KissMeData/322310/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	205300	1297394220	18670	18670	18670	18670	1464
3	20250407	205200	1297394220	18670	18670	18670	18670	0
4	20250407	205100	1297394220	18670	18670	18670	18670	0
5	20250407	205000	1297394220	18670	18670	18670	18670	0
6	20250407	204900	1297394220	18670	18670	18670	18670	0
7	20250407	204800	1297394220	18670	18670	18670	18670	0
8	20250407	204700	1297394220	18670	18670	18670	18670	0
9	20250407	204600	1297394220	18670	18670	18670	18670	0
10	20250407	204500	1297394220	18670	18670	18670	18670	0
11	20250407	204400	1297394220	18670	18670	18670	18670	0
12	20250407	204300	1297394220	18670	18670	18670	18670	0
13	20250407	204200	1297394220	18670	18670	18670	18670	0
14	20250407	204100	1297394220	18670	18670	18670	18670	0
15	20250407	204000	1297394220	18670	18670	18670	18670	0
16	20250407	203900	1297394220	18670	18670	18670	18670	0
17	20250407	203800	1297394220	18670	18670	18670	18670	0
18	20250407	203700	1297394220	18670	18670	18670	18670	0
19	20250407	203600	1297394220	18670	18670	18670	18670	0
20	20250407	203500	1297394220	18670	18670	18670	18670	0
21	20250407	203400	1297394220	18670	18670	18670	18670	0
22	20250407	203300	1297394220	18670	18670	18670	18670	0
23	20250407	203200	1297394220	18670	18670	18670	18670	0
24	20250407	203100	1297394220	18670	18670	18670	18670	0
25	20250407	203000	1297394220	18670	18670	18670	18670	0
26	20250407	202900	1297394220	18670	18670	18670	18670	0
27	20250407	202800	1297394220	18670	18670	18670	18670	0
28	20250407	202700	1297394220	18670	18670	18670	18670	0
29	20250407	202600	1297394220	18670	18670	18670	18670	0
30	20250407	202500	1297394220	18670	18670	18670	18670	0
31	20250407	202400	1297394220	18670	18670	18670	18670	0
32	20250407	202300	1297394220	18670	18670	18670	18670	1464
33	20250407	202200	1297394220	18670	18670	18670	18670	0
34	20250407	202100	1297394220	18670	18670	18670	18670	0
35	20250407	202000	1297394220	18670	18670	18670	18670	0
36	20250407	201900	1297394220	18670	18670	18670	18670	0
37	20250407	201800	1297394220	18670	18670	18670	18670	0
38	20250407	201700	1297394220	18670	18670	18670	18670	0
39	20250407	201600	1297394220	18670	18670	18670	18670	0
40	20250407	201500	1297394220	18670	18670	18670	18670	0
41	20250407	201400	1297394220	18670	18670	18670	18670	0
42	20250407	201300	1297394220	18670	18670	18670	18670	0
43	20250407	201200	1297394220	18670	18670	18670	18670	0
44	20250407	201100	1297394220	18670	18670	18670	18670	0
45	20250407	201000	1297394220	18670	18670	18670	18670	0
46	20250407	200900	1297394220	18670	18670	18670	18670	0
47	20250407	200800	1297394220	18670	18670	18670	18670	0
48	20250407	200700	1297394220	18670	18670	18670	18670	0
49	20250407	200600	1297394220	18670	18670	18670	18670	0
50	20250407	200500	1297394220	18670	18670	18670	18670	0
51	20250407	200400	1297394220	18670	18670	18670	18670	0
52	20250407	200300	1297394220	18670	18670	18670	18670	0
53	20250407	200200	1297394220	18670	18670	18670	18670	0
54	20250407	200100	1297394220	18670	18670	18670	18670	0
55	20250407	200000	1297394220	18670	18670	18670	18670	0
56	20250407	195900	1297394220	18670	18670	18670	18670	0
57	20250407	195800	1297394220	18670	18670	18670	18670	0
58	20250407	195700	1297394220	18670	18670	18670	18670	0
59	20250407	195600	1297394220	18670	18670	18670	18670	0
60	20250407	195500	1297394220	18670	18670	18670	18670	0
61	20250407	195400	1297394220	18670	18670	18670	18670	0
62	20250407	195300	1297394220	18670	18670	18670	18670	1464
63	20250407	195200	1297394220	18670	18670	18670	18670	0
64	20250407	195100	1297394220	18670	18670	18670	18670	0
65	20250407	195000	1297394220	18670	18670	18670	18670	0
66	20250407	194900	1297394220	18670	18670	18670	18670	0
67	20250407	194800	1297394220	18670	18670	18670	18670	0
68	20250407	194700	1297394220	18670	18670	18670	18670	0
69	20250407	194600	1297394220	18670	18670	18670	18670	0
70	20250407	194500	1297394220	18670	18670	18670	18670	0
71	20250407	194400	1297394220	18670	18670	18670	18670	0
72	20250407	194300	1297394220	18670	18670	18670	18670	0
73	20250407	194200	1297394220	18670	18670	18670	18670	0
74	20250407	194100	1297394220	18670	18670	18670	18670	0
75	20250407	194000	1297394220	18670	18670	18670	18670	0
76	20250407	193900	1297394220	18670	18670	18670	18670	0
77	20250407	193800	1297394220	18670	18670	18670	18670	0
78	20250407	193700	1297394220	18670	18670	18670	18670	0
79	20250407	193600	1297394220	18670	18670	18670	18670	0
80	20250407	193500	1297394220	18670	18670	18670	18670	0
81	20250407	193400	1297394220	18670	18670	18670	18670	0
82	20250407	193300	1297394220	18670	18670	18670	18670	0
83	20250407	193200	1297394220	18670	18670	18670	18670	0
84	20250407	193100	1297394220	18670	18670	18670	18670	0
85	20250407	193000	1297394220	18670	18670	18670	18670	0
86	20250407	192900	1297394220	18670	18670	18670	18670	0
87	20250407	192800	1297394220	18670	18670	18670	18670	0
88	20250407	192700	1297394220	18670	18670	18670	18670	0
89	20250407	192600	1297394220	18670	18670	18670	18670	0
90	20250407	192500	1297394220	18670	18670	18670	18670	0
91	20250407	192400	1297394220	18670	18670	18670	18670	0
92	20250407	192300	1297394220	18670	18670	18670	18670	1464
93	20250407	192200	1297394220	18670	18670	18670	18670	0
94	20250407	192100	1297394220	18670	18670	18670	18670	0
95	20250407	192000	1297394220	18670	18670	18670	18670	0
96	20250407	191900	1297394220	18670	18670	18670	18670	0
97	20250407	191800	1297394220	18670	18670	18670	18670	0
98	20250407	191700	1297394220	18670	18670	18670	18670	0
99	20250407	191600	1297394220	18670	18670	18670	18670	0
100	20250407	191500	1297394220	18670	18670	18670	18670	0
101	20250407	191400	1297394220	18670	18670	18670	18670	0
102	20250407	191300	1297394220	18670	18670	18670	18670	0
103	20250407	191200	1297394220	18670	18670	18670	18670	0
104	20250407	191100	1297394220	18670	18670	18670	18670	0
105	20250407	191000	1297394220	18670	18670	18670	18670	0
106	20250407	190900	1297394220	18670	18670	18670	18670	0
107	20250407	190800	1297394220	18670	18670	18670	18670	0
108	20250407	190700	1297394220	18670	18670	18670	18670	0
109	20250407	190600	1297394220	18670	18670	18670	18670	0
110	20250407	190500	1297394220	18670	18670	18670	18670	0
111	20250407	190400	1297394220	18670	18670	18670	18670	0
112	20250407	190300	1297394220	18670	18670	18670	18670	0
113	20250407	190200	1297394220	18670	18670	18670	18670	0
114	20250407	190100	1297394220	18670	18670	18670	18670	0
115	20250407	190000	1297394220	18670	18670	18670	18670	0
116	20250407	185900	1297394220	18670	18670	18670	18670	0
117	20250407	185800	1297394220	18670	18670	18670	18670	0
118	20250407	185700	1297394220	18670	18670	18670	18670	0
119	20250407	185600	1297394220	18670	18670	18670	18670	0
120	20250407	185500	1297394220	18670	18670	18670	18670	0
121	20250407	185400	1297394220	18670	18670	18670	18670	0
122	20250407	185300	1297394220	18670	18670	18670	18670	1464
123	20250407	185200	1297394220	18670	18670	18670	18670	0
124	20250407	185100	1297394220	18670	18670	18670	18670	0
125	20250407	185000	1297394220	18670	18670	18670	18670	0
126	20250407	184900	1297394220	18670	18670	18670	18670	0
127	20250407	184800	1297394220	18670	18670	18670	18670	0
128	20250407	184700	1297394220	18670	18670	18670	18670	0
129	20250407	184600	1297394220	18670	18670	18670	18670	0
130	20250407	184500	1297394220	18670	18670	18670	18670	0
131	20250407	184400	1297394220	18670	18670	18670	18670	0
132	20250407	184300	1297394220	18670	18670	18670	18670	0
133	20250407	184200	1297394220	18670	18670	18670	18670	0
134	20250407	184100	1297394220	18670	18670	18670	18670	0
135	20250407	184000	1297394220	18670	18670	18670	18670	0
136	20250407	183900	1297394220	18670	18670	18670	18670	0
137	20250407	183800	1297394220	18670	18670	18670	18670	0
138	20250407	183700	1297394220	18670	18670	18670	18670	0
139	20250407	183600	1297394220	18670	18670	18670	18670	0
140	20250407	183500	1297394220	18670	18670	18670	18670	0
141	20250407	183400	1297394220	18670	18670	18670	18670	0
142	20250407	183300	1297394220	18670	18670	18670	18670	0
143	20250407	183200	1297394220	18670	18670	18670	18670	0
144	20250407	183100	1297394220	18670	18670	18670	18670	0
145	20250407	183000	1297394220	18670	18670	18670	18670	0
146	20250407	182900	1297394220	18670	18670	18670	18670	0
147	20250407	182800	1297394220	18670	18670	18670	18670	0
148	20250407	182700	1297394220	18670	18670	18670	18670	0
149	20250407	182600	1297394220	18670	18670	18670	18670	0
150	20250407	182500	1297394220	18670	18670	18670	18670	0
151	20250407	182400	1297394220	18670	18670	18670	18670	0
152	20250407	182300	1297394220	18670	18670	18670	18670	1464
153	20250407	182200	1297394220	18670	18670	18670	18670	0
154	20250407	182100	1297394220	18670	18670	18670	18670	0
155	20250407	182000	1297394220	18670	18670	18670	18670	0
156	20250407	181900	1297394220	18670	18670	18670	18670	0
157	20250407	181800	1297394220	18670	18670	18670	18670	0
158	20250407	181700	1297394220	18670	18670	18670	18670	0
159	20250407	181600	1297394220	18670	18670	18670	18670	0
160	20250407	181500	1297394220	18670	18670	18670	18670	0
161	20250407	181400	1297394220	18670	18670	18670	18670	0
162	20250407	181300	1297394220	18670	18670	18670	18670	0
163	20250407	181200	1297394220	18670	18670	18670	18670	0
164	20250407	181100	1297394220	18670	18670	18670	18670	0
165	20250407	181000	1297394220	18670	18670	18670	18670	0
166	20250407	180900	1297394220	18670	18670	18670	18670	0
167	20250407	180800	1297394220	18670	18670	18670	18670	0
168	20250407	180700	1297394220	18670	18670	18670	18670	0
169	20250407	180600	1297394220	18670	18670	18670	18670	0
170	20250407	180500	1297394220	18670	18670	18670	18670	0
171	20250407	180400	1297394220	18670	18670	18670	18670	0
172	20250407	180300	1297394220	18670	18670	18670	18670	0
173	20250407	180200	1297394220	18670	18670	18670	18670	0
174	20250407	180100	1297394220	18670	18670	18670	18670	0
175	20250407	180000	1297394220	18670	18670	18670	18670	0
176	20250407	175900	1297394220	18670	18670	18670	18670	0
177	20250407	175800	1297394220	18670	18670	18670	18670	0
178	20250407	175700	1297394220	18670	18670	18670	18670	0
179	20250407	175600	1297394220	18670	18670	18670	18670	0
180	20250407	175500	1297394220	18670	18670	18670	18670	0
181	20250407	175400	1297394220	18670	18670	18670	18670	0
182	20250407	175300	1297394220	18670	18670	18670	18670	1464
183	20250407	175200	1297394220	18670	18670	18670	18670	0
184	20250407	175100	1297394220	18670	18670	18670	18670	0
185	20250407	175000	1297394220	18670	18670	18670	18670	0
186	20250407	174900	1297394220	18670	18670	18670	18670	0
187	20250407	174800	1297394220	18670	18670	18670	18670	0
188	20250407	174700	1297394220	18670	18670	18670	18670	0
189	20250407	174600	1297394220	18670	18670	18670	18670	0
190	20250407	174500	1297394220	18670	18670	18670	18670	0
191	20250407	174400	1297394220	18670	18670	18670	18670	0
192	20250407	174300	1297394220	18670	18670	18670	18670	0
193	20250407	174200	1297394220	18670	18670	18670	18670	0
194	20250407	174100	1297394220	18670	18670	18670	18670	0
195	20250407	174000	1297394220	18670	18670	18670	18670	0
196	20250407	173900	1297394220	18670	18670	18670	18670	0
197	20250407	173800	1297394220	18670	18670	18670	18670	0
198	20250407	173700	1297394220	18670	18670	18670	18670	0
199	20250407	173600	1297394220	18670	18670	18670	18670	0
200	20250407	173500	1297394220	18670	18670	18670	18670	0
201	20250407	173400	1297394220	18670	18670	18670	18670	0
202	20250407	173300	1297394220	18670	18670	18670	18670	0
203	20250407	173200	1297394220	18670	18670	18670	18670	0
204	20250407	173100	1297394220	18670	18670	18670	18670	0
205	20250407	173000	1297394220	18670	18670	18670	18670	0
206	20250407	172900	1297394220	18670	18670	18670	18670	0
207	20250407	172800	1297394220	18670	18670	18670	18670	0
208	20250407	172700	1297394220	18670	18670	18670	18670	0
209	20250407	172600	1297394220	18670	18670	18670	18670	0
210	20250407	172500	1297394220	18670	18670	18670	18670	0
211	20250407	172400	1297394220	18670	18670	18670	18670	0
212	20250407	172300	1297394220	18670	18670	18670	18670	1464
213	20250407	172200	1297394220	18670	18670	18670	18670	0
214	20250407	172100	1297394220	18670	18670	18670	18670	0
215	20250407	172000	1297394220	18670	18670	18670	18670	0
216	20250407	171900	1297394220	18670	18670	18670	18670	0
217	20250407	171800	1297394220	18670	18670	18670	18670	0
218	20250407	171700	1297394220	18670	18670	18670	18670	0
219	20250407	171600	1297394220	18670	18670	18670	18670	0
220	20250407	171500	1297394220	18670	18670	18670	18670	0
221	20250407	171400	1297394220	18670	18670	18670	18670	0
222	20250407	171300	1297394220	18670	18670	18670	18670	0
223	20250407	171200	1297394220	18670	18670	18670	18670	0
224	20250407	171100	1297394220	18670	18670	18670	18670	0
225	20250407	171000	1297394220	18670	18670	18670	18670	0
226	20250407	170900	1297394220	18670	18670	18670	18670	0
227	20250407	170800	1297394220	18670	18670	18670	18670	0
228	20250407	170700	1297394220	18670	18670	18670	18670	0
229	20250407	170600	1297394220	18670	18670	18670	18670	0
230	20250407	170500	1297394220	18670	18670	18670	18670	0
231	20250407	170400	1297394220	18670	18670	18670	18670	0
232	20250407	170300	1297394220	18670	18670	18670	18670	0
233	20250407	170200	1297394220	18670	18670	18670	18670	0
234	20250407	170100	1297394220	18670	18670	18670	18670	0
235	20250407	170000	1297394220	18670	18670	18670	18670	0
236	20250407	165900	1297394220	18670	18670	18670	18670	0
237	20250407	165800	1297394220	18670	18670	18670	18670	0
238	20250407	165700	1297394220	18670	18670	18670	18670	0
239	20250407	165600	1297394220	18670	18670	18670	18670	0
240	20250407	165500	1297394220	18670	18670	18670	18670	0
241	20250407	165400	1297394220	18670	18670	18670	18670	0
242	20250407	165300	1297394220	18670	18670	18670	18670	1464
243	20250407	165200	1297394220	18670	18670	18670	18670	0
244	20250407	165100	1297394220	18670	18670	18670	18670	0
245	20250407	165000	1297394220	18670	18670	18670	18670	0
246	20250407	164900	1297394220	18670	18670	18670	18670	0
247	20250407	164800	1297394220	18670	18670	18670	18670	0
248	20250407	164700	1297394220	18670	18670	18670	18670	0
249	20250407	164600	1297394220	18670	18670	18670	18670	0
250	20250407	164500	1297394220	18670	18670	18670	18670	0
251	20250407	164400	1297394220	18670	18670	18670	18670	0
252	20250407	164300	1297394220	18670	18670	18670	18670	0
253	20250407	164200	1297394220	18670	18670	18670	18670	0
254	20250407	164100	1297394220	18670	18670	18670	18670	0
255	20250407	164000	1297394220	18670	18670	18670	18670	0
256	20250407	163900	1297394220	18670	18670	18670	18670	0
257	20250407	163800	1297394220	18670	18670	18670	18670	0
258	20250407	163700	1297394220	18670	18670	18670	18670	0
259	20250407	163600	1297394220	18670	18670	18670	18670	0
260	20250407	163500	1297394220	18670	18670	18670	18670	0
261	20250407	163400	1297394220	18670	18670	18670	18670	0
262	20250407	163300	1297394220	18670	18670	18670	18670	0
263	20250407	163200	1297394220	18670	18670	18670	18670	0
264	20250407	163100	1297394220	18670	18670	18670	18670	0
265	20250407	163000	1297394220	18670	18670	18670	18670	0
266	20250407	162900	1297394220	18670	18670	18670	18670	0
267	20250407	162800	1297394220	18670	18670	18670	18670	0
268	20250407	162700	1297394220	18670	18670	18670	18670	0
269	20250407	162600	1297394220	18670	18670	18670	18670	0
270	20250407	162500	1297394220	18670	18670	18670	18670	0
271	20250407	162400	1297394220	18670	18670	18670	18670	0
272	20250407	162300	1297394220	18670	18670	18670	18670	1464
273	20250407	162200	1297394220	18670	18670	18670	18670	0
274	20250407	162100	1297394220	18670	18670	18670	18670	0
275	20250407	162000	1297394220	18670	18670	18670	18670	0
276	20250407	161900	1297394220	18670	18670	18670	18670	0
277	20250407	161800	1297394220	18670	18670	18670	18670	0
278	20250407	161700	1297394220	18670	18670	18670	18670	0
279	20250407	161600	1297394220	18670	18670	18670	18670	0
280	20250407	161500	1297394220	18670	18670	18670	18670	0
281	20250407	161400	1297394220	18670	18670	18670	18670	0
282	20250407	161300	1297394220	18670	18670	18670	18670	0
283	20250407	161200	1297394220	18670	18670	18670	18670	0
284	20250407	161100	1297394220	18670	18670	18670	18670	0
285	20250407	161000	1297394220	18670	18670	18670	18670	0
286	20250407	160900	1297394220	18670	18670	18670	18670	0
287	20250407	160800	1297394220	18670	18670	18670	18670	0
288	20250407	160700	1297394220	18670	18670	18670	18670	0
289	20250407	160600	1297394220	18670	18670	18670	18670	0
290	20250407	160500	1297394220	18670	18670	18670	18670	0
291	20250407	160400	1297394220	18670	18670	18670	18670	0
292	20250407	160300	1297394220	18670	18670	18670	18670	0
293	20250407	160200	1297394220	18670	18670	18670	18670	0
294	20250407	160100	1297394220	18670	18670	18670	18670	0
295	20250407	160000	1297394220	18670	18670	18670	18670	0
296	20250407	155900	1297394220	18670	18670	18670	18670	0
297	20250407	155800	1297394220	18670	18670	18670	18670	0
298	20250407	155700	1297394220	18670	18670	18670	18670	0
299	20250407	155600	1297394220	18670	18670	18670	18670	0
300	20250407	155500	1297394220	18670	18670	18670	18670	0
301	20250407	155400	1297394220	18670	18670	18670	18670	0
302	20250407	155300	1297394220	18670	18670	18670	18670	1464
303	20250407	155200	1297394220	18670	18670	18670	18670	0
304	20250407	155100	1297394220	18670	18670	18670	18670	0
305	20250407	155000	1297394220	18670	18670	18670	18670	0
306	20250407	154900	1297394220	18670	18670	18670	18670	0
307	20250407	154800	1297394220	18670	18670	18670	18670	0
308	20250407	154700	1297394220	18670	18670	18670	18670	0
309	20250407	154600	1297394220	18670	18670	18670	18670	0
310	20250407	154500	1297394220	18670	18670	18670	18670	0
311	20250407	154400	1297394220	18670	18670	18670	18670	0
312	20250407	154300	1297394220	18670	18670	18670	18670	0
313	20250407	154200	1297394220	18670	18670	18670	18670	0
314	20250407	154100	1297394220	18670	18670	18670	18670	0
315	20250407	154000	1297394220	18670	18670	18670	18670	0
316	20250407	153900	1297394220	18670	18670	18670	18670	0
317	20250407	153800	1297394220	18670	18670	18670	18670	0
318	20250407	153700	1297394220	18670	18670	18670	18670	0
319	20250407	153600	1297394220	18670	18670	18670	18670	0
320	20250407	153500	1297394220	18670	18670	18670	18670	0
321	20250407	153400	1297394220	18670	18670	18670	18670	0
322	20250407	153300	1297394220	18670	18670	18670	18670	0
323	20250407	153200	1297394220	18670	18670	18670	18670	0
324	20250407	153100	1297394220	18670	18670	18670	18670	0
325	20250407	153000	1297394220	18670	18670	18670	18670	1464
326	20250407	152900	1270061340	18490	18490	18490	18490	0
327	20250407	152800	1270061340	18490	18490	18490	18490	0
328	20250407	152700	1270061340	18490	18490	18490	18490	0
329	20250407	152600	1270061340	18490	18490	18490	18490	0
330	20250407	152500	1270061340	18490	18490	18490	18490	0
331	20250407	152400	1270061340	18490	18490	18490	18490	0
332	20250407	152300	1270061340	18490	18490	18490	18490	0
333	20250407	152200	1270061340	18490	18490	18490	18490	0
334	20250407	152100	1270061340	18490	18490	18490	18490	0
335	20250407	152000	1270061340	18490	18490	18490	18490	0
336	20250407	151900	1270061340	18490	18670	18680	18490	2312
337	20250407	151800	1227281890	18680	18680	18680	18680	1
338	20250407	151700	1227263210	18520	18690	18690	18520	535
339	20250407	151600	1217348230	18700	18690	18700	18690	91
340	20250407	151500	1215647400	18690	18690	18690	18550	68
341	20250407	151400	1214376620	18540	18560	18560	18540	157
342	20250407	151300	1211462740	18560	18560	18560	18560	35
343	20250407	151200	1210813140	18540	18540	18540	18540	0
344	20250407	151100	1210813140	18540	18540	18540	18540	0
345	20250407	151000	1210813140	18540	18570	18570	18540	117
346	20250407	150900	1208642940	18570	18570	18570	18570	0
347	20250407	150800	1208642940	18570	18580	18580	18570	68
348	20250407	150700	1207379840	18570	18570	18570	18570	0
349	20250407	150600	1207379840	18570	18570	18570	18570	3
350	20250407	150500	1207324130	18530	18570	18570	18530	243
351	20250407	150400	1202813920	18570	18570	18570	18570	0
352	20250407	150300	1202813920	18570	18620	18620	18570	103
353	20250407	150200	1200897760	18590	18590	18590	18590	0
354	20250407	150100	1200897760	18590	18590	18590	18590	0
355	20250407	150000	1200897760	18590	18590	18590	18590	342
356	20250407	145900	1194539980	18580	18590	18590	18580	107
357	20250407	145800	1192551360	18590	18600	18600	18590	9
358	20250407	145700	1192384010	18590	18590	18590	18590	117
359	20250407	145600	1190208980	18580	18580	18580	18580	0
360	20250407	145500	1190208980	18580	18660	18660	18580	48
361	20250407	145400	1189314070	18660	18630	18660	18630	694
362	20250407	145300	1176378250	18630	18610	18630	18610	278
363	20250407	145200	1171203310	18600	18600	18600	18600	0
364	20250407	145100	1171203310	18600	18590	18600	18590	577
365	20250407	145000	1160472380	18530	18530	18530	18530	128
366	20250407	144900	1158100540	18540	18560	18560	18540	259
367	20250407	144800	1153294270	18560	18550	18560	18550	46
368	20250407	144700	1152440780	18550	18550	18550	18550	25
369	20250407	144600	1151977030	18530	18550	18550	18530	241
370	20250407	144500	1147509650	18550	18550	18550	18550	120
371	20250407	144400	1145283650	18550	18550	18550	18550	60
372	20250407	144300	1144170650	18540	18540	18550	18540	235
373	20250407	144200	1139813660	18550	18550	18560	18550	104
374	20250407	144100	1137884000	18550	18540	18550	18540	165
375	20250407	144000	1134824190	18560	18560	18560	18560	5
376	20250407	143900	1134731390	18550	18570	18570	18540	301
377	20250407	143800	1129145920	18560	18560	18560	18560	40
378	20250407	143700	1128403520	18560	18570	18570	18560	123
379	20250407	143600	1126120140	18580	18590	18590	18570	145
380	20250407	143500	1123425700	18640	18640	18640	18640	0
381	20250407	143400	1123425700	18640	18610	18640	18610	531
382	20250407	143300	1113541450	18600	18570	18600	18570	351
383	20250407	143200	1107016510	18590	18570	18590	18570	387
384	20250407	143100	1099824490	18570	18570	18570	18570	99
385	20250407	143000	1097986060	18570	18550	18570	18550	169
386	20250407	142900	1094849370	18550	18570	18570	18540	190
387	20250407	142800	1091324160	18540	18600	18600	18530	288
388	20250407	142700	1085984360	18600	18610	18610	18600	112
389	20250407	142600	1083900700	18610	18580	18610	18580	295
390	20250407	142500	1078418880	18600	18610	18610	18600	121
391	20250407	142400	1076167680	18610	18610	18610	18610	0
392	20250407	142300	1076167680	18610	18630	18630	18610	148
393	20250407	142200	1073412460	18640	18640	18640	18640	52
394	20250407	142100	1072443180	18640	18670	18690	18640	203
395	20250407	142000	1068652620	18690	18680	18690	18680	206
396	20250407	141900	1064803400	18650	18600	18650	18580	698
397	20250407	141800	1051798800	18600	18580	18600	18580	136
398	20250407	141700	1049270660	18590	18590	18590	18590	36
399	20250407	141600	1048601420	18610	18620	18620	18610	154
400	20250407	141500	1045734510	18630	18610	18630	18610	247
401	20250407	141400	1041136190	18590	18620	18620	18590	18
402	20250407	141300	1040801270	18620	18610	18620	18600	608
403	20250407	141200	1029491370	18610	18620	18640	18610	301
404	20250407	141100	1023886740	18630	18630	18640	18630	339
405	20250407	141000	1017571050	18620	18630	18630	18620	119
406	20250407	140900	1015354580	18610	18650	18650	18610	314
407	20250407	140800	1009507590	18650	18650	18650	18650	359
408	20250407	140700	1002812240	18660	18660	18660	18660	32
409	20250407	140600	1002215120	18680	18640	18680	18640	322
410	20250407	140500	996207450	18620	18620	18620	18620	177
411	20250407	140400	992911710	18660	18660	18660	18660	1
412	20250407	140300	992893050	18680	18690	18690	18680	93
413	20250407	140200	991155800	18620	18710	18710	18620	161
414	20250407	140100	988149000	18700	18690	18700	18690	71
415	20250407	140000	986821510	18680	18630	18680	18630	708
416	20250407	135900	973626350	18620	18650	18650	18620	87
417	20250407	135800	972005190	18660	18650	18660	18650	111
418	20250407	135700	969934420	18650	18650	18650	18650	83
419	20250407	135600	968386470	18650	18650	18650	18650	43
420	20250407	135500	967584520	18650	18660	18660	18650	109
421	20250407	135400	965551140	18710	18720	18720	18700	104
422	20250407	135300	963605340	18720	18720	18720	18720	1
423	20250407	135200	963586620	18690	18690	18690	18650	182
424	20250407	135100	960187240	18700	18710	18710	18700	166
425	20250407	135000	957082580	18700	18650	18700	18650	166
426	20250407	134900	953981480	18700	18710	18730	18700	659
427	20250407	134800	941655080	18700	18710	18710	18700	10
428	20250407	134700	941468030	18710	18640	18710	18640	1613
429	20250407	134600	911318850	18630	18630	18640	18630	87
430	20250407	134500	909698030	18630	18650	18650	18630	353
431	20250407	134400	903116910	18660	18660	18660	18660	0
432	20250407	134300	903116910	18660	18660	18660	18660	283
433	20250407	134200	897836130	18660	18670	18670	18650	293
434	20250407	134100	892369300	18670	18670	18670	18670	28
435	20250407	134000	891846540	18680	18670	18680	18670	377
436	20250407	133900	884804600	18670	18660	18670	18650	246
437	20250407	133800	880214400	18670	18700	18700	18670	45
438	20250407	133700	879373170	18700	18700	18700	18700	24
439	20250407	133600	878924370	18700	18690	18700	18690	85
440	20250407	133500	877335470	18690	18700	18700	18690	189
441	20250407	133400	873801730	18710	18710	18710	18710	104
442	20250407	133300	871855890	18710	18710	18710	18710	144
443	20250407	133200	869161650	18710	18720	18720	18710	104
444	20250407	133100	867215000	18760	18700	18760	18700	106
445	20250407	133000	865229470	18700	18680	18700	18680	157
446	20250407	132900	862295040	18680	18690	18690	18680	64
447	20250407	132800	861099500	18670	18670	18680	18670	247
448	20250407	132700	856487030	18670	18660	18670	18660	130
449	20250407	132600	854060790	18660	18660	18660	18660	0
450	20250407	132500	854060790	18660	18680	18680	18650	298
451	20250407	132400	848495980	18670	18670	18670	18660	134
452	20250407	132300	845994940	18670	18660	18670	18660	52
453	20250407	132200	845024410	18670	18660	18680	18660	131
454	20250407	132100	842579700	18680	18690	18690	18680	49
455	20250407	132000	841663920	18710	18710	18710	18710	44
456	20250407	131900	840840680	18700	18700	18700	18700	19
457	20250407	131800	840485380	18700	18690	18700	18670	243
458	20250407	131700	835946190	18680	18690	18690	18680	106
459	20250407	131600	833965650	18710	18710	18710	18710	1
460	20250407	131500	833946940	18650	18700	18710	18650	202
461	20250407	131400	830174290	18700	18720	18720	18700	148
462	20250407	131300	827405680	18710	18710	18710	18710	23
463	20250407	131200	826975350	18710	18700	18710	18700	68
464	20250407	131100	825703700	18720	18700	18720	18670	357
465	20250407	131000	819029830	18700	18700	18720	18700	18
466	20250407	130900	818693210	18700	18700	18700	18700	46
467	20250407	130800	817833010	18710	18760	18760	18710	130
468	20250407	130700	815399690	18770	18760	18780	18760	157
469	20250407	130600	812453630	18780	18780	18780	18760	13
470	20250407	130500	812209510	18800	18730	18800	18730	119
471	20250407	130400	809980080	18810	18680	18810	18680	114
472	20250407	130300	807847320	18730	18700	18730	18700	437
473	20250407	130200	799675270	18720	18690	18720	18690	155
474	20250407	130100	796775720	18690	18690	18700	18690	234
475	20250407	130000	792401890	18700	18710	18710	18680	45
476	20250407	125900	791560800	18650	18650	18650	18650	28
477	20250407	125800	791038600	18650	18740	18740	18650	208
478	20250407	125700	787145720	18740	18840	18840	18740	29
479	20250407	125600	786602160	18750	18750	18750	18750	5
480	20250407	125500	786508410	18850	18700	18870	18700	162
481	20250407	125400	783471940	18720	18730	18730	18720	117
482	20250407	125300	781280630	18720	18740	18740	18700	175
483	20250407	125200	778005880	18700	18700	18740	18690	190
484	20250407	125100	774449010	18700	18700	18740	18700	414
485	20250407	125000	766701750	18700	18680	18700	18680	181
486	20250407	124900	763318930	18650	18650	18650	18650	0
487	20250407	124800	763318930	18650	18690	18690	18650	143
488	20250407	124700	760648500	18680	18690	18700	18680	177
489	20250407	124600	757340180	18680	18680	18690	18680	51
490	20250407	124500	756387400	18680	18680	18680	18680	25
491	20250407	124400	755920400	18660	18670	18670	18660	261
492	20250407	124300	751049090	18680	18670	18680	18670	86
493	20250407	124200	749443230	18690	18690	18690	18690	0
494	20250407	124100	749443230	18690	18710	18710	18690	133
495	20250407	124000	746955870	18700	18690	18700	18690	72
496	20250407	123900	745610000	18660	18660	18660	18660	38
497	20250407	123800	744900920	18660	18660	18660	18650	227
498	20250407	123700	740665660	18670	18670	18680	18670	131
499	20250407	123600	738219630	18650	18650	18650	18650	40
500	20250407	123500	737473630	18680	18680	18680	18680	0
501	20250407	123400	737473630	18680	18700	18700	18670	391
502	20250407	123300	730171260	18700	18700	18700	18700	46
503	20250407	123200	729311060	18700	18700	18700	18700	66
504	20250407	123100	728076860	18700	18720	18720	18690	163
505	20250407	123000	725029270	18720	18730	18740	18720	109
506	20250407	122900	722988250	18710	18710	18710	18710	1
507	20250407	122800	722969540	18700	18700	18710	18680	254
508	20250407	122700	718221370	18700	18700	18700	18660	170
509	20250407	122600	715046750	18720	18720	18720	18720	46
510	20250407	122500	714185630	18730	18720	18730	18720	60
511	20250407	122400	713062390	18740	18750	18750	18740	111
512	20250407	122300	710981170	18910	18910	18910	18910	0
513	20250407	122200	710981170	18910	18800	18930	18800	177
514	20250407	122100	707639450	18810	18660	18810	18660	386
515	20250407	122000	700419710	18680	18670	18680	18670	54
516	20250407	121900	699411480	18650	18690	18690	18650	59
517	20250407	121800	698308890	18690	18690	18690	18690	4
518	20250407	121700	698234130	18700	18680	18700	18650	321
519	20250407	121600	692238800	18680	18670	18680	18670	117
520	20250407	121500	690054190	18660	18660	18660	18650	70
521	20250407	121400	688748250	18660	18680	18680	18660	143
522	20250407	121300	686078750	18670	18680	18680	18670	103
523	20250407	121200	684155550	18670	18670	18670	18670	0
524	20250407	121100	684155550	18670	18700	18700	18670	253
525	20250407	121000	679426940	18700	18710	18710	18700	2
526	20250407	120900	679389530	18730	18750	18750	18730	2
527	20250407	120800	679352050	18660	18720	18770	18660	300
528	20250407	120700	673738540	18720	18770	18770	18720	73
529	20250407	120600	672368430	18780	18780	18780	18780	48
530	20250407	120500	671466990	18770	18760	18770	18750	171
531	20250407	120400	668258810	18750	18730	18750	18690	337
532	20250407	120300	661949500	18720	18750	18750	18720	53
533	20250407	120200	660957190	18750	18750	18750	18750	1
534	20250407	120100	660938440	18690	18690	18690	18690	23
535	20250407	120000	660508570	18690	18710	18710	18690	222
536	20250407	115900	656356050	18780	18780	18780	18780	59
537	20250407	115800	655248030	18710	18710	18710	18710	24
538	20250407	115700	654798990	18810	18710	18810	18700	169
539	20250407	115600	651637460	18710	18790	18790	18710	197
540	20250407	115500	647946870	18790	18790	18790	18790	13
541	20250407	115400	647702600	18860	18780	18860	18780	245
542	20250407	115300	643093770	18860	18860	18860	18860	1
543	20250407	115200	643074910	18780	18780	18780	18780	0
544	20250407	115100	643074910	18780	18800	18800	18780	7
545	20250407	115000	642943390	18800	18810	18810	18800	497
546	20250407	114900	633597360	18800	18800	18800	18800	52
547	20250407	114800	632619760	18820	18740	18820	18710	181
548	20250407	114700	629232670	18810	18780	18810	18730	391
549	20250407	114600	621892620	18780	18780	18780	18780	47
550	20250407	114500	621009960	18800	18800	18800	18800	0
551	20250407	114400	621009960	18800	18800	18800	18800	105
552	20250407	114300	619035960	18810	18810	18820	18810	158
553	20250407	114200	616063460	18790	18790	18790	18790	8
554	20250407	114100	615913140	18780	18780	18780	18780	26
555	20250407	114000	615424860	18750	18730	18830	18730	497
556	20250407	113900	606092670	18770	18740	18780	18740	71
557	20250407	113800	604760040	18720	18720	18720	18720	22
558	20250407	113700	604348200	18740	18740	18790	18740	117
559	20250407	113600	602155520	18820	18820	18820	18820	23
560	20250407	113500	601722660	18810	18810	18810	18810	88
561	20250407	113400	600067380	18810	18810	18810	18810	53
562	20250407	113300	599070450	18750	18830	18830	18750	152
563	20250407	113200	596213080	18820	18790	18820	18790	117
564	20250407	113100	594012740	18790	18790	18790	18790	46
565	20250407	113000	593148400	18810	18830	18830	18750	211
566	20250407	112900	589186360	18830	18820	18830	18820	78
567	20250407	112800	587717810	18820	18800	18820	18800	76
568	20250407	112700	586288160	18800	18800	18830	18800	104
569	20250407	112600	584332900	18830	18840	18840	18830	202
570	20250407	112500	580528520	18840	18840	18840	18840	46
571	20250407	112400	579661880	18830	18830	18830	18830	123
572	20250407	112300	577345790	18830	18890	18890	18830	141
573	20250407	112200	574687010	18890	18910	18920	18890	160
574	20250407	112100	571662870	18910	18910	18910	18890	102
575	20250407	112000	569734370	18870	18910	18920	18870	210
576	20250407	111900	565768270	18900	18910	18910	18900	27
577	20250407	111800	565257950	18910	18830	18910	18830	253
578	20250407	111700	560478950	18830	18830	18830	18830	12
579	20250407	111600	560252990	18800	18830	18920	18800	225
580	20250407	111500	556016760	18930	18930	18930	18930	2
581	20250407	111400	555978900	18910	18910	18910	18910	91
582	20250407	111300	554258090	18820	18910	18910	18820	148
583	20250407	111200	551472460	18950	18960	18960	18940	65
584	20250407	111100	550241020	18940	18940	18940	18940	106
585	20250407	111000	548233380	18960	18980	18980	18960	213
586	20250407	110900	544193880	19020	19000	19020	18990	118
587	20250407	110800	541950160	19040	19040	19040	19040	64
588	20250407	110700	540731600	19060	19060	19060	19060	1
589	20250407	110600	540712540	18980	19250	19250	18970	180
590	20250407	110500	537295480	18940	18940	18940	18940	0
591	20250407	110400	537295480	18940	18930	19090	18930	154
592	20250407	110300	534366780	18910	18860	18910	18820	354
593	20250407	110200	527688260	18870	18870	18870	18870	65
594	20250407	110100	526461710	18870	18830	18870	18830	171
595	20250407	110000	523236140	18820	18830	18830	18820	94
596	20250407	105900	521466680	18870	18880	18880	18870	45
597	20250407	105800	520617240	18880	18870	18880	18870	69
598	20250407	105700	519314800	18870	18860	18870	18860	116
599	20250407	105600	517126560	18880	18900	18900	18880	129
600	20250407	105500	514689320	18930	18870	18930	18870	52
601	20250407	105400	513706990	18820	18870	18870	18820	28
602	20250407	105300	513178830	18860	18840	18860	18820	250
603	20250407	105200	508468270	18860	18880	18880	18860	143
604	20250407	105100	505769630	18880	18890	18910	18880	309
605	20250407	105000	499933520	18840	18810	18840	18810	145
606	20250407	104900	497204120	18780	18800	18810	18780	306
607	20250407	104800	491453170	18740	18760	18760	18740	9
608	20250407	104700	491284450	18760	18750	18760	18750	93
609	20250407	104600	489540690	18740	18730	18740	18700	290
610	20250407	104500	484111670	18740	18740	18740	18740	10
611	20250407	104400	483924270	18740	18740	18740	18700	161
612	20250407	104300	480909130	18690	18700	18740	18690	216
613	20250407	104200	476868530	18700	18760	18760	18700	160
614	20250407	104100	473876470	18700	18750	18750	18700	290
615	20250407	104000	468444400	18760	18730	18760	18730	91
616	20250407	103900	466738880	18730	18830	18830	18730	264
617	20250407	103800	461786170	18760	18820	18820	18760	64
618	20250407	103700	460582650	18830	18760	18830	18760	21
619	20250407	103600	460188620	18730	18750	18750	18730	288
620	20250407	103500	454792040	18750	18730	18750	18730	124
621	20250407	103400	452469230	18730	18720	18730	18720	95
622	20250407	103300	450690190	18750	18730	18750	18730	127
623	20250407	103200	448310060	18730	18890	18900	18730	161
624	20250407	103100	445286470	18900	18910	18910	18890	70
625	20250407	103000	443964140	18760	18760	18760	18760	0
626	20250407	102900	443964140	18760	18840	18930	18760	215
627	20250407	102800	439922570	18850	18860	18860	18850	117
628	20250407	102700	437716650	18860	18990	18990	18860	169
629	20250407	102600	434522930	18990	18810	18990	18810	551
630	20250407	102500	424127310	18820	18740	18820	18730	158
631	20250407	102400	421160410	18730	18720	18730	18720	77
632	20250407	102300	419718480	18700	18640	18700	18640	180
633	20250407	102200	416359020	18630	18670	18700	18630	180
634	20250407	102100	412997790	18670	18660	18670	18660	45
635	20250407	102000	412157890	18670	18610	18670	18610	122
636	20250407	101900	409880800	18620	18690	18690	18610	155
637	20250407	101800	406996100	18640	18620	18640	18620	35
638	20250407	101700	406343940	18620	18600	18620	18600	157
639	20250407	101600	403422820	18590	18600	18600	18550	171
640	20250407	101500	400247450	18600	18610	18620	18560	118
641	20250407	101400	398053150	18610	18610	18610	18610	78
642	20250407	101300	396601570	18610	18620	18620	18600	67
643	20250407	101200	395354840	18620	18640	18640	18620	206
644	20250407	101100	391517100	18640	18650	18650	18640	72
645	20250407	101000	390174330	18640	18640	18650	18640	159
646	20250407	100900	387209330	18640	18640	18640	18640	109
647	20250407	100800	385177570	18650	18660	18660	18650	26
648	20250407	100700	384692620	18660	18650	18660	18650	61
649	20250407	100600	383554570	18640	18610	18640	18610	149
650	20250407	100500	380778680	18570	18660	18660	18570	234
651	20250407	100400	376424730	18650	18640	18650	18630	236
652	20250407	100300	372025500	18640	18640	18640	18630	128
653	20250407	100200	369640250	18650	18590	18650	18580	731
654	20250407	100100	356026460	18580	18580	18580	18580	46
655	20250407	100000	355171780	18580	18590	18590	18580	21
656	20250407	095900	354781590	18550	18550	18550	18500	728
657	20250407	095800	341300890	18550	18540	18550	18540	25
658	20250407	095700	340837190	18570	18570	18570	18570	56
659	20250407	095600	339797270	18650	18520	18650	18520	957
660	20250407	095500	321983650	18510	18520	18520	18510	258
661	20250407	095400	317207850	18520	18530	18530	18520	64
662	20250407	095300	316022060	18520	18570	18570	18520	273
663	20250407	095200	310963890	18560	18660	18760	18560	361
664	20250407	095100	304236800	18650	18610	18650	18600	282
665	20250407	095000	298980250	18620	18620	18640	18620	119
666	20250407	094900	296764390	18630	18600	18630	18510	252
667	20250407	094800	292085650	18640	18510	18650	18510	161
668	20250407	094700	289093000	18500	18660	18660	18500	475
669	20250407	094600	280279630	18660	18660	18660	18660	0
670	20250407	094500	280279630	18660	18770	18770	18660	262
671	20250407	094400	275383360	18770	18650	18770	18650	58
672	20250407	094300	274296740	18680	18780	18780	18680	404
673	20250407	094200	266736700	18780	18800	18800	18760	192
674	20250407	094100	263133470	18770	18780	18810	18770	440
675	20250407	094000	254870010	18820	18840	18850	18800	312
676	20250407	093900	248998700	18830	18840	18840	18820	59
677	20250407	093800	247887780	18850	18870	18870	18850	86
678	20250407	093700	246265350	18900	18920	18920	18900	188
679	20250407	093600	242711650	18920	18920	18940	18920	51
680	20250407	093500	241746710	18920	19070	19070	18920	395
681	20250407	093400	234262890	18950	18970	18990	18950	660
682	20250407	093300	221734490	18980	18950	18990	18950	142
683	20250407	093200	219041590	18870	18940	18940	18860	336
684	20250407	093100	212688840	18940	18940	18940	18940	8
685	20250407	093000	212537320	18820	18960	18960	18800	117
686	20250407	092900	210333390	18960	18990	18990	18960	22
687	20250407	092800	209915640	18990	19080	19090	18980	1620
688	20250407	092700	179128500	19050	19050	19090	19050	144
689	20250407	092600	176385260	19050	19060	19130	19050	68
690	20250407	092500	175089000	19030	19100	19100	19030	246
691	20250407	092400	170401110	19150	19150	19190	19100	1342
692	20250407	092300	144762220	19190	19150	19200	19150	525
693	20250407	092200	134707460	19230	19250	19250	19110	1213
694	20250407	092100	111460290	19410	19250	19410	19230	366
695	20250407	092000	104391130	19370	19320	19370	19250	511
696	20250407	091900	94550180	19300	19440	19440	19300	53
697	20250407	091800	93520700	19290	19300	19300	19290	101
698	20250407	091700	91571850	19480	19390	19480	19370	192
699	20250407	091600	87843420	19250	19250	19250	19250	0
700	20250407	091500	87843420	19250	19400	19400	19250	333
701	20250407	091400	81425670	19400	19340	19420	19340	114
702	20250407	091300	79217200	19340	19340	19340	19230	213
703	20250407	091200	75117850	19340	19280	19370	19240	605
704	20250407	091100	63470040	19280	19330	19330	19270	553
705	20250407	091000	52802700	19350	19560	19560	19350	184
706	20250407	090900	49232110	19560	19410	19560	19410	16
707	20250407	090800	48921400	19570	19570	19570	19570	45
708	20250407	090700	48040750	19570	19580	19580	19570	25
709	20250407	090600	47551460	19410	19410	19590	19410	54
710	20250407	090500	46501880	19410	19400	19410	19400	141
711	20250407	090400	43765650	19400	19400	19400	19280	374
712	20250407	090300	36538740	19430	19600	19600	19400	372
713	20250407	090200	29320100	19450	19620	19620	19450	122
714	20250407	090100	26937360	19620	19650	19650	19500	724
715	20250407	090000	12799620	19650	20250	20250	19600	647