KissMeData/104830/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	195300	920177310	19310	19310	19310	19310	94
3	20250403	195200	920177310	19310	19310	19310	19310	0
4	20250403	195100	920177310	19310	19310	19310	19310	0
5	20250403	195000	920177310	19310	19310	19310	19310	0
6	20250403	194900	920177310	19310	19310	19310	19310	0
7	20250403	194800	920177310	19310	19310	19310	19310	0
8	20250403	194700	920177310	19310	19310	19310	19310	0
9	20250403	194600	920177310	19310	19310	19310	19310	0
10	20250403	194500	920177310	19310	19310	19310	19310	0
11	20250403	194400	920177310	19310	19310	19310	19310	0
12	20250403	194300	920177310	19310	19310	19310	19310	0
13	20250403	194200	920177310	19310	19310	19310	19310	0
14	20250403	194100	920177310	19310	19310	19310	19310	0
15	20250403	194000	920177310	19310	19310	19310	19310	0
16	20250403	193900	920177310	19310	19310	19310	19310	0
17	20250403	193800	920177310	19310	19310	19310	19310	0
18	20250403	193700	920177310	19310	19310	19310	19310	0
19	20250403	193600	920177310	19310	19310	19310	19310	0
20	20250403	193500	920177310	19310	19310	19310	19310	0
21	20250403	193400	920177310	19310	19310	19310	19310	0
22	20250403	193300	920177310	19310	19310	19310	19310	0
23	20250403	193200	920177310	19310	19310	19310	19310	0
24	20250403	193100	920177310	19310	19310	19310	19310	0
25	20250403	193000	920177310	19310	19310	19310	19310	0
26	20250403	192900	920177310	19310	19310	19310	19310	0
27	20250403	192800	920177310	19310	19310	19310	19310	0
28	20250403	192700	920177310	19310	19310	19310	19310	0
29	20250403	192600	920177310	19310	19310	19310	19310	0
30	20250403	192500	920177310	19310	19310	19310	19310	0
31	20250403	192400	920177310	19310	19310	19310	19310	0
32	20250403	192300	920177310	19310	19310	19310	19310	94
33	20250403	192200	920177310	19310	19310	19310	19310	0
34	20250403	192100	920177310	19310	19310	19310	19310	0
35	20250403	192000	920177310	19310	19310	19310	19310	0
36	20250403	191900	920177310	19310	19310	19310	19310	0
37	20250403	191800	920177310	19310	19310	19310	19310	0
38	20250403	191700	920177310	19310	19310	19310	19310	0
39	20250403	191600	920177310	19310	19310	19310	19310	0
40	20250403	191500	920177310	19310	19310	19310	19310	0
41	20250403	191400	920177310	19310	19310	19310	19310	0
42	20250403	191300	920177310	19310	19310	19310	19310	0
43	20250403	191200	920177310	19310	19310	19310	19310	0
44	20250403	191100	920177310	19310	19310	19310	19310	0
45	20250403	191000	920177310	19310	19310	19310	19310	0
46	20250403	190900	920177310	19310	19310	19310	19310	0
47	20250403	190800	920177310	19310	19310	19310	19310	0
48	20250403	190700	920177310	19310	19310	19310	19310	0
49	20250403	190600	920177310	19310	19310	19310	19310	0
50	20250403	190500	920177310	19310	19310	19310	19310	0
51	20250403	190400	920177310	19310	19310	19310	19310	0
52	20250403	190300	920177310	19310	19310	19310	19310	0
53	20250403	190200	920177310	19310	19310	19310	19310	0
54	20250403	190100	920177310	19310	19310	19310	19310	0
55	20250403	190000	920177310	19310	19310	19310	19310	0
56	20250403	185900	920177310	19310	19310	19310	19310	0
57	20250403	185800	920177310	19310	19310	19310	19310	0
58	20250403	185700	920177310	19310	19310	19310	19310	0
59	20250403	185600	920177310	19310	19310	19310	19310	0
60	20250403	185500	920177310	19310	19310	19310	19310	0
61	20250403	185400	920177310	19310	19310	19310	19310	0
62	20250403	185300	920177310	19310	19310	19310	19310	94
63	20250403	185200	920177310	19310	19310	19310	19310	0
64	20250403	185100	920177310	19310	19310	19310	19310	0
65	20250403	185000	920177310	19310	19310	19310	19310	0
66	20250403	184900	920177310	19310	19310	19310	19310	0
67	20250403	184800	920177310	19310	19310	19310	19310	0
68	20250403	184700	920177310	19310	19310	19310	19310	0
69	20250403	184600	920177310	19310	19310	19310	19310	0
70	20250403	184500	920177310	19310	19310	19310	19310	0
71	20250403	184400	920177310	19310	19310	19310	19310	0
72	20250403	184300	920177310	19310	19310	19310	19310	0
73	20250403	184200	920177310	19310	19310	19310	19310	0
74	20250403	184100	920177310	19310	19310	19310	19310	0
75	20250403	184000	920177310	19310	19310	19310	19310	0
76	20250403	183900	920177310	19310	19310	19310	19310	0
77	20250403	183800	920177310	19310	19310	19310	19310	0
78	20250403	183700	920177310	19310	19310	19310	19310	0
79	20250403	183600	920177310	19310	19310	19310	19310	0
80	20250403	183500	920177310	19310	19310	19310	19310	0
81	20250403	183400	920177310	19310	19310	19310	19310	0
82	20250403	183300	920177310	19310	19310	19310	19310	0
83	20250403	183200	920177310	19310	19310	19310	19310	0
84	20250403	183100	920177310	19310	19310	19310	19310	0
85	20250403	183000	920177310	19310	19310	19310	19310	0
86	20250403	182900	920177310	19310	19310	19310	19310	0
87	20250403	182800	920177310	19310	19310	19310	19310	0
88	20250403	182700	920177310	19310	19310	19310	19310	0
89	20250403	182600	920177310	19310	19310	19310	19310	0
90	20250403	182500	920177310	19310	19310	19310	19310	0
91	20250403	182400	920177310	19310	19310	19310	19310	0
92	20250403	182300	920177310	19310	19310	19310	19310	94
93	20250403	182200	920177310	19310	19310	19310	19310	0
94	20250403	182100	920177310	19310	19310	19310	19310	0
95	20250403	182000	920177310	19310	19310	19310	19310	0
96	20250403	181900	920177310	19310	19310	19310	19310	0
97	20250403	181800	920177310	19310	19310	19310	19310	0
98	20250403	181700	920177310	19310	19310	19310	19310	0
99	20250403	181600	920177310	19310	19310	19310	19310	0
100	20250403	181500	920177310	19310	19310	19310	19310	0
101	20250403	181400	920177310	19310	19310	19310	19310	0
102	20250403	181300	920177310	19310	19310	19310	19310	0
103	20250403	181200	920177310	19310	19310	19310	19310	0
104	20250403	181100	920177310	19310	19310	19310	19310	0
105	20250403	181000	920177310	19310	19310	19310	19310	0
106	20250403	180900	920177310	19310	19310	19310	19310	0
107	20250403	180800	920177310	19310	19310	19310	19310	0
108	20250403	180700	920177310	19310	19310	19310	19310	0
109	20250403	180600	920177310	19310	19310	19310	19310	0
110	20250403	180500	920177310	19310	19310	19310	19310	0
111	20250403	180400	920177310	19310	19310	19310	19310	0
112	20250403	180300	920177310	19310	19310	19310	19310	0
113	20250403	180200	920177310	19310	19310	19310	19310	0
114	20250403	180100	920177310	19310	19310	19310	19310	0
115	20250403	180000	920177310	19310	19310	19310	19310	0
116	20250403	175900	920177310	19310	19310	19310	19310	0
117	20250403	175800	920177310	19310	19310	19310	19310	0
118	20250403	175700	920177310	19310	19310	19310	19310	0
119	20250403	175600	920177310	19310	19310	19310	19310	0
120	20250403	175500	920177310	19310	19310	19310	19310	0
121	20250403	175400	920177310	19310	19310	19310	19310	0
122	20250403	175300	920177310	19310	19310	19310	19310	94
123	20250403	175200	920177310	19310	19310	19310	19310	0
124	20250403	175100	920177310	19310	19310	19310	19310	0
125	20250403	175000	920177310	19310	19310	19310	19310	0
126	20250403	174900	920177310	19310	19310	19310	19310	0
127	20250403	174800	920177310	19310	19310	19310	19310	0
128	20250403	174700	920177310	19310	19310	19310	19310	0
129	20250403	174600	920177310	19310	19310	19310	19310	0
130	20250403	174500	920177310	19310	19310	19310	19310	0
131	20250403	174400	920177310	19310	19310	19310	19310	0
132	20250403	174300	920177310	19310	19310	19310	19310	0
133	20250403	174200	920177310	19310	19310	19310	19310	0
134	20250403	174100	920177310	19310	19310	19310	19310	0
135	20250403	174000	920177310	19310	19310	19310	19310	0
136	20250403	173900	920177310	19310	19310	19310	19310	0
137	20250403	173800	920177310	19310	19310	19310	19310	0
138	20250403	173700	920177310	19310	19310	19310	19310	0
139	20250403	173600	920177310	19310	19310	19310	19310	0
140	20250403	173500	920177310	19310	19310	19310	19310	0
141	20250403	173400	920177310	19310	19310	19310	19310	0
142	20250403	173300	920177310	19310	19310	19310	19310	0
143	20250403	173200	920177310	19310	19310	19310	19310	0
144	20250403	173100	920177310	19310	19310	19310	19310	0
145	20250403	173000	920177310	19310	19310	19310	19310	0
146	20250403	172900	920177310	19310	19310	19310	19310	0
147	20250403	172800	920177310	19310	19310	19310	19310	0
148	20250403	172700	920177310	19310	19310	19310	19310	0
149	20250403	172600	920177310	19310	19310	19310	19310	0
150	20250403	172500	920177310	19310	19310	19310	19310	0
151	20250403	172400	920177310	19310	19310	19310	19310	0
152	20250403	172300	920177310	19310	19310	19310	19310	94
153	20250403	172200	920177310	19310	19310	19310	19310	0
154	20250403	172100	920177310	19310	19310	19310	19310	0
155	20250403	172000	920177310	19310	19310	19310	19310	0
156	20250403	171900	920177310	19310	19310	19310	19310	0
157	20250403	171800	920177310	19310	19310	19310	19310	0
158	20250403	171700	920177310	19310	19310	19310	19310	0
159	20250403	171600	920177310	19310	19310	19310	19310	0
160	20250403	171500	920177310	19310	19310	19310	19310	0
161	20250403	171400	920177310	19310	19310	19310	19310	0
162	20250403	171300	920177310	19310	19310	19310	19310	0
163	20250403	171200	920177310	19310	19310	19310	19310	0
164	20250403	171100	920177310	19310	19310	19310	19310	0
165	20250403	171000	920177310	19310	19310	19310	19310	0
166	20250403	170900	920177310	19310	19310	19310	19310	0
167	20250403	170800	920177310	19310	19310	19310	19310	0
168	20250403	170700	920177310	19310	19310	19310	19310	0
169	20250403	170600	920177310	19310	19310	19310	19310	0
170	20250403	170500	920177310	19310	19310	19310	19310	0
171	20250403	170400	920177310	19310	19310	19310	19310	0
172	20250403	170300	920177310	19310	19310	19310	19310	0
173	20250403	170200	920177310	19310	19310	19310	19310	0
174	20250403	170100	920177310	19310	19310	19310	19310	0
175	20250403	170000	920177310	19310	19310	19310	19310	0
176	20250403	165900	920177310	19310	19310	19310	19310	0
177	20250403	165800	920177310	19310	19310	19310	19310	0
178	20250403	165700	920177310	19310	19310	19310	19310	0
179	20250403	165600	920177310	19310	19310	19310	19310	0
180	20250403	165500	920177310	19310	19310	19310	19310	0
181	20250403	165400	920177310	19310	19310	19310	19310	0
182	20250403	165300	920177310	19310	19310	19310	19310	94
183	20250403	165200	920177310	19310	19310	19310	19310	0
184	20250403	165100	920177310	19310	19310	19310	19310	0
185	20250403	165000	920177310	19310	19310	19310	19310	0
186	20250403	164900	920177310	19310	19310	19310	19310	0
187	20250403	164800	920177310	19310	19310	19310	19310	0
188	20250403	164700	920177310	19310	19310	19310	19310	0
189	20250403	164600	920177310	19310	19310	19310	19310	0
190	20250403	164500	920177310	19310	19310	19310	19310	0
191	20250403	164400	920177310	19310	19310	19310	19310	0
192	20250403	164300	920177310	19310	19310	19310	19310	0
193	20250403	164200	920177310	19310	19310	19310	19310	0
194	20250403	164100	920177310	19310	19310	19310	19310	0
195	20250403	164000	920177310	19310	19310	19310	19310	0
196	20250403	163900	920177310	19310	19310	19310	19310	0
197	20250403	163800	920177310	19310	19310	19310	19310	0
198	20250403	163700	920177310	19310	19310	19310	19310	0
199	20250403	163600	920177310	19310	19310	19310	19310	0
200	20250403	163500	920177310	19310	19310	19310	19310	0
201	20250403	163400	920177310	19310	19310	19310	19310	0
202	20250403	163300	920177310	19310	19310	19310	19310	0
203	20250403	163200	920177310	19310	19310	19310	19310	0
204	20250403	163100	920177310	19310	19310	19310	19310	0
205	20250403	163000	920177310	19310	19310	19310	19310	0
206	20250403	162900	920177310	19310	19310	19310	19310	0
207	20250403	162800	920177310	19310	19310	19310	19310	0
208	20250403	162700	920177310	19310	19310	19310	19310	0
209	20250403	162600	920177310	19310	19310	19310	19310	0
210	20250403	162500	920177310	19310	19310	19310	19310	0
211	20250403	162400	920177310	19310	19310	19310	19310	0
212	20250403	162300	920177310	19310	19310	19310	19310	94
213	20250403	162200	920177310	19310	19310	19310	19310	0
214	20250403	162100	920177310	19310	19310	19310	19310	0
215	20250403	162000	920177310	19310	19310	19310	19310	0
216	20250403	161900	920177310	19310	19310	19310	19310	0
217	20250403	161800	920177310	19310	19310	19310	19310	0
218	20250403	161700	920177310	19310	19310	19310	19310	0
219	20250403	161600	920177310	19310	19310	19310	19310	0
220	20250403	161500	920177310	19310	19310	19310	19310	0
221	20250403	161400	920177310	19310	19310	19310	19310	0
222	20250403	161300	920177310	19310	19310	19310	19310	0
223	20250403	161200	920177310	19310	19310	19310	19310	0
224	20250403	161100	920177310	19310	19310	19310	19310	0
225	20250403	161000	920177310	19310	19310	19310	19310	0
226	20250403	160900	920177310	19310	19310	19310	19310	0
227	20250403	160800	920177310	19310	19310	19310	19310	0
228	20250403	160700	920177310	19310	19310	19310	19310	0
229	20250403	160600	920177310	19310	19310	19310	19310	0
230	20250403	160500	920177310	19310	19310	19310	19310	0
231	20250403	160400	920177310	19310	19310	19310	19310	0
232	20250403	160300	920177310	19310	19310	19310	19310	0
233	20250403	160200	920177310	19310	19310	19310	19310	0
234	20250403	160100	920177310	19310	19310	19310	19310	0
235	20250403	160000	920177310	19310	19310	19310	19310	0
236	20250403	155900	920177310	19310	19310	19310	19310	0
237	20250403	155800	920177310	19310	19310	19310	19310	0
238	20250403	155700	920177310	19310	19310	19310	19310	0
239	20250403	155600	920177310	19310	19310	19310	19310	0
240	20250403	155500	920177310	19310	19310	19310	19310	0
241	20250403	155400	920177310	19310	19310	19310	19310	0
242	20250403	155300	920177310	19310	19310	19310	19310	94
243	20250403	155200	920177310	19310	19310	19310	19310	0
244	20250403	155100	920177310	19310	19310	19310	19310	0
245	20250403	155000	920177310	19310	19310	19310	19310	0
246	20250403	154900	920177310	19310	19310	19310	19310	0
247	20250403	154800	920177310	19310	19310	19310	19310	0
248	20250403	154700	920177310	19310	19310	19310	19310	0
249	20250403	154600	920177310	19310	19310	19310	19310	0
250	20250403	154500	920177310	19310	19310	19310	19310	0
251	20250403	154400	920177310	19310	19310	19310	19310	0
252	20250403	154300	920177310	19310	19310	19310	19310	0
253	20250403	154200	920177310	19310	19310	19310	19310	0
254	20250403	154100	920177310	19310	19310	19310	19310	0
255	20250403	154000	920177310	19310	19310	19310	19310	0
256	20250403	153900	920177310	19310	19310	19310	19310	0
257	20250403	153800	920177310	19310	19310	19310	19310	0
258	20250403	153700	920177310	19310	19310	19310	19310	0
259	20250403	153600	920177310	19310	19310	19310	19310	0
260	20250403	153500	920177310	19310	19310	19310	19310	0
261	20250403	153400	920177310	19310	19310	19310	19310	0
262	20250403	153300	920177310	19310	19310	19310	19310	0
263	20250403	153200	920177310	19310	19310	19310	19310	0
264	20250403	153100	920177310	19310	19310	19310	19310	0
265	20250403	153000	920177310	19310	19310	19310	19310	94
266	20250403	152900	918362170	19300	19300	19300	19300	0
267	20250403	152800	918362170	19300	19300	19300	19300	0
268	20250403	152700	918362170	19300	19300	19300	19300	0
269	20250403	152600	918362170	19300	19300	19300	19300	0
270	20250403	152500	918362170	19300	19300	19300	19300	0
271	20250403	152400	918362170	19300	19300	19300	19300	0
272	20250403	152300	918362170	19300	19300	19300	19300	0
273	20250403	152200	918362170	19300	19300	19300	19300	0
274	20250403	152100	918362170	19300	19300	19300	19300	0
275	20250403	152000	918362170	19300	19300	19300	19300	0
276	20250403	151900	918362170	19300	19300	19310	19300	44
277	20250403	151800	917512660	19330	19330	19330	19330	0
278	20250403	151700	917512660	19330	19330	19330	19330	498
279	20250403	151600	907886320	19330	19330	19330	19330	1
280	20250403	151500	907866990	19340	19350	19350	19330	61
281	20250403	151400	906687520	19370	19370	19370	19370	15
282	20250403	151300	906396970	19340	19340	19340	19340	0
283	20250403	151200	906396970	19340	19340	19340	19340	30
284	20250403	151100	905816770	19460	19350	19460	19340	38
285	20250403	151000	905079560	19340	19340	19340	19340	131
286	20250403	150900	902546020	19470	19470	19470	19470	547
287	20250403	150800	891895930	19470	19470	19470	19470	946
288	20250403	150700	873477310	19470	19450	19490	19450	749
289	20250403	150600	858890390	19450	19450	19490	19450	941
290	20250403	150500	840571100	19500	19380	19500	19370	903
291	20250403	150400	823000390	19380	19370	19380	19370	884
292	20250403	150300	805875030	19370	19410	19410	19370	854
293	20250403	150200	789313890	19420	19370	19420	19370	899
294	20250403	150100	771885450	19380	19310	19420	19310	1415
295	20250403	150000	744485690	19300	19180	19310	19180	1064
296	20250403	145900	723966570	19180	19190	19190	19180	94
297	20250403	145800	722163250	19200	19200	19200	19190	17
298	20250403	145700	721836950	19200	19200	19200	19180	18
299	20250403	145600	721491550	19180	19180	19180	19170	32
300	20250403	145500	720877890	19170	19180	19200	19170	22
301	20250403	145400	720455950	19200	19180	19200	19180	17
302	20250403	145300	720129770	19190	19170	19190	19160	67
303	20250403	145200	718844950	19170	19190	19200	19170	46
304	20250403	145100	717962400	19160	19160	19190	19160	24
305	20250403	145000	717502440	19180	19150	19190	19150	208
306	20250403	144900	713514870	19130	19160	19170	19130	203
307	20250403	144800	709624500	19170	19200	19200	19160	40
308	20250403	144700	708857410	19180	19270	19270	19170	28
309	20250403	144600	708320190	19170	19180	19280	19170	46
310	20250403	144500	707437610	19180	19170	19180	19170	36
311	20250403	144400	706747240	19170	19170	19190	19170	94
312	20250403	144300	704944460	19170	19160	19170	19160	46
313	20250403	144200	704063050	19150	19160	19160	19150	20
314	20250403	144100	703679960	19170	19150	19170	19150	36
315	20250403	144000	702990340	19150	19150	19150	19140	53
316	20250403	143900	701975840	19150	19140	19150	19140	77
317	20250403	143800	700501680	19140	19130	19150	19130	22
318	20250403	143700	700080700	19150	19130	19150	19130	36
319	20250403	143600	699391510	19150	19170	19170	19130	438
320	20250403	143500	691004140	19170	19160	19170	19150	157
321	20250403	143400	687996450	19160	19170	19170	19150	328
322	20250403	143300	681711790	19170	19180	19180	19170	38
323	20250403	143200	680983050	19190	19170	19190	19170	14
324	20250403	143100	680714590	19190	19180	19190	19170	135
325	20250403	143000	678125530	19170	19170	19180	19170	122
326	20250403	142900	675785590	19160	19160	19170	19160	25
327	20250403	142800	675306550	19170	19170	19170	19160	21
328	20250403	142700	674904080	19170	19170	19170	19160	42
329	20250403	142600	674099040	19170	19170	19180	19160	24
330	20250403	142500	673639030	19170	19180	19180	19170	11
331	20250403	142400	673428130	19170	19190	19190	19170	43
332	20250403	142300	672603590	19180	19180	19180	19180	16
333	20250403	142200	672296710	19180	19180	19180	19180	10
334	20250403	142100	672104910	19190	19190	19190	19180	35
335	20250403	142000	671433360	19180	19190	19190	19180	23
336	20250403	141900	670992090	19200	19230	19260	19200	134
337	20250403	141800	668416800	19260	19230	19260	19230	131
338	20250403	141700	665897280	19230	19230	19230	19230	36
339	20250403	141600	665205000	19230	19220	19230	19220	12
340	20250403	141500	664974250	19220	19220	19220	19210	26
341	20250403	141400	664474540	19220	19220	19220	19220	7
342	20250403	141300	664340000	19220	19220	19220	19220	6
343	20250403	141200	664224680	19220	19220	19220	19220	17
344	20250403	141100	663897940	19220	19220	19220	19220	11
345	20250403	141000	663686520	19220	19220	19220	19220	4
346	20250403	140900	663609640	19220	19220	19220	19220	165
347	20250403	140800	660438340	19210	19200	19210	19200	24
348	20250403	140700	659977310	19210	19210	19210	19210	65
349	20250403	140600	658728660	19210	19210	19210	19210	50
350	20250403	140500	657768160	19210	19210	19210	19210	7
351	20250403	140400	657633690	19210	19210	19210	19210	8
352	20250403	140300	657480010	19210	19210	19210	19200	148
353	20250403	140200	654638090	19220	19220	19220	19220	7
354	20250403	140100	654503550	19220	19220	19220	19220	4
355	20250403	140000	654426670	19210	19210	19210	19210	17
356	20250403	135900	654100100	19210	19210	19210	19210	8
357	20250403	135800	653946420	19220	19230	19230	19220	19
358	20250403	135700	653581170	19230	19230	19230	19230	24
359	20250403	135600	653119650	19220	19240	19240	19200	674
360	20250403	135500	640171200	19220	19230	19230	19220	21
361	20250403	135400	639767530	19230	19260	19260	19230	456
362	20250403	135300	630990710	19270	19290	19290	19270	16
363	20250403	135200	630682230	19290	19270	19300	19270	270
364	20250403	135100	625474130	19280	19290	19290	19280	26
365	20250403	135000	624972620	19290	19300	19300	19290	38
366	20250403	134900	624239560	19290	19290	19290	19290	6
367	20250403	134800	624123820	19290	19290	19290	19290	6
368	20250403	134700	624008080	19290	19290	19290	19290	11
369	20250403	134600	623795890	19250	19250	19290	19250	103
370	20250403	134500	621813020	19240	19240	19240	19230	51
371	20250403	134400	620831790	19240	19240	19240	19240	4
372	20250403	134300	620754830	19240	19240	19240	19240	8
373	20250403	134200	620600910	19240	19240	19240	19240	19
374	20250403	134100	620235350	19240	19240	19240	19240	4
375	20250403	134000	620158390	19240	19240	19240	19240	4
376	20250403	133900	620081430	19230	19220	19230	19210	138
377	20250403	133800	617429720	19220	19230	19230	19210	199
378	20250403	133700	613606630	19230	19240	19240	19230	112
379	20250403	133600	611451830	19240	19240	19240	19240	27
380	20250403	133500	610932350	19240	19240	19240	19240	8
381	20250403	133400	610778430	19240	19240	19240	19240	5
382	20250403	133300	610682230	19240	19240	19240	19240	37
383	20250403	133200	609970350	19240	19240	19240	19240	4
384	20250403	133100	609893390	19240	19240	19240	19230	10
385	20250403	133000	609701010	19240	19240	19240	19240	16
386	20250403	132900	609393170	19230	19230	19230	19230	751
387	20250403	132800	594951440	19220	19220	19220	19220	8
388	20250403	132700	594797680	19220	19220	19220	19220	20
389	20250403	132600	594413280	19220	19230	19230	19210	23
390	20250403	132500	593971290	19230	19230	19230	19230	4
391	20250403	132400	593894370	19230	19230	19230	19230	18
392	20250403	132300	593548230	19230	19230	19230	19230	28
393	20250403	132200	593009790	19230	19230	19230	19230	4
394	20250403	132100	592932870	19230	19230	19230	19230	25
395	20250403	132000	592452120	19220	19220	19220	19220	0
396	20250403	131900	592452120	19220	19230	19230	19220	17
397	20250403	131800	592125300	19230	19230	19230	19230	13
398	20250403	131700	591875310	19220	19220	19220	19220	4
399	20250403	131600	591798430	19220	19230	19230	19220	19
400	20250403	131500	591433210	19220	19220	19220	19220	12
401	20250403	131400	591202570	19220	19220	19220	19220	5
402	20250403	131300	591106470	19220	19230	19230	19220	19
403	20250403	131200	590741250	19220	19220	19220	19220	4
404	20250403	131100	590664370	19210	19230	19230	19210	9
405	20250403	131000	590491390	19220	19220	19220	19220	22
406	20250403	130900	590068550	19220	19220	19220	19220	7
407	20250403	130800	589934010	19210	19210	19210	19210	0
408	20250403	130700	589934010	19210	19210	19210	19210	21
409	20250403	130600	589530600	19210	19210	19210	19210	17
410	20250403	130500	589204030	19210	19210	19210	19210	4
411	20250403	130400	589127190	19200	19190	19200	19190	26
412	20250403	130300	588628070	19190	19190	19190	19190	4
413	20250403	130200	588551310	19190	19190	19190	19190	8
414	20250403	130100	588397790	19180	19190	19190	19180	15
415	20250403	130000	588109980	19180	19190	19190	19180	6
416	20250403	125900	587994860	19160	19160	19160	19160	0
417	20250403	125800	587994860	19160	19160	19160	19160	74
418	20250403	125700	586577020	19160	19160	19160	19160	8
419	20250403	125600	586423740	19160	19160	19160	19160	4
420	20250403	125500	586347100	19160	19160	19160	19160	19
421	20250403	125400	585983060	19150	19150	19150	19150	0
422	20250403	125300	585983060	19150	19150	19150	19150	4
423	20250403	125200	585906460	19150	19150	19150	19150	22
424	20250403	125100	585485160	19150	19150	19150	19150	4
425	20250403	125000	585408560	19150	19150	19150	19140	12
426	20250403	124900	585178800	19150	19140	19150	19140	22
427	20250403	124800	584757520	19150	19150	19150	19150	4
428	20250403	124700	584680920	19150	19150	19150	19150	4
429	20250403	124600	584604320	19130	19150	19150	19130	230
430	20250403	124500	580203230	19150	19150	19150	19150	4
431	20250403	124400	580126630	19140	19140	19140	19140	54
432	20250403	124300	579093070	19140	19140	19140	19140	63
433	20250403	124200	577887250	19130	19130	19130	19130	7
434	20250403	124100	577753340	19130	19130	19130	19130	10
435	20250403	124000	577562040	19130	19130	19130	19130	23
436	20250403	123900	577122050	19130	19110	19130	19110	45
437	20250403	123800	576261810	19120	19120	19120	19120	51
438	20250403	123700	575286690	19120	19120	19120	19120	96
439	20250403	123600	573451170	19110	19120	19120	19110	358
440	20250403	123500	566609730	19120	19130	19130	19120	407
441	20250403	123400	558826940	19140	19140	19140	19140	21
442	20250403	123300	558425000	19140	19130	19140	19130	132
443	20250403	123200	555899760	19130	19150	19150	19130	64
444	20250403	123100	554675340	19150	19170	19170	19150	661
445	20250403	123000	542010970	19170	19170	19170	19170	4
446	20250403	122900	541934290	19170	19180	19180	19170	225
447	20250403	122800	537621030	19180	19180	19180	19170	55
448	20250403	122700	536566370	19180	19180	19180	19180	4
449	20250403	122600	536489650	19180	19180	19180	19180	39
450	20250403	122500	535741630	19180	19190	19190	19180	35
451	20250403	122400	535070310	19190	19180	19190	19180	42
452	20250403	122300	534264710	19180	19190	19190	19180	127
453	20250403	122200	531828820	19180	19190	19190	19180	46
454	20250403	122100	530946330	19190	19190	19190	19190	8
455	20250403	122000	530792810	19190	19190	19190	19190	4
456	20250403	121900	530716050	19180	19200	19200	19180	210
457	20250403	121800	526686550	19200	19200	19200	19200	4
458	20250403	121700	526609750	19200	19200	19200	19200	8
459	20250403	121600	526456150	19210	19210	19210	19210	28
460	20250403	121500	525918270	19210	19210	19210	19210	1
461	20250403	121400	525899060	19210	19220	19220	19190	579
462	20250403	121300	514782420	19210	19240	19240	19210	204
463	20250403	121200	510861890	19240	19240	19240	19240	5
464	20250403	121100	510765690	19240	19240	19250	19240	58
465	20250403	121000	509649730	19240	19240	19240	19240	19
466	20250403	120900	509284170	19220	19230	19230	19220	237
467	20250403	120800	504727630	19230	19230	19230	19230	0
468	20250403	120700	504727630	19230	19230	19240	19220	37
469	20250403	120600	504016140	19230	19230	19230	19230	23
470	20250403	120500	503573850	19240	19230	19240	19230	125
471	20250403	120400	501170060	19230	19230	19230	19230	25
472	20250403	120300	500689310	19230	19230	19230	19230	4
473	20250403	120200	500612390	19230	19230	19230	19230	4
474	20250403	120100	500535470	19220	19240	19240	19220	390
475	20250403	120000	493035430	19220	19230	19240	19220	227
476	20250403	115900	488669180	19230	19230	19230	19230	26
477	20250403	115800	488169200	19220	19230	19230	19220	48
478	20250403	115700	487246510	19230	19230	19230	19230	10
479	20250403	115600	487054210	19220	19220	19220	19220	12
480	20250403	115500	486823570	19220	19220	19240	19220	34
481	20250403	115400	486169850	19240	19220	19240	19220	20
482	20250403	115300	485785230	19220	19210	19220	19210	20
483	20250403	115200	485400930	19220	19240	19240	19220	41
484	20250403	115100	484612730	19230	19230	19230	19230	13
485	20250403	115000	484362740	19230	19230	19230	19230	22
486	20250403	114900	483939680	19230	19240	19240	19230	40
487	20250403	114800	483170210	19240	19230	19240	19230	14
488	20250403	114700	482900860	19210	19210	19210	19210	24
489	20250403	114600	482439820	19230	19230	19230	19230	24
490	20250403	114500	481978300	19220	19220	19220	19220	11
491	20250403	114400	481766880	19200	19220	19220	19190	136
492	20250403	114300	479155890	19210	19220	19220	19210	157
493	20250403	114200	476139740	19230	19220	19230	19220	18
494	20250403	114100	475793670	19210	19240	19240	19210	33
495	20250403	114000	475159210	19230	19220	19230	19220	24
496	20250403	113900	474697810	19220	19220	19220	19220	26
497	20250403	113800	474198090	19240	19240	19240	19240	25
498	20250403	113700	473717090	19230	19230	19230	19230	14
499	20250403	113600	473447870	19230	19230	19230	19220	49
500	20250403	113500	472505860	19230	19230	19230	19230	13
501	20250403	113400	472255870	19230	19230	19240	19230	25
502	20250403	113300	471775110	19210	19240	19240	19210	69
503	20250403	113200	470448540	19250	19240	19250	19230	47
504	20250403	113100	469543950	19230	19240	19240	19230	14
505	20250403	113000	469274600	19230	19270	19280	19230	230
506	20250403	112900	464847570	19270	19270	19270	19270	15
507	20250403	112800	464558520	19260	19260	19260	19260	36
508	20250403	112700	463865160	19270	19270	19270	19270	17
509	20250403	112600	463537570	19270	19250	19270	19250	28
510	20250403	112500	462998070	19250	19250	19250	19250	21
511	20250403	112400	462593820	19270	19260	19270	19260	24
512	20250403	112300	462131460	19240	19260	19260	19240	40
513	20250403	112200	461361230	19250	19270	19270	19250	36
514	20250403	112100	460667990	19270	19270	19270	19270	11
515	20250403	112000	460456020	19270	19260	19270	19260	46
516	20250403	111900	459569940	19260	19280	19280	19260	31
517	20250403	111800	458972560	19280	19270	19280	19270	15
518	20250403	111700	458683400	19270	19280	19280	19260	56
519	20250403	111600	457604250	19280	19280	19280	19270	28
520	20250403	111500	457064560	19270	19270	19270	19270	1
521	20250403	111400	457045290	19270	19270	19280	19270	37
522	20250403	111300	456332170	19270	19270	19270	19260	69
523	20250403	111200	455002600	19270	19270	19270	19270	10
524	20250403	111100	454809900	19270	19270	19270	19270	39
525	20250403	111000	454058370	19270	19280	19280	19270	19
526	20250403	110900	453692100	19280	19290	19290	19280	33
527	20250403	110800	453055710	19300	19290	19300	19290	25
528	20250403	110700	452573360	19290	19280	19290	19280	14
529	20250403	110600	452303310	19290	19160	19290	19160	251
530	20250403	110500	447472750	19260	19260	19260	19260	25
531	20250403	110400	446991250	19260	19270	19270	19260	13
532	20250403	110300	446740760	19260	19270	19270	19150	64
533	20250403	110200	445510760	19140	19270	19300	19140	1666
534	20250403	110100	413495970	19270	19270	19270	19270	23
535	20250403	110000	413052760	19250	19260	19280	19250	57
536	20250403	105900	411955160	19260	19260	19260	19260	39
537	20250403	105800	411204020	19250	19250	19250	19250	24
538	20250403	105700	410742020	19270	19260	19270	19260	24
539	20250403	105600	410279770	19250	19250	19250	19250	10
540	20250403	105500	410087270	19260	19240	19270	19230	98
541	20250403	105400	408201820	19230	19230	19230	19230	229
542	20250403	105300	403798150	19230	19220	19230	19220	48
543	20250403	105200	402875340	19210	19240	19240	19210	37
544	20250403	105100	402163970	19240	19230	19240	19230	30
545	20250403	105000	401586940	19200	19170	19200	19150	1876
546	20250403	104900	365621220	19170	19170	19170	19170	25
547	20250403	104800	365141970	19170	19170	19170	19150	1209
548	20250403	104700	341975440	19170	19210	19210	19170	143
549	20250403	104600	339232400	19190	19190	19190	19190	182
550	20250403	104500	335739820	19190	19190	19190	19190	208
551	20250403	104400	331748300	19170	19190	19190	19170	274
552	20250403	104300	326491910	19190	19200	19220	19180	411
553	20250403	104200	318604650	19190	19210	19210	19190	14
554	20250403	104100	318335750	19200	19200	19210	19200	64
555	20250403	104000	317106820	19210	19210	19210	19210	10
556	20250403	103900	316914720	19200	19190	19210	19190	37
557	20250403	103800	316204470	19210	19220	19220	19200	206
558	20250403	103700	312248970	19220	19230	19230	19220	19
559	20250403	103600	311883660	19230	19210	19230	19210	82
560	20250403	103500	310307420	19230	19240	19240	19220	81
561	20250403	103400	308749280	19240	19240	19240	19240	20
562	20250403	103300	308364480	19220	19240	19290	19210	80
563	20250403	103200	306825830	19260	19250	19320	19250	135
564	20250403	103100	304223010	19250	19240	19250	19240	28
565	20250403	103000	303684060	19250	19280	19300	19250	46
566	20250403	102900	302797300	19310	19280	19310	19270	82
567	20250403	102800	301215670	19280	19320	19320	19270	94
568	20250403	102700	299402320	19300	19320	19330	19300	115
569	20250403	102600	297181830	19320	19310	19330	19300	33
570	20250403	102500	296544500	19300	19320	19320	19280	433
571	20250403	102400	288186570	19320	19300	19320	19300	311
572	20250403	102300	282180930	19300	19300	19320	19300	274
573	20250403	102200	276891460	19300	19280	19300	19280	91
574	20250403	102100	275136140	19270	19280	19280	19270	59
575	20250403	102000	273998640	19270	19270	19270	19240	73
576	20250403	101900	272592350	19270	19260	19270	19250	54
577	20250403	101800	271551910	19250	19240	19250	19230	48
578	20250403	101700	270628370	19230	19250	19250	19230	20
579	20250403	101600	270243510	19280	19250	19280	19250	129
580	20250403	101500	267759070	19230	19230	19230	19220	14
581	20250403	101400	267489860	19240	19240	19290	19240	65
582	20250403	101300	266238810	19230	19220	19230	19220	4
583	20250403	101200	266161900	19230	19210	19240	19210	44
584	20250403	101100	265316000	19220	19200	19220	19180	352
585	20250403	101000	258560850	19210	19210	19220	19210	34
586	20250403	100900	257907590	19220	19210	19220	19200	28
587	20250403	100800	257369710	19220	19190	19220	19190	24
588	20250403	100700	256908480	19190	19190	19200	19190	10
589	20250403	100600	256716570	19190	19230	19230	19190	64
590	20250403	100500	255487350	19230	19220	19230	19220	15
591	20250403	100400	255199040	19210	19210	19220	19210	16
592	20250403	100300	254891670	19220	19220	19220	19220	12
593	20250403	100200	254661030	19230	19190	19230	19190	159
594	20250403	100100	251608310	19190	19180	19190	19180	32
595	20250403	100000	250994430	19190	19190	19200	19190	46
596	20250403	095900	250111580	19180	19180	19180	19180	8
597	20250403	095800	249958140	19180	19190	19190	19160	227
598	20250403	095700	245608220	19180	19190	19190	19180	413
599	20250403	095600	237684850	19190	19190	19190	19190	18
600	20250403	095500	237339430	19190	19190	19190	19190	60
601	20250403	095400	236188030	19190	19190	19190	19190	23
602	20250403	095300	235746660	19190	19180	19190	19180	15
603	20250403	095200	235458840	19190	19190	19190	19190	23
604	20250403	095100	235017470	19200	19170	19200	19170	12
605	20250403	095000	234787400	19170	19170	19200	19170	49
606	20250403	094900	233847720	19170	19180	19180	19170	2
607	20250403	094800	233809370	19170	19170	19180	19170	123
608	20250403	094700	231451340	19150	19190	19190	19150	479
609	20250403	094600	222270100	19180	19200	19210	19180	9
610	20250403	094500	222097350	19200	19180	19200	19180	20
611	20250403	094400	221713700	19180	19180	19180	19180	0
612	20250403	094300	221713700	19180	19180	19190	19180	6
613	20250403	094200	221598610	19190	19150	19190	19150	10
614	20250403	094100	221406930	19180	19240	19240	19150	7
615	20250403	094000	221272540	19110	19110	19110	19110	0
616	20250403	093900	221272540	19110	19170	19170	19110	80
617	20250403	093800	219739940	19160	19120	19160	19120	140
618	20250403	093700	217057640	19150	19120	19150	19120	103
619	20250403	093600	215086120	19130	19100	19130	19100	167
620	20250403	093500	211896390	19100	19130	19130	19100	635
621	20250403	093400	199767620	19130	19120	19130	19120	51
622	20250403	093300	198792000	19110	19110	19110	19110	59
623	20250403	093200	197664510	19130	19130	19130	19110	26
624	20250403	093100	197167150	19130	19160	19160	19130	10
625	20250403	093000	196975770	19120	19120	19120	19120	0
626	20250403	092900	196975770	19120	19110	19120	19100	333
627	20250403	092800	190612100	19110	19140	19140	19110	530
628	20250403	092700	180481380	19140	19170	19170	19140	209
629	20250403	092600	176479440	19170	19170	19170	19170	9
630	20250403	092500	176306910	19160	19160	19160	19160	0
631	20250403	092400	176306910	19160	19190	19190	19160	144
632	20250403	092300	173546560	19230	19160	19230	19160	343
633	20250403	092200	166968340	19150	19150	19150	19150	13
634	20250403	092100	166719390	19140	19160	19160	19140	15
635	20250403	092000	166432140	19160	19150	19160	19150	14
636	20250403	091900	166163940	19150	19140	19150	19140	25
637	20250403	091800	165685300	19140	19120	19140	19100	129
638	20250403	091700	163216640	19100	19100	19120	19050	1379
639	20250403	091600	136924520	19090	19100	19100	19080	222
640	20250403	091500	132688450	19100	19110	19120	19090	12
641	20250403	091400	132459220	19120	19080	19120	19080	329
642	20250403	091300	126178980	19090	19140	19140	19090	333
643	20250403	091200	119816610	19150	19120	19170	19120	162
644	20250403	091100	116717280	19090	19100	19110	19080	188
645	20250403	091000	113127540	19100	19120	19120	19050	169
646	20250403	090900	109905100	19100	19050	19140	19050	544
647	20250403	090800	99518970	19090	19090	19120	19050	282
648	20250403	090700	94143450	19090	19140	19160	19080	315
649	20250403	090600	88127360	19130	19120	19130	19090	81
650	20250403	090500	86579820	19090	19030	19090	19010	940
651	20250403	090400	68678650	19030	19040	19040	19010	171
652	20250403	090300	65425290	19050	19090	19090	19050	269
653	20250403	090200	60296180	19050	19140	19140	19000	1531
654	20250403	090100	31137240	19250	19210	19310	19100	591
655	20250403	090000	19807330	19250	19290	19290	19220	1027