440	18440	18430	82
487	20250429	103700	503295670	18440	18400	18440	18400	243
488	20250429	103600	498818970	18400	18410	18410	18400	104
489	20250429	103500	496905270	18420	18410	18420	18400	134
490	20250429	103400	494438440	18410	18400	18410	18400	95
491	20250429	103300	492690270	18400	18390	18410	18390	99
492	20250429	103200	490869500	18400	18420	18420	18400	180
493	20250429	103100	487555630	18420	18370	18420	18370	158
494	20250429	103000	484649350	18400	18390	18420	18370	366
495	20250429	102900	477914030	18390	18360	18390	18360	146
496	20250429	102800	475231120	18360	18390	18390	18360	85
497	20250429	102700	473669590	18380	18370	18390	18370	175
498	20250429	102600	470453820	18370	18370	18380	18340	291
499	20250429	102500	465112250	18370	18390	18420	18370	720
500	20250429	102400	451874310	18390	18400	18400	18390	71
501	20250429	102300	450568420	18400	18370	18400	18370	83
502	20250429	102200	449042880	18370	18380	18380	18370	76
503	20250429	102100	447646510	18380	18360	18380	18360	105
504	20250429	102000	445718050	18380	18400	18430	18350	414
505	20250429	101900	438106870	18400	18400	18400	18390	179
506	20250429	101800	434813750	18400	18400	18410	18400	224
507	20250429	101700	430692090	18410	18400	18420	18400	363
508	20250429	101600	424012030	18400	18410	18410	18400	9
509	20250429	101500	423846350	18400	18400	18410	18400	57
510	20250429	101400	422797020	18410	18430	18430	18410	164
511	20250429	101300	419775620	18430	18410	18430	18410	125
512	20250429	101200	417471930	18410	18380	18410	18380	45
513	20250429	101100	416644520	18380	18380	18380	18370	17
514	20250429	101000	416332160	18380	18420	18430	18350	661
515	20250429	100900	404173010	18420	18390	18420	18390	326
516	20250429	100800	398173370	18390	18390	18390	18380	52
517	20250429	100700	397217440	18380	18400	18400	18370	403
518	20250429	100600	389806250	18400	18400	18410	18400	163
519	20250429	100500	386807030	18400	18410	18430	18400	320
520	20250429	100400	380916050	18400	18400	18410	18400	33
521	20250429	100300	380308840	18400	18420	18430	18400	1101
522	20250429	100200	360019220	18430	18450	18450	18430	305
523	20250429	100100	354394800	18450	18490	18490	18450	348
524	20250429	100000	347969380	18460	18530	18550	18460	722
525	20250429	095900	334605170	18530	18540	18550	18530	149
526	20250429	095800	331842730	18540	18530	18540	18530	25
527	20250429	095700	331379430	18540	18560	18560	18520	641
528	20250429	095600	319496790	18570	18570	18580	18550	135
529	20250429	095500	316990010	18560	18540	18560	18540	14
530	20250429	095400	316730300	18540	18530	18540	18530	55
531	20250429	095300	315710610	18540	18530	18550	18530	59
532	20250429	095200	314616750	18540	18540	18570	18540	552
533	20250429	095100	304374550	18540	18530	18540	18530	73
534	20250429	095000	303021470	18520	18550	18580	18480	445
535	20250429	094900	294779800	18550	18550	18560	18550	209
536	20250429	094800	290902290	18550	18590	18600	18550	212
537	20250429	094700	286962350	18590	18590	18600	18590	446
538	20250429	094600	278670700	18590	18550	18590	18550	196
539	20250429	094500	275033110	18550	18560	18560	18550	81
540	20250429	094400	273530000	18550	18550	18560	18550	182
541	20250429	094300	270153100	18550	18550	18550	18540	118
542	20250429	094200	267964220	18550	18580	18580	18550	218
543	20250429	094100	263916600	18560	18550	18570	18550	6
544	20250429	094000	263805220	18540	18570	18595	18530	574
545	20250429	093900	253143765	18580	18560	18580	18560	184
546	20250429	093800	249727855	18560	18590	18590	18560	211
547	20250429	093700	245810465	18590	18580	18670	18580	6933
548	20250429	093600	116789455	18580	18560	18580	18560	95
549	20250429	093500	115024475	18560	18550	18590	18550	52
550	20250429	093400	114059575	18540	18520	18540	18520	107
551	20250429	093300	112077705	18520	18520	18520	18510	32
552	20250429	093200	111485205	18520	18530	18530	18505	118
553	20250429	093100	109299205	18530	18530	18540	18530	41
554	20250429	093000	108539365	18540	18500	18540	18500	1696
555	20250429	092900	77156465	18490	18480	18490	18480	20
556	20250429	092800	76786675	18480	18490	18490	18470	113
557	20250429	092700	74697645	18480	18470	18480	18470	3
558	20250429	092600	74642215	18460	18480	18480	18460	94
559	20250429	092500	72905515	18480	18460	18490	18450	106
560	20250429	092400	70948675	18460	18470	18470	18460	135
561	20250429	092300	68456555	18480	18470	18490	18470	136
562	20250429	092200	65944255	18470	18470	18500	18470	92
563	20250429	092100	64244945	18470	18470	18470	18470	31
564	20250429	092000	63672375	18470	18470	18470	18440	193
565	20250429	091900	60108975	18480	18490	18490	18480	238
566	20250429	091800	55710725	18500	18480	18500	18480	40
567	20250429	091700	54970765	18480	18490	18500	18480	117
568	20250429	091600	52808285	18490	18470	18490	18460	87
569	20250429	091500	51201755	18470	18460	18470	18440	199
570	20250429	091400	47528865	18450	18450	18470	18450	167
571	20250429	091300	44446055	18470	18420	18470	18420	86
572	20250429	091200	42861315	18420	18460	18470	18420	173
573	20250429	091100	39669915	18460	18490	18490	18460	438
574	20250429	091000	31572985	18490	18490	18540	18490	126
575	20250429	090900	29241195	18490	18500	18500	18480	84
576	20250429	090800	27687545	18500	18520	18520	18500	42
577	20250429	090700	26910155	18520	18530	18540	18520	34
578	20250429	090600	26280205	18540	18600	18600	18520	824
579	20250429	090500	10964645	18600	18600	18620	18600	90
580	20250429	090400	9289820	18590	18490	18610	18490	156
581	20250429	090300	6394000	18490	18490	18490	18490	0
582	20250429	090200	6394000	18490	18470	18490	18470	14
583	20250429	090100	6135180	18470	18420	18470	18420	14
584	20250429	090000	5877250	18470	18430	18490	18410	319