KissMeData/181710/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	201300	435619720	18720	18720	18720	18720	327
3	20250403	201200	435619720	18720	18720	18720	18720	0
4	20250403	201100	435619720	18720	18720	18720	18720	0
5	20250403	201000	435619720	18720	18720	18720	18720	0
6	20250403	200900	435619720	18720	18720	18720	18720	0
7	20250403	200800	435619720	18720	18720	18720	18720	0
8	20250403	200700	435619720	18720	18720	18720	18720	0
9	20250403	200600	435619720	18720	18720	18720	18720	0
10	20250403	200500	435619720	18720	18720	18720	18720	0
11	20250403	200400	435619720	18720	18720	18720	18720	0
12	20250403	200300	435619720	18720	18720	18720	18720	0
13	20250403	200200	435619720	18720	18720	18720	18720	0
14	20250403	200100	435619720	18720	18720	18720	18720	0
15	20250403	200000	435619720	18720	18720	18720	18720	0
16	20250403	195900	435619720	18720	18720	18720	18720	0
17	20250403	195800	435619720	18720	18720	18720	18720	0
18	20250403	195700	435619720	18720	18720	18720	18720	0
19	20250403	195600	435619720	18720	18720	18720	18720	0
20	20250403	195500	435619720	18720	18720	18720	18720	0
21	20250403	195400	435619720	18720	18720	18720	18720	0
22	20250403	195300	435619720	18720	18720	18720	18720	0
23	20250403	195200	435619720	18720	18720	18720	18720	0
24	20250403	195100	435619720	18720	18720	18720	18720	0
25	20250403	195000	435619720	18720	18720	18720	18720	0
26	20250403	194900	435619720	18720	18720	18720	18720	0
27	20250403	194800	435619720	18720	18720	18720	18720	0
28	20250403	194700	435619720	18720	18720	18720	18720	0
29	20250403	194600	435619720	18720	18720	18720	18720	0
30	20250403	194500	435619720	18720	18720	18720	18720	0
31	20250403	194400	435619720	18720	18720	18720	18720	0
32	20250403	194300	435619720	18720	18720	18720	18720	327
33	20250403	194200	435619720	18720	18720	18720	18720	0
34	20250403	194100	435619720	18720	18720	18720	18720	0
35	20250403	194000	435619720	18720	18720	18720	18720	0
36	20250403	193900	435619720	18720	18720	18720	18720	0
37	20250403	193800	435619720	18720	18720	18720	18720	0
38	20250403	193700	435619720	18720	18720	18720	18720	0
39	20250403	193600	435619720	18720	18720	18720	18720	0
40	20250403	193500	435619720	18720	18720	18720	18720	0
41	20250403	193400	435619720	18720	18720	18720	18720	0
42	20250403	193300	435619720	18720	18720	18720	18720	0
43	20250403	193200	435619720	18720	18720	18720	18720	0
44	20250403	193100	435619720	18720	18720	18720	18720	0
45	20250403	193000	435619720	18720	18720	18720	18720	0
46	20250403	192900	435619720	18720	18720	18720	18720	0
47	20250403	192800	435619720	18720	18720	18720	18720	0
48	20250403	192700	435619720	18720	18720	18720	18720	0
49	20250403	192600	435619720	18720	18720	18720	18720	0
50	20250403	192500	435619720	18720	18720	18720	18720	0
51	20250403	192400	435619720	18720	18720	18720	18720	0
52	20250403	192300	435619720	18720	18720	18720	18720	0
53	20250403	192200	435619720	18720	18720	18720	18720	0
54	20250403	192100	435619720	18720	18720	18720	18720	0
55	20250403	192000	435619720	18720	18720	18720	18720	0
56	20250403	191900	435619720	18720	18720	18720	18720	0
57	20250403	191800	435619720	18720	18720	18720	18720	0
58	20250403	191700	435619720	18720	18720	18720	18720	0
59	20250403	191600	435619720	18720	18720	18720	18720	0
60	20250403	191500	435619720	18720	18720	18720	18720	0
61	20250403	191400	435619720	18720	18720	18720	18720	0
62	20250403	191300	435619720	18720	18720	18720	18720	327
63	20250403	191200	435619720	18720	18720	18720	18720	0
64	20250403	191100	435619720	18720	18720	18720	18720	0
65	20250403	191000	435619720	18720	18720	18720	18720	0
66	20250403	190900	435619720	18720	18720	18720	18720	0
67	20250403	190800	435619720	18720	18720	18720	18720	0
68	20250403	190700	435619720	18720	18720	18720	18720	0
69	20250403	190600	435619720	18720	18720	18720	18720	0
70	20250403	190500	435619720	18720	18720	18720	18720	0
71	20250403	190400	435619720	18720	18720	18720	18720	0
72	20250403	190300	435619720	18720	18720	18720	18720	0
73	20250403	190200	435619720	18720	18720	18720	18720	0
74	20250403	190100	435619720	18720	18720	18720	18720	0
75	20250403	190000	435619720	18720	18720	18720	18720	0
76	20250403	185900	435619720	18720	18720	18720	18720	0
77	20250403	185800	435619720	18720	18720	18720	18720	0
78	20250403	185700	435619720	18720	18720	18720	18720	0
79	20250403	185600	435619720	18720	18720	18720	18720	0
80	20250403	185500	435619720	18720	18720	18720	18720	0
81	20250403	185400	435619720	18720	18720	18720	18720	0
82	20250403	185300	435619720	18720	18720	18720	18720	0
83	20250403	185200	435619720	18720	18720	18720	18720	0
84	20250403	185100	435619720	18720	18720	18720	18720	0
85	20250403	185000	435619720	18720	18720	18720	18720	0
86	20250403	184900	435619720	18720	18720	18720	18720	0
87	20250403	184800	435619720	18720	18720	18720	18720	0
88	20250403	184700	435619720	18720	18720	18720	18720	0
89	20250403	184600	435619720	18720	18720	18720	18720	0
90	20250403	184500	435619720	18720	18720	18720	18720	0
91	20250403	184400	435619720	18720	18720	18720	18720	0
92	20250403	184300	435619720	18720	18720	18720	18720	327
93	20250403	184200	435619720	18720	18720	18720	18720	0
94	20250403	184100	435619720	18720	18720	18720	18720	0
95	20250403	184000	435619720	18720	18720	18720	18720	0
96	20250403	183900	435619720	18720	18720	18720	18720	0
97	20250403	183800	435619720	18720	18720	18720	18720	0
98	20250403	183700	435619720	18720	18720	18720	18720	0
99	20250403	183600	435619720	18720	18720	18720	18720	0
100	20250403	183500	435619720	18720	18720	18720	18720	0
101	20250403	183400	435619720	18720	18720	18720	18720	0
102	20250403	183300	435619720	18720	18720	18720	18720	0
103	20250403	183200	435619720	18720	18720	18720	18720	0
104	20250403	183100	435619720	18720	18720	18720	18720	0
105	20250403	183000	435619720	18720	18720	18720	18720	0
106	20250403	182900	435619720	18720	18720	18720	18720	0
107	20250403	182800	435619720	18720	18720	18720	18720	0
108	20250403	182700	435619720	18720	18720	18720	18720	0
109	20250403	182600	435619720	18720	18720	18720	18720	0
110	20250403	182500	435619720	18720	18720	18720	18720	0
111	20250403	182400	435619720	18720	18720	18720	18720	0
112	20250403	182300	435619720	18720	18720	18720	18720	0
113	20250403	182200	435619720	18720	18720	18720	18720	0
114	20250403	182100	435619720	18720	18720	18720	18720	0
115	20250403	182000	435619720	18720	18720	18720	18720	0
116	20250403	181900	435619720	18720	18720	18720	18720	0
117	20250403	181800	435619720	18720	18720	18720	18720	0
118	20250403	181700	435619720	18720	18720	18720	18720	0
119	20250403	181600	435619720	18720	18720	18720	18720	0
120	20250403	181500	435619720	18720	18720	18720	18720	0
121	20250403	181400	435619720	18720	18720	18720	18720	0
122	20250403	181300	435619720	18720	18720	18720	18720	327
123	20250403	181200	435619720	18720	18720	18720	18720	0
124	20250403	181100	435619720	18720	18720	18720	18720	0
125	20250403	181000	435619720	18720	18720	18720	18720	0
126	20250403	180900	435619720	18720	18720	18720	18720	0
127	20250403	180800	435619720	18720	18720	18720	18720	0
128	20250403	180700	435619720	18720	18720	18720	18720	0
129	20250403	180600	435619720	18720	18720	18720	18720	0
130	20250403	180500	435619720	18720	18720	18720	18720	0
131	20250403	180400	435619720	18720	18720	18720	18720	0
132	20250403	180300	435619720	18720	18720	18720	18720	0
133	20250403	180200	435619720	18720	18720	18720	18720	0
134	20250403	180100	435619720	18720	18720	18720	18720	0
135	20250403	180000	435619720	18720	18720	18720	18720	0
136	20250403	175900	435619720	18720	18720	18720	18720	0
137	20250403	175800	435619720	18720	18720	18720	18720	0
138	20250403	175700	435619720	18720	18720	18720	18720	0
139	20250403	175600	435619720	18720	18720	18720	18720	0
140	20250403	175500	435619720	18720	18720	18720	18720	0
141	20250403	175400	435619720	18720	18720	18720	18720	0
142	20250403	175300	435619720	18720	18720	18720	18720	0
143	20250403	175200	435619720	18720	18720	18720	18720	0
144	20250403	175100	435619720	18720	18720	18720	18720	0
145	20250403	175000	435619720	18720	18720	18720	18720	0
146	20250403	174900	435619720	18720	18720	18720	18720	0
147	20250403	174800	435619720	18720	18720	18720	18720	0
148	20250403	174700	435619720	18720	18720	18720	18720	0
149	20250403	174600	435619720	18720	18720	18720	18720	0
150	20250403	174500	435619720	18720	18720	18720	18720	0
151	20250403	174400	435619720	18720	18720	18720	18720	0
152	20250403	174300	435619720	18720	18720	18720	18720	327
153	20250403	174200	435619720	18720	18720	18720	18720	0
154	20250403	174100	435619720	18720	18720	18720	18720	0
155	20250403	174000	435619720	18720	18720	18720	18720	0
156	20250403	173900	435619720	18720	18720	18720	18720	0
157	20250403	173800	435619720	18720	18720	18720	18720	0
158	20250403	173700	435619720	18720	18720	18720	18720	0
159	20250403	173600	435619720	18720	18720	18720	18720	0
160	20250403	173500	435619720	18720	18720	18720	18720	0
161	20250403	173400	435619720	18720	18720	18720	18720	0
162	20250403	173300	435619720	18720	18720	18720	18720	0
163	20250403	173200	435619720	18720	18720	18720	18720	0
164	20250403	173100	435619720	18720	18720	18720	18720	0
165	20250403	173000	435619720	18720	18720	18720	18720	0
166	20250403	172900	435619720	18720	18720	18720	18720	0
167	20250403	172800	435619720	18720	18720	18720	18720	0
168	20250403	172700	435619720	18720	18720	18720	18720	0
169	20250403	172600	435619720	18720	18720	18720	18720	0
170	20250403	172500	435619720	18720	18720	18720	18720	0
171	20250403	172400	435619720	18720	18720	18720	18720	0
172	20250403	172300	435619720	18720	18720	18720	18720	0
173	20250403	172200	435619720	18720	18720	18720	18720	0
174	20250403	172100	435619720	18720	18720	18720	18720	0
175	20250403	172000	435619720	18720	18720	18720	18720	0
176	20250403	171900	435619720	18720	18720	18720	18720	0
177	20250403	171800	435619720	18720	18720	18720	18720	0
178	20250403	171700	435619720	18720	18720	18720	18720	0
179	20250403	171600	435619720	18720	18720	18720	18720	0
180	20250403	171500	435619720	18720	18720	18720	18720	0
181	20250403	171400	435619720	18720	18720	18720	18720	0
182	20250403	171300	435619720	18720	18720	18720	18720	327
183	20250403	171200	435619720	18720	18720	18720	18720	0
184	20250403	171100	435619720	18720	18720	18720	18720	0
185	20250403	171000	435619720	18720	18720	18720	18720	0
186	20250403	170900	435619720	18720	18720	18720	18720	0
187	20250403	170800	435619720	18720	18720	18720	18720	0
188	20250403	170700	435619720	18720	18720	18720	18720	0
189	20250403	170600	435619720	18720	18720	18720	18720	0
190	20250403	170500	435619720	18720	18720	18720	18720	0
191	20250403	170400	435619720	18720	18720	18720	18720	0
192	20250403	170300	435619720	18720	18720	18720	18720	0
193	20250403	170200	435619720	18720	18720	18720	18720	0
194	20250403	170100	435619720	18720	18720	18720	18720	0
195	20250403	170000	435619720	18720	18720	18720	18720	0
196	20250403	165900	435619720	18720	18720	18720	18720	0
197	20250403	165800	435619720	18720	18720	18720	18720	0
198	20250403	165700	435619720	18720	18720	18720	18720	0
199	20250403	165600	435619720	18720	18720	18720	18720	0
200	20250403	165500	435619720	18720	18720	18720	18720	0
201	20250403	165400	435619720	18720	18720	18720	18720	0
202	20250403	165300	435619720	18720	18720	18720	18720	0
203	20250403	165200	435619720	18720	18720	18720	18720	0
204	20250403	165100	435619720	18720	18720	18720	18720	0
205	20250403	165000	435619720	18720	18720	18720	18720	0
206	20250403	164900	435619720	18720	18720	18720	18720	0
207	20250403	164800	435619720	18720	18720	18720	18720	0
208	20250403	164700	435619720	18720	18720	18720	18720	0
209	20250403	164600	435619720	18720	18720	18720	18720	0
210	20250403	164500	435619720	18720	18720	18720	18720	0
211	20250403	164400	435619720	18720	18720	18720	18720	0
212	20250403	164300	435619720	18720	18720	18720	18720	327
213	20250403	164200	435619720	18720	18720	18720	18720	0
214	20250403	164100	435619720	18720	18720	18720	18720	0
215	20250403	164000	435619720	18720	18720	18720	18720	0
216	20250403	163900	435619720	18720	18720	18720	18720	0
217	20250403	163800	435619720	18720	18720	18720	18720	0
218	20250403	163700	435619720	18720	18720	18720	18720	0
219	20250403	163600	435619720	18720	18720	18720	18720	0
220	20250403	163500	435619720	18720	18720	18720	18720	0
221	20250403	163400	435619720	18720	18720	18720	18720	0
222	20250403	163300	435619720	18720	18720	18720	18720	0
223	20250403	163200	435619720	18720	18720	18720	18720	0
224	20250403	163100	435619720	18720	18720	18720	18720	0
225	20250403	163000	435619720	18720	18720	18720	18720	0
226	20250403	162900	435619720	18720	18720	18720	18720	0
227	20250403	162800	435619720	18720	18720	18720	18720	0
228	20250403	162700	435619720	18720	18720	18720	18720	0
229	20250403	162600	435619720	18720	18720	18720	18720	0
230	20250403	162500	435619720	18720	18720	18720	18720	0
231	20250403	162400	435619720	18720	18720	18720	18720	0
232	20250403	162300	435619720	18720	18720	18720	18720	0
233	20250403	162200	435619720	18720	18720	18720	18720	0
234	20250403	162100	435619720	18720	18720	18720	18720	0
235	20250403	162000	435619720	18720	18720	18720	18720	0
236	20250403	161900	435619720	18720	18720	18720	18720	0
237	20250403	161800	435619720	18720	18720	18720	18720	0
238	20250403	161700	435619720	18720	18720	18720	18720	0
239	20250403	161600	435619720	18720	18720	18720	18720	0
240	20250403	161500	435619720	18720	18720	18720	18720	0
241	20250403	161400	435619720	18720	18720	18720	18720	0
242	20250403	161300	435619720	18720	18720	18720	18720	327
243	20250403	161200	435619720	18720	18720	18720	18720	0
244	20250403	161100	435619720	18720	18720	18720	18720	0
245	20250403	161000	435619720	18720	18720	18720	18720	0
246	20250403	160900	435619720	18720	18720	18720	18720	0
247	20250403	160800	435619720	18720	18720	18720	18720	0
248	20250403	160700	435619720	18720	18720	18720	18720	0
249	20250403	160600	435619720	18720	18720	18720	18720	0
250	20250403	160500	435619720	18720	18720	18720	18720	0
251	20250403	160400	435619720	18720	18720	18720	18720	0
252	20250403	160300	435619720	18720	18720	18720	18720	0
253	20250403	160200	435619720	18720	18720	18720	18720	0
254	20250403	160100	435619720	18720	18720	18720	18720	0
255	20250403	160000	435619720	18720	18720	18720	18720	0
256	20250403	155900	435619720	18720	18720	18720	18720	0
257	20250403	155800	435619720	18720	18720	18720	18720	0
258	20250403	155700	435619720	18720	18720	18720	18720	0
259	20250403	155600	435619720	18720	18720	18720	18720	0
260	20250403	155500	435619720	18720	18720	18720	18720	0
261	20250403	155400	435619720	18720	18720	18720	18720	0
262	20250403	155300	435619720	18720	18720	18720	18720	0
263	20250403	155200	435619720	18720	18720	18720	18720	0
264	20250403	155100	435619720	18720	18720	18720	18720	0
265	20250403	155000	435619720	18720	18720	18720	18720	0
266	20250403	154900	435619720	18720	18720	18720	18720	0
267	20250403	154800	435619720	18720	18720	18720	18720	0
268	20250403	154700	435619720	18720	18720	18720	18720	0
269	20250403	154600	435619720	18720	18720	18720	18720	0
270	20250403	154500	435619720	18720	18720	18720	18720	0
271	20250403	154400	435619720	18720	18720	18720	18720	0
272	20250403	154300	435619720	18720	18720	18720	18720	327
273	20250403	154200	435619720	18720	18720	18720	18720	0
274	20250403	154100	435619720	18720	18720	18720	18720	0
275	20250403	154000	435619720	18720	18720	18720	18720	0
276	20250403	153900	435619720	18720	18720	18720	18720	0
277	20250403	153800	435619720	18720	18720	18720	18720	0
278	20250403	153700	435619720	18720	18720	18720	18720	0
279	20250403	153600	435619720	18720	18720	18720	18720	0
280	20250403	153500	435619720	18720	18720	18720	18720	0
281	20250403	153400	435619720	18720	18720	18720	18720	0
282	20250403	153300	435619720	18720	18720	18720	18720	0
283	20250403	153200	435619720	18720	18720	18720	18720	0
284	20250403	153100	435619720	18720	18720	18720	18720	0
285	20250403	153000	435619720	18720	18720	18720	18720	327
286	20250403	152900	429498280	18600	18600	18600	18600	0
287	20250403	152800	429498280	18600	18600	18600	18600	0
288	20250403	152700	429498280	18600	18600	18600	18600	0
289	20250403	152600	429498280	18600	18600	18600	18600	0
290	20250403	152500	429498280	18600	18600	18600	18600	0
291	20250403	152400	429498280	18600	18600	18600	18600	0
292	20250403	152300	429498280	18600	18600	18600	18600	0
293	20250403	152200	429498280	18600	18600	18600	18600	0
294	20250403	152100	429498280	18600	18600	18600	18600	0
295	20250403	152000	429498280	18600	18600	18600	18600	0
296	20250403	151900	429498280	18600	18600	18600	18580	37
297	20250403	151800	428810100	18630	18580	18640	18560	217
298	20250403	151700	424775750	18580	18560	18580	18560	173
299	20250403	151600	421562560	18560	18560	18560	18560	18
300	20250403	151500	421228480	18570	18570	18570	18570	27
301	20250403	151400	420727090	18560	18560	18560	18560	2
302	20250403	151300	420689970	18570	18570	18570	18570	49
303	20250403	151200	419780040	18570	18570	18570	18570	7
304	20250403	151100	419650050	18590	18600	18600	18590	473
305	20250403	151000	410856970	18620	18630	18630	18620	83
306	20250403	150900	409310960	18630	18630	18630	18630	0
307	20250403	150800	409310960	18630	18620	18630	18620	29
308	20250403	150700	408770710	18630	18620	18630	18620	62
309	20250403	150600	407615670	18620	18620	18620	18620	2
310	20250403	150500	407578430	18610	18610	18610	18610	3
311	20250403	150400	407522600	18640	18600	18640	18600	37
312	20250403	150300	406833820	18590	18590	18590	18590	4
313	20250403	150200	406759460	18590	18580	18590	18580	4
314	20250403	150100	406685120	18580	18580	18580	18580	24
315	20250403	150000	406239200	18580	18580	18580	18580	80
316	20250403	145900	404752800	18580	18590	18590	18570	51
317	20250403	145800	403805300	18570	18570	18570	18570	0
318	20250403	145700	403805300	18570	18630	18640	18570	406
319	20250403	145600	396254630	18640	18630	18640	18630	72
320	20250403	145500	394913240	18620	18610	18620	18610	35
321	20250403	145400	394261550	18610	18610	18610	18610	0
322	20250403	145300	394261550	18610	18610	18610	18610	4
323	20250403	145200	394187110	18590	18590	18590	18590	0
324	20250403	145100	394187110	18590	18590	18590	18590	194
325	20250403	145000	390580650	18600	18610	18610	18600	262
326	20250403	144900	385707390	18610	18610	18610	18610	28
327	20250403	144800	385186310	18610	18600	18610	18600	27
328	20250403	144700	384683870	18610	18610	18610	18610	0
329	20250403	144600	384683870	18610	18610	18610	18610	31
330	20250403	144500	384106960	18600	18620	18620	18600	11
331	20250403	144400	383902250	18610	18610	18610	18610	53
332	20250403	144300	382915920	18610	18620	18620	18610	60
333	20250403	144200	381799270	18620	18650	18650	18610	95
334	20250403	144100	380030880	18610	18610	18610	18610	4
335	20250403	144000	379956440	18600	18570	18600	18570	11
336	20250403	143900	379752070	18560	18560	18560	18560	2
337	20250403	143800	379714950	18560	18560	18560	18560	36
338	20250403	143700	379046790	18560	18560	18560	18560	26
339	20250403	143600	378564230	18560	18570	18570	18550	34
340	20250403	143500	377932950	18580	18610	18610	18560	172
341	20250403	143400	374735680	18600	18600	18600	18600	0
342	20250403	143300	374735680	18600	18610	18610	18600	7
343	20250403	143200	374605430	18600	18600	18600	18600	30
344	20250403	143100	374047430	18610	18620	18620	18610	59
345	20250403	143000	372949170	18620	18620	18620	18620	80
346	20250403	142900	371459570	18630	18630	18630	18630	26
347	20250403	142800	370975190	18630	18620	18630	18620	112
348	20250403	142700	368889600	18630	18630	18630	18630	29
349	20250403	142600	368349330	18630	18630	18630	18630	5
350	20250403	142500	368256180	18620	18620	18620	18620	27
351	20250403	142400	367753440	18620	18620	18620	18620	34
352	20250403	142300	367120360	18620	18630	18670	18620	88
353	20250403	142200	365481070	18630	18620	18630	18620	30
354	20250403	142100	364922450	18630	18630	18630	18630	6
355	20250403	142000	364810670	18630	18630	18630	18630	30
356	20250403	141900	364251770	18630	18620	18630	18620	49
357	20250403	141800	363339260	18630	18630	18640	18630	40
358	20250403	141700	362593980	18630	18630	18630	18630	0
359	20250403	141600	362593980	18630	18630	18630	18620	40
360	20250403	141500	361848960	18620	18620	18620	18620	35
361	20250403	141400	361197260	18620	18620	18620	18620	27
362	20250403	141300	360694520	18620	18610	18620	18610	17
363	20250403	141200	360378110	18610	18620	18620	18610	35
364	20250403	141100	359726460	18620	18640	18640	18620	265
365	20250403	141000	354790760	18640	18630	18640	18620	7
366	20250403	140900	354660360	18620	18620	18620	18620	54
367	20250403	140800	353654880	18620	18620	18620	18620	4
368	20250403	140700	353580400	18610	18610	18610	18610	3
369	20250403	140600	353524570	18610	18630	18630	18610	300
370	20250403	140500	347941000	18630	18630	18630	18630	11
371	20250403	140400	347736070	18630	18640	18650	18630	32
372	20250403	140300	347139600	18650	18650	18670	18630	427
373	20250403	140200	339173800	18650	18640	18650	18640	7
374	20250403	140100	339043280	18650	18650	18650	18650	27
375	20250403	140000	338539730	18650	18630	18650	18630	246
376	20250403	135900	333956420	18630	18650	18650	18630	62
377	20250403	135800	332800740	18650	18650	18650	18650	18
378	20250403	135700	332465040	18640	18630	18640	18630	77
379	20250403	135600	331030180	18630	18620	18630	18620	84
380	20250403	135500	329465530	18620	18630	18640	18620	30
381	20250403	135400	328906810	18640	18620	18640	18620	39
382	20250403	135300	328180390	18620	18610	18620	18610	7
383	20250403	135200	328050070	18620	18620	18620	18620	27
384	20250403	135100	327547330	18620	18620	18620	18620	2
385	20250403	135000	327510090	18610	18600	18610	18600	84
386	20250403	134900	325946880	18610	18610	18610	18610	27
387	20250403	134800	325444410	18610	18600	18610	18600	178
388	20250403	134700	322133590	18590	18600	18600	18590	6
389	20250403	134600	322022010	18600	18600	18600	18600	26
390	20250403	134500	321538410	18600	18600	18600	18600	50
391	20250403	134400	320608410	18600	18610	18610	18600	50
392	20250403	134300	319678380	18610	18620	18620	18610	55
393	20250403	134200	318654800	18610	18700	18700	18610	1143
394	20250403	134100	297309930	18730	18680	18730	18680	72
395	20250403	134000	295964150	18680	18680	18680	18680	13
396	20250403	133900	295721310	18680	18670	18680	18670	32
397	20250403	133800	295123580	18680	18670	18680	18670	77
398	20250403	133700	293685950	18670	18680	18680	18670	32
399	20250403	133600	293088490	18670	18670	18670	18670	2
400	20250403	133500	293051150	18660	18660	18680	18660	19
401	20250403	133400	292696470	18670	18650	18670	18650	39
402	20250403	133300	291969060	18650	18650	18650	18640	58
403	20250403	133200	290887390	18650	18650	18650	18650	0
404	20250403	133100	290887390	18650	18640	18650	18640	162
405	20250403	133000	287867690	18630	18630	18630	18630	3
406	20250403	132900	287811800	18640	18640	18640	18640	0
407	20250403	132800	287811800	18640	18640	18640	18640	18
408	20250403	132700	287476280	18630	18640	18640	18630	31
409	20250403	132600	286898480	18640	18640	18640	18640	86
410	20250403	132500	285295440	18640	18640	18640	18640	0
411	20250403	132400	285295440	18640	18630	18640	18630	37
412	20250403	132300	284605850	18620	18620	18620	18620	0
413	20250403	132200	284605850	18620	18620	18620	18620	11
414	20250403	132100	284401030	18610	18610	18610	18610	4
415	20250403	132000	284326590	18610	18610	18610	18610	26
416	20250403	131900	283842730	18610	18620	18620	18610	106
417	20250403	131800	281869510	18620	18620	18620	18620	2
418	20250403	131700	281832270	18630	18620	18630	18620	77
419	20250403	131600	280398260	18620	18620	18620	18620	27
420	20250403	131500	279895520	18620	18620	18620	18620	4
421	20250403	131400	279821040	18610	18610	18610	18610	0
422	20250403	131300	279821040	18610	18610	18610	18610	30
423	20250403	131200	279262740	18620	18620	18620	18620	26
424	20250403	131100	278778620	18620	18610	18620	18610	27
425	20250403	131000	278275910	18620	18620	18620	18620	0
426	20250403	130900	278275910	18620	18620	18620	18620	27
427	20250403	130800	277773170	18620	18610	18620	18610	27
428	20250403	130700	277270460	18620	18620	18620	18620	27
429	20250403	130600	276767720	18620	18630	18630	18620	66
430	20250403	130500	275538510	18640	18650	18650	18640	63
431	20250403	130400	274363920	18640	18640	18640	18640	35
432	20250403	130300	273711520	18630	18630	18630	18630	0
433	20250403	130200	273711520	18630	18630	18630	18630	0
434	20250403	130100	273711520	18630	18630	18630	18630	2
435	20250403	130000	273674260	18630	18630	18630	18630	54
436	20250403	125900	272668240	18630	18630	18630	18630	0
437	20250403	125800	272668240	18630	18630	18630	18630	60
438	20250403	125700	271550440	18630	18630	18630	18630	37
439	20250403	125600	270861130	18620	18610	18620	18610	13
440	20250403	125500	270619090	18610	18610	18610	18610	1
441	20250403	125400	270600480	18610	18610	18610	18610	30
442	20250403	125300	270042180	18610	18600	18610	18600	16
443	20250403	125200	269744450	18600	18600	18600	18600	5
444	20250403	125100	269651450	18600	18600	18600	18600	5
445	20250403	125000	269558450	18600	18610	18610	18600	23
446	20250403	124900	269130460	18610	18610	18610	18610	31
447	20250403	124800	268553550	18610	18640	18640	18610	82
448	20250403	124700	267026640	18640	18640	18660	18640	276
449	20250403	124600	261877290	18640	18640	18640	18640	6
450	20250403	124500	261765450	18630	18630	18630	18630	8
451	20250403	124400	261616410	18630	18630	18630	18630	101
452	20250403	124300	259734780	18640	18640	18640	18640	6
453	20250403	124200	259622940	18630	18630	18640	18630	47
454	20250403	124100	258747100	18640	18640	18640	18620	67
455	20250403	124000	257498840	18620	18620	18620	18620	0
456	20250403	123900	257498840	18620	18620	18620	18620	38
457	20250403	123800	256791280	18610	18610	18610	18610	8
458	20250403	123700	256642400	18610	18610	18610	18610	0
459	20250403	123600	256642400	18610	18610	18610	18610	71
460	20250403	123500	255321090	18600	18600	18600	18600	16
461	20250403	123400	255023490	18590	18590	18590	18590	10
462	20250403	123300	254837590	18580	18580	18580	18580	27
463	20250403	123200	254335930	18580	18580	18580	18580	22
464	20250403	123100	253927170	18570	18570	18570	18570	6
465	20250403	123000	253815750	18560	18560	18560	18560	7
466	20250403	122900	253685830	18550	18550	18550	18550	0
467	20250403	122800	253685830	18550	18550	18550	18550	0
468	20250403	122700	253685830	18550	18560	18560	18550	29
469	20250403	122600	253147610	18560	18600	18600	18560	202
470	20250403	122500	249396240	18600	18600	18600	18600	7
471	20250403	122400	249266040	18590	18590	18590	18590	11
472	20250403	122300	249061550	18590	18590	18590	18590	1
473	20250403	122200	249042960	18590	18590	18590	18590	10
474	20250403	122100	248857060	18590	18580	18590	18580	26
475	20250403	122000	248373750	18590	18590	18590	18590	27
476	20250403	121900	247871820	18590	18580	18590	18580	27
477	20250403	121800	247369910	18590	18590	18590	18590	0
478	20250403	121700	247369910	18590	18610	18610	18590	57
479	20250403	121600	246309690	18620	18620	18620	18620	105
480	20250403	121500	244354590	18610	18610	18630	18610	73
481	20250403	121400	242996040	18610	18610	18610	18610	0
482	20250403	121300	242996040	18610	18600	18610	18600	4
483	20250403	121200	242921620	18610	18610	18610	18610	29
484	20250403	121100	242381930	18620	18620	18620	18620	0
485	20250403	121000	242381930	18620	18590	18620	18590	22
486	20250403	120900	241972730	18610	18560	18610	18560	268
487	20250403	120800	236997320	18560	18550	18560	18550	32
488	20250403	120700	236403700	18550	18550	18550	18550	2
489	20250403	120600	236366600	18570	18580	18590	18560	63
490	20250403	120500	235196590	18570	18540	18570	18540	26
491	20250403	120400	234714160	18540	18550	18560	18540	29
492	20250403	120300	234175950	18560	18560	18570	18560	5
493	20250403	120200	234083130	18570	18570	18570	18560	127
494	20250403	120100	231724750	18570	18580	18580	18570	38
495	20250403	120000	231019030	18590	18560	18590	18560	54
496	20250403	115900	230016760	18560	18560	18560	18560	0
497	20250403	115800	230016760	18560	18550	18560	18550	10
498	20250403	115700	229831240	18550	18540	18550	18540	7
499	20250403	115600	229701440	18540	18540	18540	18540	0
500	20250403	115500	229701440	18540	18530	18540	18530	29
501	20250403	115400	229163800	18540	18540	18540	18540	2
502	20250403	115300	229126720	18530	18530	18530	18530	0
503	20250403	115200	229126720	18530	18610	18620	18530	541
504	20250403	115100	219075910	18610	18610	18610	18610	81
505	20250403	115000	217568500	18610	18590	18610	18590	7
506	20250403	114900	217438290	18610	18590	18610	18590	29
507	20250403	114800	216898650	18610	18610	18610	18610	0
508	20250403	114700	216898650	18610	18570	18610	18570	4
509	20250403	114600	216824320	18570	18570	18570	18570	20
510	20250403	114500	216452920	18570	18570	18570	18570	0
511	20250403	114400	216452920	18570	18560	18570	18560	29
512	20250403	114300	215914410	18570	18570	18570	18570	29
513	20250403	114200	215375880	18570	18570	18570	18570	2
514	20250403	114100	215338740	18560	18600	18600	18560	106
515	20250403	114000	213367980	18600	18600	18600	18600	6
516	20250403	113900	213256380	18600	18600	18610	18600	52
517	20250403	113800	212289160	18600	18600	18610	18600	31
518	20250403	113700	211712550	18600	18600	18600	18600	0
519	20250403	113600	211712550	18600	18570	18600	18570	20
520	20250403	113500	211340990	18560	18580	18590	18560	34
521	20250403	113400	210709040	18590	18580	18590	18580	46
522	20250403	113300	209854350	18580	18580	18580	18580	5
523	20250403	113200	209761450	18580	18570	18590	18570	10
524	20250403	113100	209575650	18580	18600	18600	18570	82
525	20250403	113000	208051220	18610	18600	18610	18600	4
526	20250403	112900	207976800	18600	18600	18600	18600	59
527	20250403	112800	206879400	18600	18590	18600	18590	3
528	20250403	112700	206823610	18590	18580	18590	18580	27
529	20250403	112600	206321700	18580	18580	18580	18580	0
530	20250403	112500	206321700	18580	18580	18580	18580	0
531	20250403	112400	206321700	18580	18590	18590	18580	40
532	20250403	112300	205578220	18600	18600	18600	18600	114
533	20250403	112200	203457820	18600	18600	18600	18600	0
534	20250403	112100	203457820	18600	18590	18600	18590	29
535	20250403	112000	202918440	18590	18590	18590	18590	11
536	20250403	111900	202713950	18580	18580	18580	18580	2
537	20250403	111800	202676790	18580	18570	18580	18570	12
538	20250403	111700	202453860	18580	18590	18600	18580	55
539	20250403	111600	201431160	18600	18570	18600	18570	16
540	20250403	111500	201133950	18560	18560	18560	18560	2
541	20250403	111400	201096830	18560	18560	18560	18560	1
542	20250403	111300	201078270	18570	18550	18570	18550	21
543	20250403	111200	200688660	18540	18540	18560	18540	32
544	20250403	111100	200095090	18550	18540	18550	18540	8
545	20250403	111000	199946740	18550	18530	18550	18530	37
546	20250403	110900	199260800	18530	18600	18600	18530	441
547	20250403	110800	191066230	18610	18610	18610	18610	27
548	20250403	110700	190563760	18610	18600	18610	18600	4
549	20250403	110600	190489340	18610	18600	18610	18590	94
550	20250403	110500	188740190	18600	18600	18600	18600	27
551	20250403	110400	188237990	18600	18600	18610	18590	30
552	20250403	110300	187680250	18590	18580	18590	18580	33
553	20250403	110200	187066930	18580	18580	18580	18580	46
554	20250403	110100	186212250	18580	18580	18580	18580	28
555	20250403	110000	185692010	18580	18580	18580	18580	14
556	20250403	105900	185431890	18570	18570	18570	18570	9
557	20250403	105800	185264760	18570	18580	18580	18560	91
558	20250403	105700	183574610	18580	18580	18580	18560	72
559	20250403	105600	182237080	18560	18560	18560	18560	0
560	20250403	105500	182237080	18560	18560	18560	18550	25
561	20250403	105400	181773100	18560	18540	18560	18540	3
562	20250403	105300	181717450	18550	18550	18550	18550	0
563	20250403	105200	181717450	18550	18540	18550	18530	82
564	20250403	105100	180196930	18540	18540	18540	18540	18
565	20250403	105000	179863210	18520	18520	18520	18520	1
566	20250403	104900	179844690	18510	18540	18550	18510	31
567	20250403	104800	179270220	18530	18510	18530	18510	22
568	20250403	104700	178862930	18500	18500	18500	18500	28
569	20250403	104600	178344930	18560	18510	18610	18510	51
570	20250403	104500	177399370	18500	18510	18520	18500	12
571	20250403	104400	177177250	18500	18500	18500	18500	31
572	20250403	104300	176603750	18480	18480	18480	18480	0
573	20250403	104200	176603750	18480	18480	18480	18480	30
574	20250403	104100	176049350	18480	18520	18520	18480	186
575	20250403	104000	172610530	18540	18550	18550	18530	205
576	20250403	103900	168809650	18550	18550	18550	18550	0
577	20250403	103800	168809650	18550	18550	18550	18550	0
578	20250403	103700	168809650	18550	18550	18550	18550	0
579	20250403	103600	168809650	18550	18550	18550	18550	0
580	20250403	103500	168809650	18550	18550	18550	18550	7
581	20250403	103400	168679800	18550	18550	18550	18550	0
582	20250403	103300	168679800	18550	18550	18550	18550	0
583	20250403	103200	168679800	18550	18570	18570	18550	115
584	20250403	103100	166545290	18570	18590	18610	18570	297
585	20250403	103000	161029410	18600	18600	18600	18580	140
586	20250403	102900	158426360	18600	18600	18600	18600	10
587	20250403	102800	158240360	18600	18620	18620	18590	277
588	20250403	102700	153090390	18650	18600	18650	18600	8
589	20250403	102600	152941340	18600	18600	18600	18600	6
590	20250403	102500	152829740	18620	18610	18620	18600	15
591	20250403	102400	152550680	18620	18620	18665	18600	69
592	20250403	102300	151266180	18620	18610	18620	18610	39
593	20250403	102200	150540240	18610	18660	18660	18610	551
594	20250403	102100	140276500	18640	18640	18640	18640	5
595	20250403	102000	140183300	18640	18640	18640	18640	5
596	20250403	101900	140090100	18650	18630	18650	18630	42
597	20250403	101800	139307510	18640	18640	18640	18640	0
598	20250403	101700	139307510	18640	18620	18640	18610	75
599	20250403	101600	137911030	18650	18640	18650	18640	40
600	20250403	101500	137165240	18630	18700	18710	18630	608
601	20250403	101400	125809670	18700	18680	18700	18680	5
602	20250403	101300	125716210	18690	18670	18690	18670	21
603	20250403	101200	125324020	18670	18660	18680	18660	44
604	20250403	101100	124502860	18660	18660	18660	18660	0
605	20250403	101000	124502860	18660	18660	18660	18660	1
606	20250403	100900	124484200	18660	18650	18660	18640	105
607	20250403	100800	122526640	18660	18660	18660	18660	6
608	20250403	100700	122414680	18680	18670	18680	18670	4
609	20250403	100600	122339970	18680	18680	18680	18680	0
610	20250403	100500	122339970	18680	18660	18680	18660	2
611	20250403	100400	122302630	18670	18670	18670	18670	0
612	20250403	100300	122302630	18670	18670	18670	18670	0
613	20250403	100200	122302630	18670	18690	18690	18630	1717
614	20250403	100100	90267940	18690	18690	18690	18690	0
615	20250403	100000	90267940	18690	18690	18690	18690	0
616	20250403	095900	90267940	18690	18690	18690	18690	0
617	20250403	095800	90267940	18690	18690	18690	18690	0
618	20250403	095700	90267940	18690	18690	18690	18690	66
619	20250403	095600	89034400	18690	18690	18690	18690	9
620	20250403	095500	88866190	18690	18660	18690	18660	24
621	20250403	095400	88417990	18670	18680	18680	18650	142
622	20250403	095300	85767770	18700	18700	18720	18700	121
623	20250403	095200	83504850	18700	18690	18700	18690	16
624	20250403	095100	83205660	18700	18710	18710	18650	343
625	20250403	095000	76792500	18710	18720	18730	18710	4
626	20250403	094900	76717620	18720	18720	18720	18720	2
627	20250403	094800	76680180	18720	18690	18720	18690	10
628	20250403	094700	76493220	18700	18700	18700	18670	57
629	20250403	094600	75428360	18710	18700	18710	18700	36
630	20250403	094500	74755150	18690	18670	18700	18650	89
631	20250403	094400	73094020	18610	18710	18720	18610	25
632	20250403	094300	72626270	18710	18720	18720	18700	106
633	20250403	094200	70643130	18710	18650	18820	18650	88
634	20250403	094100	68996500	18650	18660	18740	18610	870
635	20250403	094000	52759290	18690	18770	18790	18690	326
636	20250403	093900	46652600	18820	18800	18820	18800	37
637	20250403	093800	45956640	18880	18670	18880	18670	100
638	20250403	093700	44078910	18710	18650	18750	18650	380
639	20250403	093600	36971220	18660	18630	18660	18630	2
640	20250403	093500	36933930	18640	18610	18640	18610	40
641	20250403	093400	36189470	18610	18610	18610	18590	106
642	20250403	093300	34218810	18610	18610	18610	18610	2
643	20250403	093200	34181590	18650	18600	18650	18590	154
644	20250403	093100	31315300	18600	18570	18600	18570	417
645	20250403	093000	23562460	18560	18560	18560	18560	12
646	20250403	092900	23339740	18560	18540	18560	18540	7
647	20250403	092800	23209920	18550	18550	18550	18550	30
648	20250403	092700	22653420	18550	18550	18550	18550	0
649	20250403	092600	22653420	18550	18560	18560	18540	10
650	20250403	092500	22467880	18480	18480	18480	18480	0
651	20250403	092400	22467880	18480	18540	18570	18480	117
652	20250403	092300	20297750	18540	18450	18540	18450	17
653	20250403	092200	19982660	18540	18450	18540	18440	75
654	20250403	092100	18599220	18550	18450	18550	18450	100
655	20250403	092000	16752710	18460	18460	18460	18460	27
656	20250403	091900	16254290	18550	18550	18550	18550	0
657	20250403	091800	16254290	18550	18550	18550	18550	2
658	20250403	091700	16217190	18450	18450	18450	18450	0
659	20250403	091600	16217190	18450	18450	18450	18450	0
660	20250403	091500	16217190	18450	18450	18450	18450	23
661	20250403	091400	15792840	18580	18580	18580	18580	0
662	20250403	091300	15792840	18580	18580	18580	18580	0
663	20250403	091200	15792840	18580	18440	18580	18430	122
664	20250403	091100	13543940	18480	18460	18580	18460	246
665	20250403	091000	9000250	18470	18460	18470	18460	154
666	20250403	090900	6157350	18460	18460	18460	18440	106
667	20250403	090800	4202130	18470	18470	18470	18470	0
668	20250403	090700	4202130	18470	18520	18520	18470	128
669	20250403	090600	1833750	18610	18610	18610	18610	5
670	20250403	090500	1740700	18520	18520	18520	18510	62
671	20250403	090400	592510	18700	18700	18700	18700	0
672	20250403	090300	592510	18700	18700	18700	18700	0
673	20250403	090200	592510	18700	18700	18700	18700	0
674	20250403	090100	592510	18700	18510	18700	18510	4
675	20250403	090000	518280	18510	18510	18510	18510	28