KissMeData/036810/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	190300	902281320	19110	19110	19110	19110	1590
3	20250402	190200	902281320	19110	19110	19110	19110	0
4	20250402	190100	902281320	19110	19110	19110	19110	0
5	20250402	190000	902281320	19110	19110	19110	19110	0
6	20250402	185900	902281320	19110	19110	19110	19110	0
7	20250402	185800	902281320	19110	19110	19110	19110	0
8	20250402	185700	902281320	19110	19110	19110	19110	0
9	20250402	185600	902281320	19110	19110	19110	19110	0
10	20250402	185500	902281320	19110	19110	19110	19110	0
11	20250402	185400	902281320	19110	19110	19110	19110	0
12	20250402	185300	902281320	19110	19110	19110	19110	0
13	20250402	185200	902281320	19110	19110	19110	19110	0
14	20250402	185100	902281320	19110	19110	19110	19110	0
15	20250402	185000	902281320	19110	19110	19110	19110	0
16	20250402	184900	902281320	19110	19110	19110	19110	0
17	20250402	184800	902281320	19110	19110	19110	19110	0
18	20250402	184700	902281320	19110	19110	19110	19110	0
19	20250402	184600	902281320	19110	19110	19110	19110	0
20	20250402	184500	902281320	19110	19110	19110	19110	0
21	20250402	184400	902281320	19110	19110	19110	19110	0
22	20250402	184300	902281320	19110	19110	19110	19110	0
23	20250402	184200	902281320	19110	19110	19110	19110	0
24	20250402	184100	902281320	19110	19110	19110	19110	0
25	20250402	184000	902281320	19110	19110	19110	19110	0
26	20250402	183900	902281320	19110	19110	19110	19110	0
27	20250402	183800	902281320	19110	19110	19110	19110	0
28	20250402	183700	902281320	19110	19110	19110	19110	0
29	20250402	183600	902281320	19110	19110	19110	19110	0
30	20250402	183500	902281320	19110	19110	19110	19110	0
31	20250402	183400	902281320	19110	19110	19110	19110	0
32	20250402	183300	902281320	19110	19110	19110	19110	1590
33	20250402	183200	902281320	19110	19110	19110	19110	0
34	20250402	183100	902281320	19110	19110	19110	19110	0
35	20250402	183000	902281320	19110	19110	19110	19110	0
36	20250402	182900	902281320	19110	19110	19110	19110	0
37	20250402	182800	902281320	19110	19110	19110	19110	0
38	20250402	182700	902281320	19110	19110	19110	19110	0
39	20250402	182600	902281320	19110	19110	19110	19110	0
40	20250402	182500	902281320	19110	19110	19110	19110	0
41	20250402	182400	902281320	19110	19110	19110	19110	0
42	20250402	182300	902281320	19110	19110	19110	19110	0
43	20250402	182200	902281320	19110	19110	19110	19110	0
44	20250402	182100	902281320	19110	19110	19110	19110	0
45	20250402	182000	902281320	19110	19110	19110	19110	0
46	20250402	181900	902281320	19110	19110	19110	19110	0
47	20250402	181800	902281320	19110	19110	19110	19110	0
48	20250402	181700	902281320	19110	19110	19110	19110	0
49	20250402	181600	902281320	19110	19110	19110	19110	0
50	20250402	181500	902281320	19110	19110	19110	19110	0
51	20250402	181400	902281320	19110	19110	19110	19110	0
52	20250402	181300	902281320	19110	19110	19110	19110	0
53	20250402	181200	902281320	19110	19110	19110	19110	0
54	20250402	181100	902281320	19110	19110	19110	19110	0
55	20250402	181000	902281320	19110	19110	19110	19110	0
56	20250402	180900	902281320	19110	19110	19110	19110	0
57	20250402	180800	902281320	19110	19110	19110	19110	0
58	20250402	180700	902281320	19110	19110	19110	19110	0
59	20250402	180600	902281320	19110	19110	19110	19110	0
60	20250402	180500	902281320	19110	19110	19110	19110	0
61	20250402	180400	902281320	19110	19110	19110	19110	0
62	20250402	180300	902281320	19110	19110	19110	19110	1590
63	20250402	180200	902281320	19110	19110	19110	19110	0
64	20250402	180100	902281320	19110	19110	19110	19110	0
65	20250402	180000	902281320	19110	19110	19110	19110	0
66	20250402	175900	902281320	19110	19110	19110	19110	0
67	20250402	175800	902281320	19110	19110	19110	19110	0
68	20250402	175700	902281320	19110	19110	19110	19110	0
69	20250402	175600	902281320	19110	19110	19110	19110	0
70	20250402	175500	902281320	19110	19110	19110	19110	0
71	20250402	175400	902281320	19110	19110	19110	19110	0
72	20250402	175300	902281320	19110	19110	19110	19110	0
73	20250402	175200	902281320	19110	19110	19110	19110	0
74	20250402	175100	902281320	19110	19110	19110	19110	0
75	20250402	175000	902281320	19110	19110	19110	19110	0
76	20250402	174900	902281320	19110	19110	19110	19110	0
77	20250402	174800	902281320	19110	19110	19110	19110	0
78	20250402	174700	902281320	19110	19110	19110	19110	0
79	20250402	174600	902281320	19110	19110	19110	19110	0
80	20250402	174500	902281320	19110	19110	19110	19110	0
81	20250402	174400	902281320	19110	19110	19110	19110	0
82	20250402	174300	902281320	19110	19110	19110	19110	0
83	20250402	174200	902281320	19110	19110	19110	19110	0
84	20250402	174100	902281320	19110	19110	19110	19110	0
85	20250402	174000	902281320	19110	19110	19110	19110	0
86	20250402	173900	902281320	19110	19110	19110	19110	0
87	20250402	173800	902281320	19110	19110	19110	19110	0
88	20250402	173700	902281320	19110	19110	19110	19110	0
89	20250402	173600	902281320	19110	19110	19110	19110	0
90	20250402	173500	902281320	19110	19110	19110	19110	0
91	20250402	173400	902281320	19110	19110	19110	19110	0
92	20250402	173300	902281320	19110	19110	19110	19110	1590
93	20250402	173200	902281320	19110	19110	19110	19110	0
94	20250402	173100	902281320	19110	19110	19110	19110	0
95	20250402	173000	902281320	19110	19110	19110	19110	0
96	20250402	172900	902281320	19110	19110	19110	19110	0
97	20250402	172800	902281320	19110	19110	19110	19110	0
98	20250402	172700	902281320	19110	19110	19110	19110	0
99	20250402	172600	902281320	19110	19110	19110	19110	0
100	20250402	172500	902281320	19110	19110	19110	19110	0
101	20250402	172400	902281320	19110	19110	19110	19110	0
102	20250402	172300	902281320	19110	19110	19110	19110	0
103	20250402	172200	902281320	19110	19110	19110	19110	0
104	20250402	172100	902281320	19110	19110	19110	19110	0
105	20250402	172000	902281320	19110	19110	19110	19110	0
106	20250402	171900	902281320	19110	19110	19110	19110	0
107	20250402	171800	902281320	19110	19110	19110	19110	0
108	20250402	171700	902281320	19110	19110	19110	19110	0
109	20250402	171600	902281320	19110	19110	19110	19110	0
110	20250402	171500	902281320	19110	19110	19110	19110	0
111	20250402	171400	902281320	19110	19110	19110	19110	0
112	20250402	171300	902281320	19110	19110	19110	19110	0
113	20250402	171200	902281320	19110	19110	19110	19110	0
114	20250402	171100	902281320	19110	19110	19110	19110	0
115	20250402	171000	902281320	19110	19110	19110	19110	0
116	20250402	170900	902281320	19110	19110	19110	19110	0
117	20250402	170800	902281320	19110	19110	19110	19110	0
118	20250402	170700	902281320	19110	19110	19110	19110	0
119	20250402	170600	902281320	19110	19110	19110	19110	0
120	20250402	170500	902281320	19110	19110	19110	19110	0
121	20250402	170400	902281320	19110	19110	19110	19110	0
122	20250402	170300	902281320	19110	19110	19110	19110	1590
123	20250402	170200	902281320	19110	19110	19110	19110	0
124	20250402	170100	902281320	19110	19110	19110	19110	0
125	20250402	170000	902281320	19110	19110	19110	19110	0
126	20250402	165900	902281320	19110	19110	19110	19110	0
127	20250402	165800	902281320	19110	19110	19110	19110	0
128	20250402	165700	902281320	19110	19110	19110	19110	0
129	20250402	165600	902281320	19110	19110	19110	19110	0
130	20250402	165500	902281320	19110	19110	19110	19110	0
131	20250402	165400	902281320	19110	19110	19110	19110	0
132	20250402	165300	902281320	19110	19110	19110	19110	0
133	20250402	165200	902281320	19110	19110	19110	19110	0
134	20250402	165100	902281320	19110	19110	19110	19110	0
135	20250402	165000	902281320	19110	19110	19110	19110	0
136	20250402	164900	902281320	19110	19110	19110	19110	0
137	20250402	164800	902281320	19110	19110	19110	19110	0
138	20250402	164700	902281320	19110	19110	19110	19110	0
139	20250402	164600	902281320	19110	19110	19110	19110	0
140	20250402	164500	902281320	19110	19110	19110	19110	0
141	20250402	164400	902281320	19110	19110	19110	19110	0
142	20250402	164300	902281320	19110	19110	19110	19110	0
143	20250402	164200	902281320	19110	19110	19110	19110	0
144	20250402	164100	902281320	19110	19110	19110	19110	0
145	20250402	164000	902281320	19110	19110	19110	19110	0
146	20250402	163900	902281320	19110	19110	19110	19110	0
147	20250402	163800	902281320	19110	19110	19110	19110	0
148	20250402	163700	902281320	19110	19110	19110	19110	0
149	20250402	163600	902281320	19110	19110	19110	19110	0
150	20250402	163500	902281320	19110	19110	19110	19110	0
151	20250402	163400	902281320	19110	19110	19110	19110	0
152	20250402	163300	902281320	19110	19110	19110	19110	1590
153	20250402	163200	902281320	19110	19110	19110	19110	0
154	20250402	163100	902281320	19110	19110	19110	19110	0
155	20250402	163000	902281320	19110	19110	19110	19110	0
156	20250402	162900	902281320	19110	19110	19110	19110	0
157	20250402	162800	902281320	19110	19110	19110	19110	0
158	20250402	162700	902281320	19110	19110	19110	19110	0
159	20250402	162600	902281320	19110	19110	19110	19110	0
160	20250402	162500	902281320	19110	19110	19110	19110	0
161	20250402	162400	902281320	19110	19110	19110	19110	0
162	20250402	162300	902281320	19110	19110	19110	19110	0
163	20250402	162200	902281320	19110	19110	19110	19110	0
164	20250402	162100	902281320	19110	19110	19110	19110	0
165	20250402	162000	902281320	19110	19110	19110	19110	0
166	20250402	161900	902281320	19110	19110	19110	19110	0
167	20250402	161800	902281320	19110	19110	19110	19110	0
168	20250402	161700	902281320	19110	19110	19110	19110	0
169	20250402	161600	902281320	19110	19110	19110	19110	0
170	20250402	161500	902281320	19110	19110	19110	19110	0
171	20250402	161400	902281320	19110	19110	19110	19110	0
172	20250402	161300	902281320	19110	19110	19110	19110	0
173	20250402	161200	902281320	19110	19110	19110	19110	0
174	20250402	161100	902281320	19110	19110	19110	19110	0
175	20250402	161000	902281320	19110	19110	19110	19110	0
176	20250402	160900	902281320	19110	19110	19110	19110	0
177	20250402	160800	902281320	19110	19110	19110	19110	0
178	20250402	160700	902281320	19110	19110	19110	19110	0
179	20250402	160600	902281320	19110	19110	19110	19110	0
180	20250402	160500	902281320	19110	19110	19110	19110	0
181	20250402	160400	902281320	19110	19110	19110	19110	0
182	20250402	160300	902281320	19110	19110	19110	19110	1590
183	20250402	160200	902281320	19110	19110	19110	19110	0
184	20250402	160100	902281320	19110	19110	19110	19110	0
185	20250402	160000	902281320	19110	19110	19110	19110	0
186	20250402	155900	902281320	19110	19110	19110	19110	0
187	20250402	155800	902281320	19110	19110	19110	19110	0
188	20250402	155700	902281320	19110	19110	19110	19110	0
189	20250402	155600	902281320	19110	19110	19110	19110	0
190	20250402	155500	902281320	19110	19110	19110	19110	0
191	20250402	155400	902281320	19110	19110	19110	19110	0
192	20250402	155300	902281320	19110	19110	19110	19110	0
193	20250402	155200	902281320	19110	19110	19110	19110	0
194	20250402	155100	902281320	19110	19110	19110	19110	0
195	20250402	155000	902281320	19110	19110	19110	19110	0
196	20250402	154900	902281320	19110	19110	19110	19110	0
197	20250402	154800	902281320	19110	19110	19110	19110	0
198	20250402	154700	902281320	19110	19110	19110	19110	0
199	20250402	154600	902281320	19110	19110	19110	19110	0
200	20250402	154500	902281320	19110	19110	19110	19110	0
201	20250402	154400	902281320	19110	19110	19110	19110	0
202	20250402	154300	902281320	19110	19110	19110	19110	0
203	20250402	154200	902281320	19110	19110	19110	19110	0
204	20250402	154100	902281320	19110	19110	19110	19110	0
205	20250402	154000	902281320	19110	19110	19110	19110	0
206	20250402	153900	902281320	19110	19110	19110	19110	0
207	20250402	153800	902281320	19110	19110	19110	19110	0
208	20250402	153700	902281320	19110	19110	19110	19110	0
209	20250402	153600	902281320	19110	19110	19110	19110	0
210	20250402	153500	902281320	19110	19110	19110	19110	0
211	20250402	153400	902281320	19110	19110	19110	19110	0
212	20250402	153300	902281320	19110	19110	19110	19110	1590
213	20250402	153200	902281320	19110	19110	19110	19110	0
214	20250402	153100	902281320	19110	19110	19110	19110	0
215	20250402	153000	902281320	19110	19110	19110	19110	1590
216	20250402	152900	871896420	19070	19070	19070	19070	0
217	20250402	152800	871896420	19070	19070	19070	19070	0
218	20250402	152700	871896420	19070	19070	19070	19070	0
219	20250402	152600	871896420	19070	19070	19070	19070	0
220	20250402	152500	871896420	19070	19070	19070	19070	0
221	20250402	152400	871896420	19070	19070	19070	19070	0
222	20250402	152300	871896420	19070	19070	19070	19070	0
223	20250402	152200	871896420	19070	19070	19070	19070	0
224	20250402	152100	871896420	19070	19070	19070	19070	0
225	20250402	152000	871896420	19070	19070	19070	19070	0
226	20250402	151900	871896420	19070	19070	19100	19070	68
227	20250402	151800	870598850	19100	19100	19100	19070	40
228	20250402	151700	869835330	19110	19110	19110	19110	139
229	20250402	151600	867179040	19090	19080	19090	19070	189
230	20250402	151500	863572490	19080	19070	19080	19060	35
231	20250402	151400	862904890	19080	19080	19090	19070	93
232	20250402	151300	861130480	19100	19100	19100	19090	82
233	20250402	151200	859564990	19100	19110	19110	19090	170
234	20250402	151100	856318340	19090	19090	19110	19090	243
235	20250402	151000	851675970	19090	19090	19100	19090	41
236	20250402	150900	850893110	19090	19090	19100	19090	99
237	20250402	150800	849003110	19090	19060	19090	19060	474
238	20250402	150700	839965710	19070	19100	19100	19070	641
239	20250402	150600	827733650	19100	19110	19110	19100	55
240	20250402	150500	826682830	19100	19100	19110	19100	118
241	20250402	150400	824428880	19110	19110	19110	19110	63
242	20250402	150300	823224950	19120	19110	19120	19110	10
243	20250402	150200	823033760	19120	19120	19120	19110	80
244	20250402	150100	821504860	19120	19100	19120	19100	125
245	20250402	150000	819115840	19090	19120	19120	19090	196
246	20250402	145900	815370470	19110	19120	19120	19110	137
247	20250402	145800	812752310	19110	19110	19110	19110	0
248	20250402	145700	812752310	19110	19110	19120	19110	131
249	20250402	145600	810248800	19120	19130	19150	19110	398
250	20250402	145500	802636230	19130	19130	19130	19130	4
251	20250402	145400	802559710	19130	19130	19130	19130	9
252	20250402	145300	802387540	19120	19130	19130	19120	30
253	20250402	145200	801813840	19130	19130	19130	19130	14
254	20250402	145100	801546020	19140	19080	19140	19080	199
255	20250402	145000	797742550	19100	19100	19100	19100	15
256	20250402	144900	797456050	19110	19110	19110	19110	0
257	20250402	144800	797456050	19110	19110	19110	19110	9
258	20250402	144700	797284060	19110	19110	19110	19110	0
259	20250402	144600	797284060	19110	19080	19110	19080	26
260	20250402	144500	796787710	19080	19170	19170	19080	35
261	20250402	144400	796118560	19090	19090	19090	19090	0
262	20250402	144300	796118560	19090	19100	19100	19090	245
263	20250402	144200	791440070	19100	19110	19110	19100	554
264	20250402	144100	780853390	19110	19110	19110	19110	21
265	20250402	144000	780452080	19160	19170	19170	19160	13
266	20250402	143900	780202960	19170	19170	19170	19170	9
267	20250402	143800	780030430	19160	19160	19160	19160	35
268	20250402	143700	779359830	19110	19120	19170	19110	302
269	20250402	143600	773584940	19120	19180	19180	19080	82
270	20250402	143500	772017350	19180	19180	19180	19180	4
271	20250402	143400	771940630	19180	19110	19190	19110	44
272	20250402	143300	771098010	19180	19150	19180	19150	90
273	20250402	143200	769372320	19150	19150	19150	19150	3
274	20250402	143100	769314870	19150	19150	19150	19150	6
275	20250402	143000	769199970	19170	19110	19170	19110	575
276	20250402	142900	758207280	19100	19100	19110	19100	177
277	20250402	142800	754825760	19100	19100	19110	19100	60
278	20250402	142700	753679670	19110	19110	19110	19110	10
279	20250402	142600	753488570	19100	19100	19100	19100	9
280	20250402	142500	753316670	19100	19110	19110	19100	47
281	20250402	142400	752418840	19110	19100	19110	19100	39
282	20250402	142300	751673850	19110	19110	19110	19110	0
283	20250402	142200	751673850	19110	19110	19110	19110	226
284	20250402	142100	747354990	19100	19110	19110	19100	81
285	20250402	142000	745807600	19110	19110	19110	19110	5
286	20250402	141900	745712050	19110	19110	19110	19110	38
287	20250402	141800	744985870	19120	19120	19120	19120	0
288	20250402	141700	744985870	19120	19100	19120	19090	161
289	20250402	141600	741912100	19120	19100	19120	19090	314
290	20250402	141500	735914500	19120	19120	19120	19120	91
291	20250402	141400	734174580	19120	19110	19120	19110	321
292	20250402	141300	728040030	19110	19100	19110	19100	94
293	20250402	141200	726243970	19110	19110	19110	19110	110
294	20250402	141100	724141870	19110	19110	19110	19110	10
295	20250402	141000	723950770	19100	19110	19110	19100	103
296	20250402	140900	721983360	19100	19110	19110	19100	34
297	20250402	140800	721333650	19110	19110	19110	19110	9
298	20250402	140700	721161660	19100	19100	19110	19100	92
299	20250402	140600	719404360	19110	19110	19110	19110	0
300	20250402	140500	719404360	19110	19110	19110	19110	13
301	20250402	140400	719155930	19110	19110	19110	19110	14
302	20250402	140300	718888390	19110	19110	19110	19110	2
303	20250402	140200	718850170	19120	19120	19120	19120	9
304	20250402	140100	718678090	19090	19120	19120	19090	267
305	20250402	140000	713579340	19120	19120	19120	19120	0
306	20250402	135900	713579340	19120	19120	19120	19120	15
307	20250402	135800	713292540	19120	19120	19120	19120	9
308	20250402	135700	713120460	19120	19120	19120	19120	0
309	20250402	135600	713120460	19120	19120	19120	19120	10
310	20250402	135500	712929260	19120	19110	19120	19110	16
311	20250402	135400	712623410	19100	19120	19120	19100	222
312	20250402	135300	708383130	19120	19120	19120	19120	74
313	20250402	135200	706968250	19120	19120	19120	19120	10
314	20250402	135100	706777050	19120	19110	19120	19110	75
315	20250402	135000	705343650	19110	19110	19110	19110	9
316	20250402	134900	705171660	19090	19110	19110	19090	70
317	20250402	134800	703835080	19090	19120	19120	19090	1741
318	20250402	134700	670554160	19120	19120	19120	19120	19
319	20250402	134600	670190880	19110	19110	19110	19110	1
320	20250402	134500	670171770	19120	19090	19120	19090	344
321	20250402	134400	663604510	19120	19110	19120	19090	74
322	20250402	134300	662191240	19110	19120	19120	19110	56
323	20250402	134200	661120590	19130	19130	19130	19130	9
324	20250402	134100	660948420	19130	19130	19130	19130	10
325	20250402	134000	660757120	19130	19130	19130	19130	0
326	20250402	133900	660757120	19130	19130	19130	19130	9
327	20250402	133800	660584950	19110	19130	19130	19110	16
328	20250402	133700	660278990	19120	19120	19120	19120	4
329	20250402	133600	660202510	19130	19130	19130	19130	9
330	20250402	133500	660030340	19130	19130	19130	19130	129
331	20250402	133400	657562570	19130	19130	19130	19130	4
332	20250402	133300	657486050	19130	19130	19130	19130	10
333	20250402	133200	657294750	19120	19110	19120	19110	238
334	20250402	133100	652744630	19130	19070	19130	19070	91
335	20250402	133000	651005600	19130	19070	19130	19070	64
336	20250402	132900	649784460	19070	19130	19130	19070	101
337	20250402	132800	647857610	19130	19130	19130	19130	4
338	20250402	132700	647781090	19130	19060	19130	19060	27
339	20250402	132600	647265840	19070	19130	19130	19070	176
340	20250402	132500	643908870	19130	19130	19130	19130	0
341	20250402	132400	643908870	19130	19130	19130	19080	740
342	20250402	132300	629775980	19130	19130	19130	19130	10
343	20250402	132200	629584680	19100	19100	19100	19100	0
344	20250402	132100	629584680	19100	19100	19100	19090	115
345	20250402	132000	627388230	19090	19130	19130	19090	463
346	20250402	131900	618543770	19120	19130	19130	19120	72
347	20250402	131800	617167080	19130	19130	19130	19130	10
348	20250402	131700	616975780	19130	19130	19130	19130	13
349	20250402	131600	616727090	19130	19130	19130	19130	4
350	20250402	131500	616650570	19130	19130	19130	19130	10
351	20250402	131400	616459270	19120	19170	19170	19120	475
352	20250402	131300	607373340	19170	19150	19170	19140	37
353	20250402	131200	606664840	19160	19150	19160	19150	148
354	20250402	131100	603830550	19160	19180	19180	19160	765
355	20250402	131000	589168900	19190	19210	19210	19180	244
356	20250402	130900	584486850	19210	19210	19210	19210	13
357	20250402	130800	584237120	19210	19210	19210	19210	110
358	20250402	130700	582124020	19210	19210	19210	19210	10
359	20250402	130600	581931920	19210	19210	19210	19210	9
360	20250402	130500	581759030	19180	19180	19180	19180	123
361	20250402	130400	579399890	19210	19240	19240	19190	473
362	20250402	130300	570313810	19250	19300	19300	19250	14
363	20250402	130200	570043810	19240	19240	19240	19240	0
364	20250402	130100	570043810	19240	19300	19300	19230	40
365	20250402	130000	569273970	19300	19290	19300	19290	11
366	20250402	125900	569061680	19300	19300	19300	19300	5
367	20250402	125800	568965180	19300	19340	19340	19300	13
368	20250402	125700	568713920	19230	19370	19370	19230	122
369	20250402	125600	566364220	19320	19380	19380	19320	141
370	20250402	125500	563633900	19380	19370	19380	19370	16
371	20250402	125400	563323840	19380	19380	19380	19380	10
372	20250402	125300	563130040	19230	19230	19230	19230	2
373	20250402	125200	563091580	19220	19370	19380	19210	139
374	20250402	125100	560399420	19380	19250	19380	19230	1368
375	20250402	125000	533969200	19250	19250	19250	19250	0
376	20250402	124900	533969200	19250	19200	19250	19200	204
377	20250402	124800	530052240	19200	19200	19200	19200	17
378	20250402	124700	529725840	19180	19180	19200	19180	94
379	20250402	124600	527922660	19180	19200	19200	19180	91
380	20250402	124500	526176290	19190	19190	19190	19190	112
381	20250402	124400	524027010	19190	19200	19200	19190	255
382	20250402	124300	519132300	19230	19230	19230	19230	13
383	20250402	124200	518882310	19190	19190	19190	19190	4
384	20250402	124100	518805550	19240	19240	19240	19240	9
385	20250402	124000	518632390	19190	19240	19240	19190	71
386	20250402	123900	517269400	19240	19240	19240	19240	0
387	20250402	123800	517269400	19240	19230	19240	19230	13
388	20250402	123700	517019300	19240	19240	19240	19190	18
389	20250402	123600	516673230	19240	19240	19240	19240	0
390	20250402	123500	516673230	19240	19240	19240	19240	9
391	20250402	123400	516500070	19240	19240	19240	19240	9
392	20250402	123300	516326910	19240	19240	19240	19240	5
393	20250402	123200	516230710	19240	19190	19240	19190	559
394	20250402	123100	505497950	19190	19170	19190	19170	76
395	20250402	123000	504040750	19170	19170	19170	19170	13
396	20250402	122900	503791540	19170	19190	19190	19170	11
397	20250402	122800	503580470	19190	19170	19190	19170	41
398	20250402	122700	502794240	19190	19190	19190	19190	1
399	20250402	122600	502775050	19190	19190	19190	19190	9
400	20250402	122500	502602340	19190	19190	19190	19190	10
401	20250402	122400	502410440	19190	19190	19190	19190	10
402	20250402	122300	502218540	19190	19190	19190	19190	13
403	20250402	122200	501969070	19190	19190	19190	19190	10
404	20250402	122100	501777170	19190	19190	19190	19190	0
405	20250402	122000	501777170	19190	19160	19190	19160	10
406	20250402	121900	501585540	19160	19150	19160	19150	43
407	20250402	121800	500761770	19150	19150	19150	19150	4
408	20250402	121700	500685170	19150	19160	19160	19150	91
409	20250402	121600	498941620	19160	19160	19160	19160	206
410	20250402	121500	494994660	19150	19150	19150	19150	9
411	20250402	121400	494822310	19150	19150	19160	19150	27
412	20250402	121300	494305170	19160	19160	19160	19160	4
413	20250402	121200	494228530	19160	19150	19160	19150	31
414	20250402	121100	493634790	19150	19160	19160	19150	120
415	20250402	121000	491336180	19160	19160	19160	19160	0
416	20250402	120900	491336180	19160	19160	19160	19160	19
417	20250402	120800	490972140	19160	19160	19160	19160	14
418	20250402	120700	490703900	19160	19150	19160	19150	44
419	20250402	120600	489861220	19150	19150	19150	19150	136
420	20250402	120500	487256820	19150	19150	19150	19150	9
421	20250402	120400	487084470	19150	19150	19150	19150	2
422	20250402	120300	487046170	19150	19150	19150	19150	43
423	20250402	120200	486222720	19140	19140	19140	19140	2
424	20250402	120100	486184440	19140	19150	19150	19140	10
425	20250402	120000	485992990	19150	19130	19150	19130	13
426	20250402	115900	485744120	19150	19130	19150	19130	35
427	20250402	115800	485074390	19150	19150	19150	19150	4
428	20250402	115700	484997790	19150	19140	19150	19140	38
429	20250402	115600	484270370	19150	19150	19160	19150	71
430	20250402	115500	482910630	19180	19180	19180	19180	0
431	20250402	115400	482910630	19180	19180	19180	19180	9
432	20250402	115300	482738010	19190	19190	19190	19190	15
433	20250402	115200	482450160	19190	19190	19190	19190	61
434	20250402	115100	481279570	19190	19190	19190	19190	9
435	20250402	115000	481106860	19190	19190	19190	19140	14
436	20250402	114900	480838400	19140	19150	19150	19140	88
437	20250402	114800	479153510	19200	19200	19200	19200	10
438	20250402	114700	478961510	19150	19200	19200	19140	109
439	20250402	114600	476874210	19200	19200	19200	19200	5
440	20250402	114500	476778210	19200	19150	19200	19150	33
441	20250402	114400	476145810	19200	19200	19200	19200	10
442	20250402	114300	475953810	19130	19140	19140	19130	28
443	20250402	114200	475418100	19210	19210	19210	19210	14
444	20250402	114100	475149160	19210	19210	19210	19210	0
445	20250402	114000	475149160	19210	19160	19210	19160	10
446	20250402	113900	474957110	19210	19210	19210	19210	10
447	20250402	113800	474765010	19210	19210	19210	19210	2
448	20250402	113700	474726590	19210	19140	19210	19140	17
449	20250402	113600	474400580	19120	19220	19220	19120	35
450	20250402	113500	473730310	19140	19140	19140	19140	0
451	20250402	113400	473730310	19140	19220	19220	19140	14
452	20250402	113300	473461550	19150	19150	19230	19150	217
453	20250402	113200	469305280	19150	19150	19150	19150	100
454	20250402	113100	467390280	19230	19230	19230	19230	12
455	20250402	113000	467159520	19230	19180	19230	19180	2
456	20250402	112900	467121110	19170	19170	19170	19170	0
457	20250402	112800	467121110	19170	19230	19230	19170	60
458	20250402	112700	465967400	19240	19240	19240	19240	8
459	20250402	112600	465813480	19230	19230	19230	19230	39
460	20250402	112500	465063510	19230	19230	19230	19230	0
461	20250402	112400	465063510	19230	19230	19230	19230	0
462	20250402	112300	465063510	19230	19230	19230	19230	1
463	20250402	112200	465044280	19230	19230	19230	19230	4
464	20250402	112100	464967360	19230	19230	19230	19230	0
465	20250402	112000	464967360	19230	19120	19230	19120	260
466	20250402	111900	459976180	19200	19200	19200	19200	0
467	20250402	111800	459976180	19200	19200	19200	19200	2
468	20250402	111700	459937780	19220	19220	19220	19220	9
469	20250402	111600	459764800	19220	19220	19220	19220	13
470	20250402	111500	459514940	19220	19140	19220	19120	179
471	20250402	111400	456089380	19140	19170	19170	19140	61
472	20250402	111300	454920920	19170	19170	19170	19170	16
473	20250402	111200	454614200	19170	19170	19170	19170	0
474	20250402	111100	454614200	19170	19170	19170	19170	1
475	20250402	111000	454595030	19170	19180	19190	19170	34
476	20250402	110900	453942890	19220	19220	19220	19220	35
477	20250402	110800	453270190	19180	19180	19180	19180	0
478	20250402	110700	453270190	19180	19220	19220	19180	8
479	20250402	110600	453116590	19220	19220	19220	19220	0
480	20250402	110500	453116590	19220	19220	19220	19220	0
481	20250402	110400	453116590	19220	19220	19220	19220	1
482	20250402	110300	453097370	19240	19240	19240	19240	72
483	20250402	110200	451712090	19250	19250	19250	19250	0
484	20250402	110100	451712090	19250	19250	19250	19250	0
485	20250402	110000	451712090	19250	19250	19250	19250	2
486	20250402	105900	451673590	19250	19250	19250	19250	0
487	20250402	105800	451673590	19250	19240	19250	19240	53
488	20250402	105700	450653850	19240	19210	19240	19210	81
489	20250402	105600	449096310	19250	19200	19250	19200	57
490	20250402	105500	448000310	19260	19260	19260	19260	0
491	20250402	105400	448000310	19260	19200	19260	19200	102
492	20250402	105300	446038550	19170	19140	19170	19140	77
493	20250402	105200	444563480	19140	19140	19140	19140	1
494	20250402	105100	444544340	19140	19140	19140	19140	5
495	20250402	105000	444448640	19170	19170	19170	19170	1
496	20250402	104900	444429470	19130	19130	19130	19130	0
497	20250402	104800	444429470	19130	19130	19130	19130	0
498	20250402	104700	444429470	19130	19130	19130	19130	131
499	20250402	104600	441923440	19130	19130	19130	19130	1
500	20250402	104500	441904310	19130	19130	19130	19130	0
501	20250402	104400	441904310	19130	19130	19130	19130	0
502	20250402	104300	441904310	19130	19130	19130	19130	10
503	20250402	104200	441713010	19130	19130	19130	19130	0
504	20250402	104100	441713010	19130	19130	19130	19130	6
505	20250402	104000	441598230	19090	19120	19120	19090	245
506	20250402	103900	436919150	19190	19190	19190	19190	0
507	20250402	103800	436919150	19190	19110	19190	19110	2
508	20250402	103700	436880850	19110	19110	19110	19110	0
509	20250402	103600	436880850	19110	19140	19150	19110	56
510	20250402	103500	435808820	19100	19110	19110	19100	33
511	20250402	103400	435178490	19100	19100	19100	19100	0
512	20250402	103300	435178490	19100	19100	19100	19100	0
513	20250402	103200	435178490	19100	19100	19100	19100	100
514	20250402	103100	433268490	19130	19130	19130	19130	0
515	20250402	103000	433268490	19130	19130	19130	19130	1
516	20250402	102900	433249360	19110	19090	19110	19090	397
517	20250402	102800	425662790	19080	19080	19080	19080	103
518	20250402	102700	423697550	19080	19030	19080	19030	251
519	20250402	102600	418912850	19020	19030	19030	19020	287
520	20250402	102500	413452860	19020	19020	19020	19020	19
521	20250402	102400	413091480	19010	19090	19090	19010	386
522	20250402	102300	405725420	19050	19050	19050	19050	31
523	20250402	102200	405134870	19020	19020	19020	19020	15
524	20250402	102100	404849570	19020	19020	19020	19020	27
525	20250402	102000	404336030	19020	19020	19020	19020	41
526	20250402	101900	403556210	19020	19020	19020	19020	197
527	20250402	101800	399809270	19030	19040	19040	19030	56
528	20250402	101700	398743090	19040	19040	19040	19040	0
529	20250402	101600	398743090	19040	19040	19040	19040	0
530	20250402	101500	398743090	19040	19040	19040	19040	16
531	20250402	101400	398438450	19020	19020	19020	19020	0
532	20250402	101300	398438450	19020	19080	19080	19020	244
533	20250402	101200	393797010	19090	19090	19090	19090	3
534	20250402	101100	393739740	19070	19040	19070	19010	162
535	20250402	101000	390652300	19040	19010	19040	19010	3
536	20250402	100900	390595240	19090	19090	19090	19090	0
537	20250402	100800	390595240	19090	19090	19090	19090	1
538	20250402	100700	390576150	19000	19000	19000	19000	800
539	20250402	100600	375376150	19010	19010	19010	19010	35
540	20250402	100500	374710800	19010	19020	19020	19010	272
541	20250402	100400	369539840	19010	19010	19010	19010	131
542	20250402	100300	367049530	19010	19100	19100	19010	318
543	20250402	100200	361000730	19100	19100	19100	19050	61
544	20250402	100100	359838130	19100	19100	19100	19100	11
545	20250402	100000	359628030	19060	19100	19100	19060	52
546	20250402	095900	358636070	19060	19060	19060	19060	0
547	20250402	095800	358636070	19060	19040	19060	19040	145
548	20250402	095700	355873530	19040	19050	19050	19040	113
549	20250402	095600	353721090	19060	19060	19060	19050	75
550	20250402	095500	352291790	19060	19060	19060	19060	79
551	20250402	095400	350786050	19050	19070	19070	19050	120
552	20250402	095300	348498290	19070	19100	19100	19070	885
553	20250402	095200	331604950	19110	19110	19110	19110	68
554	20250402	095100	330305470	19120	19120	19120	19120	5
555	20250402	095000	330209870	19120	19120	19120	19120	13
556	20250402	094900	329961310	19120	19120	19150	19110	813
557	20250402	094800	314423550	19130	19150	19150	19130	119
558	20250402	094700	312146630	19150	19150	19150	19150	195
559	20250402	094600	308412380	19150	19160	19160	19140	22
560	20250402	094500	307991210	19160	19160	19160	19160	23
561	20250402	094400	307550530	19140	19150	19160	19140	346
562	20250402	094300	300924350	19130	19140	19140	19130	105
563	20250402	094200	298915680	19140	19190	19190	19140	835
564	20250402	094100	282917590	19260	19260	19260	19260	2
565	20250402	094000	282879070	19190	19190	19200	19190	207
566	20250402	093900	278906360	19190	19220	19220	19190	37
567	20250402	093800	278195800	19260	19230	19260	19230	11
568	20250402	093700	277984240	19230	19230	19230	19230	0
569	20250402	093600	277984240	19230	19220	19230	19220	170
570	20250402	093500	274716140	19190	19170	19190	19170	2
571	20250402	093400	274677780	19150	19150	19150	19150	0
572	20250402	093300	274677780	19150	19230	19230	19150	30
573	20250402	093200	274103200	19150	19150	19200	19150	182
574	20250402	093100	270612400	19200	19170	19200	19150	279
575	20250402	093000	265262810	19160	19230	19230	19160	94
576	20250402	092900	263460090	19260	19230	19260	19230	20
577	20250402	092800	263075190	19130	19130	19130	19130	0
578	20250402	092700	263075190	19130	19130	19130	19130	83
579	20250402	092600	261487400	19130	19130	19130	19110	55
580	20250402	092500	260435450	19130	19160	19160	19130	247
581	20250402	092400	255705500	19150	19150	19150	19150	102
582	20250402	092300	253752200	19150	19170	19170	19130	126
583	20250402	092200	251338900	19230	19160	19230	19160	44
584	20250402	092100	250495650	19150	19180	19180	19150	178
585	20250402	092000	247085670	19170	19190	19190	19170	184
586	20250402	091900	243557450	19190	19260	19260	19190	588
587	20250402	091800	232267310	19260	19260	19260	19210	244
588	20250402	091700	227579870	19210	19260	19280	19210	409
589	20250402	091600	219713890	19260	19280	19280	19260	268
590	20250402	091500	214549630	19380	19300	19390	19280	618
591	20250402	091400	202607720	19300	19320	19320	19300	82
592	20250402	091300	201024330	19310	19370	19370	19310	28
593	20250402	091200	200483530	19280	19370	19370	19280	202
594	20250402	091100	196587380	19280	19350	19360	19280	378
595	20250402	091000	189293370	19360	19360	19360	19330	125
596	20250402	090900	186874990	19380	19400	19400	19350	145
597	20250402	090800	184064830	19400	19420	19420	19340	1001
598	20250402	090700	164683020	19420	19420	19420	19420	175
599	20250402	090600	161284520	19460	19450	19460	19450	104
600	20250402	090500	159260710	19440	19380	19440	19360	924
601	20250402	090400	141316430	19390	19470	19470	19390	417
602	20250402	090300	133216140	19470	19460	19570	19460	90
603	20250402	090200	131464350	19460	19610	19610	19460	3199
604	20250402	090100	69123400	19620	19610	19650	19600	378
605	20250402	090000	61709790	19610	19480	19650	19460	3165