KissMeData/247540/min/candle-20250418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250418	203300	17753592200	96500	96500	96500	96500	9720
3	20250418	203200	17753592200	96500	96500	96500	96500	0
4	20250418	203100	17753592200	96500	96500	96500	96500	0
5	20250418	203000	17753592200	96500	96500	96500	96500	0
6	20250418	202900	17753592200	96500	96500	96500	96500	0
7	20250418	202800	17753592200	96500	96500	96500	96500	0
8	20250418	202700	17753592200	96500	96500	96500	96500	0
9	20250418	202600	17753592200	96500	96500	96500	96500	0
10	20250418	202500	17753592200	96500	96500	96500	96500	0
11	20250418	202400	17753592200	96500	96500	96500	96500	0
12	20250418	202300	17753592200	96500	96500	96500	96500	0
13	20250418	202200	17753592200	96500	96500	96500	96500	0
14	20250418	202100	17753592200	96500	96500	96500	96500	0
15	20250418	202000	17753592200	96500	96500	96500	96500	0
16	20250418	201900	17753592200	96500	96500	96500	96500	0
17	20250418	201800	17753592200	96500	96500	96500	96500	0
18	20250418	201700	17753592200	96500	96500	96500	96500	0
19	20250418	201600	17753592200	96500	96500	96500	96500	0
20	20250418	201500	17753592200	96500	96500	96500	96500	0
21	20250418	201400	17753592200	96500	96500	96500	96500	0
22	20250418	201300	17753592200	96500	96500	96500	96500	0
23	20250418	201200	17753592200	96500	96500	96500	96500	0
24	20250418	201100	17753592200	96500	96500	96500	96500	0
25	20250418	201000	17753592200	96500	96500	96500	96500	0
26	20250418	200900	17753592200	96500	96500	96500	96500	0
27	20250418	200800	17753592200	96500	96500	96500	96500	0
28	20250418	200700	17753592200	96500	96500	96500	96500	0
29	20250418	200600	17753592200	96500	96500	96500	96500	0
30	20250418	200500	17753592200	96500	96500	96500	96500	0
31	20250418	200400	17753592200	96500	96500	96500	96500	0
32	20250418	200300	17753592200	96500	96500	96500	96500	9720
33	20250418	200200	17753592200	96500	96500	96500	96500	0
34	20250418	200100	17753592200	96500	96500	96500	96500	0
35	20250418	200000	17753592200	96500	96500	96500	96500	0
36	20250418	195900	17753592200	96500	96500	96500	96500	0
37	20250418	195800	17753592200	96500	96500	96500	96500	0
38	20250418	195700	17753592200	96500	96500	96500	96500	0
39	20250418	195600	17753592200	96500	96500	96500	96500	0
40	20250418	195500	17753592200	96500	96500	96500	96500	0
41	20250418	195400	17753592200	96500	96500	96500	96500	0
42	20250418	195300	17753592200	96500	96500	96500	96500	0
43	20250418	195200	17753592200	96500	96500	96500	96500	0
44	20250418	195100	17753592200	96500	96500	96500	96500	0
45	20250418	195000	17753592200	96500	96500	96500	96500	0
46	20250418	194900	17753592200	96500	96500	96500	96500	0
47	20250418	194800	17753592200	96500	96500	96500	96500	0
48	20250418	194700	17753592200	96500	96500	96500	96500	0
49	20250418	194600	17753592200	96500	96500	96500	96500	0
50	20250418	194500	17753592200	96500	96500	96500	96500	0
51	20250418	194400	17753592200	96500	96500	96500	96500	0
52	20250418	194300	17753592200	96500	96500	96500	96500	0
53	20250418	194200	17753592200	96500	96500	96500	96500	0
54	20250418	194100	17753592200	96500	96500	96500	96500	0
55	20250418	194000	17753592200	96500	96500	96500	96500	0
56	20250418	193900	17753592200	96500	96500	96500	96500	0
57	20250418	193800	17753592200	96500	96500	96500	96500	0
58	20250418	193700	17753592200	96500	96500	96500	96500	0
59	20250418	193600	17753592200	96500	96500	96500	96500	0
60	20250418	193500	17753592200	96500	96500	96500	96500	0
61	20250418	193400	17753592200	96500	96500	96500	96500	0
62	20250418	193300	17753592200	96500	96500	96500	96500	9720
63	20250418	193200	17753592200	96500	96500	96500	96500	0
64	20250418	193100	17753592200	96500	96500	96500	96500	0
65	20250418	193000	17753592200	96500	96500	96500	96500	0
66	20250418	192900	17753592200	96500	96500	96500	96500	0
67	20250418	192800	17753592200	96500	96500	96500	96500	0
68	20250418	192700	17753592200	96500	96500	96500	96500	0
69	20250418	192600	17753592200	96500	96500	96500	96500	0
70	20250418	192500	17753592200	96500	96500	96500	96500	0
71	20250418	192400	17753592200	96500	96500	96500	96500	0
72	20250418	192300	17753592200	96500	96500	96500	96500	0
73	20250418	192200	17753592200	96500	96500	96500	96500	0
74	20250418	192100	17753592200	96500	96500	96500	96500	0
75	20250418	192000	17753592200	96500	96500	96500	96500	0
76	20250418	191900	17753592200	96500	96500	96500	96500	0
77	20250418	191800	17753592200	96500	96500	96500	96500	0
78	20250418	191700	17753592200	96500	96500	96500	96500	0
79	20250418	191600	17753592200	96500	96500	96500	96500	0
80	20250418	191500	17753592200	96500	96500	96500	96500	0
81	20250418	191400	17753592200	96500	96500	96500	96500	0
82	20250418	191300	17753592200	96500	96500	96500	96500	0
83	20250418	191200	17753592200	96500	96500	96500	96500	0
84	20250418	191100	17753592200	96500	96500	96500	96500	0
85	20250418	191000	17753592200	96500	96500	96500	96500	0
86	20250418	190900	17753592200	96500	96500	96500	96500	0
87	20250418	190800	17753592200	96500	96500	96500	96500	0
88	20250418	190700	17753592200	96500	96500	96500	96500	0
89	20250418	190600	17753592200	96500	96500	96500	96500	0
90	20250418	190500	17753592200	96500	96500	96500	96500	0
91	20250418	190400	17753592200	96500	96500	96500	96500	0
92	20250418	190300	17753592200	96500	96500	96500	96500	9720
93	20250418	190200	17753592200	96500	96500	96500	96500	0
94	20250418	190100	17753592200	96500	96500	96500	96500	0
95	20250418	190000	17753592200	96500	96500	96500	96500	0
96	20250418	185900	17753592200	96500	96500	96500	96500	0
97	20250418	185800	17753592200	96500	96500	96500	96500	0
98	20250418	185700	17753592200	96500	96500	96500	96500	0
99	20250418	185600	17753592200	96500	96500	96500	96500	0
100	20250418	185500	17753592200	96500	96500	96500	96500	0
101	20250418	185400	17753592200	96500	96500	96500	96500	0
102	20250418	185300	17753592200	96500	96500	96500	96500	0
103	20250418	185200	17753592200	96500	96500	96500	96500	0
104	20250418	185100	17753592200	96500	96500	96500	96500	0
105	20250418	185000	17753592200	96500	96500	96500	96500	0
106	20250418	184900	17753592200	96500	96500	96500	96500	0
107	20250418	184800	17753592200	96500	96500	96500	96500	0
108	20250418	184700	17753592200	96500	96500	96500	96500	0
109	20250418	184600	17753592200	96500	96500	96500	96500	0
110	20250418	184500	17753592200	96500	96500	96500	96500	0
111	20250418	184400	17753592200	96500	96500	96500	96500	0
112	20250418	184300	17753592200	96500	96500	96500	96500	0
113	20250418	184200	17753592200	96500	96500	96500	96500	0
114	20250418	184100	17753592200	96500	96500	96500	96500	0
115	20250418	184000	17753592200	96500	96500	96500	96500	0
116	20250418	183900	17753592200	96500	96500	96500	96500	0
117	20250418	183800	17753592200	96500	96500	96500	96500	0
118	20250418	183700	17753592200	96500	96500	96500	96500	0
119	20250418	183600	17753592200	96500	96500	96500	96500	0
120	20250418	183500	17753592200	96500	96500	96500	96500	0
121	20250418	183400	17753592200	96500	96500	96500	96500	0
122	20250418	183300	17753592200	96500	96500	96500	96500	9720
123	20250418	183200	17753592200	96500	96500	96500	96500	0
124	20250418	183100	17753592200	96500	96500	96500	96500	0
125	20250418	183000	17753592200	96500	96500	96500	96500	0
126	20250418	182900	17753592200	96500	96500	96500	96500	0
127	20250418	182800	17753592200	96500	96500	96500	96500	0
128	20250418	182700	17753592200	96500	96500	96500	96500	0
129	20250418	182600	17753592200	96500	96500	96500	96500	0
130	20250418	182500	17753592200	96500	96500	96500	96500	0
131	20250418	182400	17753592200	96500	96500	96500	96500	0
132	20250418	182300	17753592200	96500	96500	96500	96500	0
133	20250418	182200	17753592200	96500	96500	96500	96500	0
134	20250418	182100	17753592200	96500	96500	96500	96500	0
135	20250418	182000	17753592200	96500	96500	96500	96500	0
136	20250418	181900	17753592200	96500	96500	96500	96500	0
137	20250418	181800	17753592200	96500	96500	96500	96500	0
138	20250418	181700	17753592200	96500	96500	96500	96500	0
139	20250418	181600	17753592200	96500	96500	96500	96500	0
140	20250418	181500	17753592200	96500	96500	96500	96500	0
141	20250418	181400	17753592200	96500	96500	96500	96500	0
142	20250418	181300	17753592200	96500	96500	96500	96500	0
143	20250418	181200	17753592200	96500	96500	96500	96500	0
144	20250418	181100	17753592200	96500	96500	96500	96500	0
145	20250418	181000	17753592200	96500	96500	96500	96500	0
146	20250418	180900	17753592200	96500	96500	96500	96500	0
147	20250418	180800	17753592200	96500	96500	96500	96500	0
148	20250418	180700	17753592200	96500	96500	96500	96500	0
149	20250418	180600	17753592200	96500	96500	96500	96500	0
150	20250418	180500	17753592200	96500	96500	96500	96500	0
151	20250418	180400	17753592200	96500	96500	96500	96500	0
152	20250418	180300	17753592200	96500	96500	96500	96500	9720
153	20250418	180200	17753592200	96500	96500	96500	96500	0
154	20250418	180100	17753592200	96500	96500	96500	96500	0
155	20250418	180000	17753592200	96500	96500	96500	96500	0
156	20250418	175900	17753592200	96500	96500	96500	96500	0
157	20250418	175800	17753592200	96500	96500	96500	96500	0
158	20250418	175700	17753592200	96500	96500	96500	96500	0
159	20250418	175600	17753592200	96500	96500	96500	96500	0
160	20250418	175500	17753592200	96500	96500	96500	96500	0
161	20250418	175400	17753592200	96500	96500	96500	96500	0
162	20250418	175300	17753592200	96500	96500	96500	96500	0
163	20250418	175200	17753592200	96500	96500	96500	96500	0
164	20250418	175100	17753592200	96500	96500	96500	96500	0
165	20250418	175000	17753592200	96500	96500	96500	96500	0
166	20250418	174900	17753592200	96500	96500	96500	96500	0
167	20250418	174800	17753592200	96500	96500	96500	96500	0
168	20250418	174700	17753592200	96500	96500	96500	96500	0
169	20250418	174600	17753592200	96500	96500	96500	96500	0
170	20250418	174500	17753592200	96500	96500	96500	96500	0
171	20250418	174400	17753592200	96500	96500	96500	96500	0
172	20250418	174300	17753592200	96500	96500	96500	96500	0
173	20250418	174200	17753592200	96500	96500	96500	96500	0
174	20250418	174100	17753592200	96500	96500	96500	96500	0
175	20250418	174000	17753592200	96500	96500	96500	96500	0
176	20250418	173900	17753592200	96500	96500	96500	96500	0
177	20250418	173800	17753592200	96500	96500	96500	96500	0
178	20250418	173700	17753592200	96500	96500	96500	96500	0
179	20250418	173600	17753592200	96500	96500	96500	96500	0
180	20250418	173500	17753592200	96500	96500	96500	96500	0
181	20250418	173400	17753592200	96500	96500	96500	96500	0
182	20250418	173300	17753592200	96500	96500	96500	96500	9720
183	20250418	173200	17753592200	96500	96500	96500	96500	0
184	20250418	173100	17753592200	96500	96500	96500	96500	0
185	20250418	173000	17753592200	96500	96500	96500	96500	0
186	20250418	172900	17753592200	96500	96500	96500	96500	0
187	20250418	172800	17753592200	96500	96500	96500	96500	0
188	20250418	172700	17753592200	96500	96500	96500	96500	0
189	20250418	172600	17753592200	96500	96500	96500	96500	0
190	20250418	172500	17753592200	96500	96500	96500	96500	0
191	20250418	172400	17753592200	96500	96500	96500	96500	0
192	20250418	172300	17753592200	96500	96500	96500	96500	0
193	20250418	172200	17753592200	96500	96500	96500	96500	0
194	20250418	172100	17753592200	96500	96500	96500	96500	0
195	20250418	172000	17753592200	96500	96500	96500	96500	0
196	20250418	171900	17753592200	96500	96500	96500	96500	0
197	20250418	171800	17753592200	96500	96500	96500	96500	0
198	20250418	171700	17753592200	96500	96500	96500	96500	0
199	20250418	171600	17753592200	96500	96500	96500	96500	0
200	20250418	171500	17753592200	96500	96500	96500	96500	0
201	20250418	171400	17753592200	96500	96500	96500	96500	0
202	20250418	171300	17753592200	96500	96500	96500	96500	0
203	20250418	171200	17753592200	96500	96500	96500	96500	0
204	20250418	171100	17753592200	96500	96500	96500	96500	0
205	20250418	171000	17753592200	96500	96500	96500	96500	0
206	20250418	170900	17753592200	96500	96500	96500	96500	0
207	20250418	170800	17753592200	96500	96500	96500	96500	0
208	20250418	170700	17753592200	96500	96500	96500	96500	0
209	20250418	170600	17753592200	96500	96500	96500	96500	0
210	20250418	170500	17753592200	96500	96500	96500	96500	0
211	20250418	170400	17753592200	96500	96500	96500	96500	0
212	20250418	170300	17753592200	96500	96500	96500	96500	9720
213	20250418	170200	17753592200	96500	96500	96500	96500	0
214	20250418	170100	17753592200	96500	96500	96500	96500	0
215	20250418	170000	17753592200	96500	96500	96500	96500	0
216	20250418	165900	17753592200	96500	96500	96500	96500	0
217	20250418	165800	17753592200	96500	96500	96500	96500	0
218	20250418	165700	17753592200	96500	96500	96500	96500	0
219	20250418	165600	17753592200	96500	96500	96500	96500	0
220	20250418	165500	17753592200	96500	96500	96500	96500	0
221	20250418	165400	17753592200	96500	96500	96500	96500	0
222	20250418	165300	17753592200	96500	96500	96500	96500	0
223	20250418	165200	17753592200	96500	96500	96500	96500	0
224	20250418	165100	17753592200	96500	96500	96500	96500	0
225	20250418	165000	17753592200	96500	96500	96500	96500	0
226	20250418	164900	17753592200	96500	96500	96500	96500	0
227	20250418	164800	17753592200	96500	96500	96500	96500	0
228	20250418	164700	17753592200	96500	96500	96500	96500	0
229	20250418	164600	17753592200	96500	96500	96500	96500	0
230	20250418	164500	17753592200	96500	96500	96500	96500	0
231	20250418	164400	17753592200	96500	96500	96500	96500	0
232	20250418	164300	17753592200	96500	96500	96500	96500	0
233	20250418	164200	17753592200	96500	96500	96500	96500	0
234	20250418	164100	17753592200	96500	96500	96500	96500	0
235	20250418	164000	17753592200	96500	96500	96500	96500	0
236	20250418	163900	17753592200	96500	96500	96500	96500	0
237	20250418	163800	17753592200	96500	96500	96500	96500	0
238	20250418	163700	17753592200	96500	96500	96500	96500	0
239	20250418	163600	17753592200	96500	96500	96500	96500	0
240	20250418	163500	17753592200	96500	96500	96500	96500	0
241	20250418	163400	17753592200	96500	96500	96500	96500	0
242	20250418	163300	17753592200	96500	96500	96500	96500	9720
243	20250418	163200	17753592200	96500	96500	96500	96500	0
244	20250418	163100	17753592200	96500	96500	96500	96500	0
245	20250418	163000	17753592200	96500	96500	96500	96500	0
246	20250418	162900	17753592200	96500	96500	96500	96500	0
247	20250418	162800	17753592200	96500	96500	96500	96500	0
248	20250418	162700	17753592200	96500	96500	96500	96500	0
249	20250418	162600	17753592200	96500	96500	96500	96500	0
250	20250418	162500	17753592200	96500	96500	96500	96500	0
251	20250418	162400	17753592200	96500	96500	96500	96500	0
252	20250418	162300	17753592200	96500	96500	96500	96500	0
253	20250418	162200	17753592200	96500	96500	96500	96500	0
254	20250418	162100	17753592200	96500	96500	96500	96500	0
255	20250418	162000	17753592200	96500	96500	96500	96500	0
256	20250418	161900	17753592200	96500	96500	96500	96500	0
257	20250418	161800	17753592200	96500	96500	96500	96500	0
258	20250418	161700	17753592200	96500	96500	96500	96500	0
259	20250418	161600	17753592200	96500	96500	96500	96500	0
260	20250418	161500	17753592200	96500	96500	96500	96500	0
261	20250418	161400	17753592200	96500	96500	96500	96500	0
262	20250418	161300	17753592200	96500	96500	96500	96500	0
263	20250418	161200	17753592200	96500	96500	96500	96500	0
264	20250418	161100	17753592200	96500	96500	96500	96500	0
265	20250418	161000	17753592200	96500	96500	96500	96500	0
266	20250418	160900	17753592200	96500	96500	96500	96500	0
267	20250418	160800	17753592200	96500	96500	96500	96500	0
268	20250418	160700	17753592200	96500	96500	96500	96500	0
269	20250418	160600	17753592200	96500	96500	96500	96500	0
270	20250418	160500	17753592200	96500	96500	96500	96500	0
271	20250418	160400	17753592200	96500	96500	96500	96500	0
272	20250418	160300	17753592200	96500	96500	96500	96500	9720
273	20250418	160200	17753592200	96500	96500	96500	96500	0
274	20250418	160100	17753592200	96500	96500	96500	96500	0
275	20250418	160000	17753592200	96500	96500	96500	96500	0
276	20250418	155900	17753592200	96500	96500	96500	96500	0
277	20250418	155800	17753592200	96500	96500	96500	96500	0
278	20250418	155700	17753592200	96500	96500	96500	96500	0
279	20250418	155600	17753592200	96500	96500	96500	96500	0
280	20250418	155500	17753592200	96500	96500	96500	96500	0
281	20250418	155400	17753592200	96500	96500	96500	96500	0
282	20250418	155300	17753592200	96500	96500	96500	96500	0
283	20250418	155200	17753592200	96500	96500	96500	96500	0
284	20250418	155100	17753592200	96500	96500	96500	96500	0
285	20250418	155000	17753592200	96500	96500	96500	96500	0
286	20250418	154900	17753592200	96500	96500	96500	96500	0
287	20250418	154800	17753592200	96500	96500	96500	96500	0
288	20250418	154700	17753592200	96500	96500	96500	96500	0
289	20250418	154600	17753592200	96500	96500	96500	96500	0
290	20250418	154500	17753592200	96500	96500	96500	96500	0
291	20250418	154400	17753592200	96500	96500	96500	96500	0
292	20250418	154300	17753592200	96500	96500	96500	96500	0
293	20250418	154200	17753592200	96500	96500	96500	96500	0
294	20250418	154100	17753592200	96500	96500	96500	96500	0
295	20250418	154000	17753592200	96500	96500	96500	96500	0
296	20250418	153900	17753592200	96500	96500	96500	96500	0
297	20250418	153800	17753592200	96500	96500	96500	96500	0
298	20250418	153700	17753592200	96500	96500	96500	96500	0
299	20250418	153600	17753592200	96500	96500	96500	96500	0
300	20250418	153500	17753592200	96500	96500	96500	96500	0
301	20250418	153400	17753592200	96500	96500	96500	96500	0
302	20250418	153300	17753592200	96500	96500	96500	96500	9720
303	20250418	153200	17753592200	96500	96500	96500	96500	0
304	20250418	153100	17753592200	96500	96500	96500	96500	0
305	20250418	153000	17753592200	96500	96500	96500	96500	9720
306	20250418	152900	16815612200	96500	96500	96500	96500	0
307	20250418	152800	16815612200	96500	96500	96500	96500	0
308	20250418	152700	16815612200	96500	96500	96500	96500	0
309	20250418	152600	16815612200	96500	96500	96500	96500	0
310	20250418	152500	16815612200	96500	96500	96500	96500	0
311	20250418	152400	16815612200	96500	96500	96500	96500	0
312	20250418	152300	16815612200	96500	96500	96500	96500	0
313	20250418	152200	16815612200	96500	96500	96500	96500	0
314	20250418	152100	16815612200	96500	96500	96500	96500	0
315	20250418	152000	16815612200	96500	96500	96500	96500	0
316	20250418	151900	16815612200	96500	96500	96600	96450	490
317	20250418	151800	16768327600	96500	96600	96600	96500	359
318	20250418	151700	16733662250	96600	96500	96600	96500	703
319	20250418	151600	16665816050	96500	96500	96600	96500	132
320	20250418	151500	16653071850	96500	96500	96600	96500	217
321	20250418	151400	16632123950	96500	96600	96600	96400	337
322	20250418	151300	16599596750	96600	96500	96600	96300	2100
323	20250418	151200	16396979250	96400	96500	96500	96200	1218
324	20250418	151100	16279627550	96500	96500	96500	96400	196
325	20250418	151000	16260722450	96500	96500	96500	96400	237
326	20250418	150900	16237860150	96400	96500	96500	96400	195
327	20250418	150800	16219052550	96400	96400	96500	96300	501
328	20250418	150700	16170749050	96400	96500	96500	96300	252
329	20250418	150600	16146456350	96500	96500	96600	96400	225
330	20250418	150500	16124748050	96400	96500	96600	96400	354
331	20250418	150400	16090605250	96600	96400	96600	96400	594
332	20250418	150300	16033293550	96500	96400	96600	96400	367
333	20250418	150200	15997882650	96500	96600	96600	96400	405
334	20250418	150100	15958807850	96400	96500	96600	96400	533
335	20250418	150000	15907377150	96500	96500	96600	96400	796
336	20250418	145900	15830518250	96500	96500	96600	96400	1122
337	20250418	145800	15722239450	96500	96400	96500	96300	391
338	20250418	145700	15684551150	96400	96500	96500	96300	242
339	20250418	145600	15661225450	96500	96500	96600	96300	210
340	20250418	145500	15640967850	96500	96300	96600	96300	588
341	20250418	145400	15584280250	96300	96300	96500	96300	237
342	20250418	145300	15561450550	96300	96300	96400	96200	221
343	20250418	145200	15540166250	96300	96300	96400	96200	509
344	20250418	145100	15491129650	96300	96300	96300	96200	209
345	20250418	145000	15471008050	96300	96300	96400	96300	182
346	20250418	144900	15453477350	96400	96300	96400	96200	252
347	20250418	144800	15429207750	96400	96300	96400	96300	123
348	20250418	144700	15417360350	96300	96400	96400	96300	272
349	20250418	144600	15391149350	96300	96200	96400	96200	153
350	20250418	144500	15376416250	96300	96400	96400	96250	283
351	20250418	144400	15349156250	96400	96300	96500	96300	242
352	20250418	144300	15325827650	96400	96400	96400	96300	1175
353	20250418	144200	15212563500	96400	96300	96500	96300	346
354	20250418	144100	15179205400	96300	96500	96500	96300	145
355	20250418	144000	15165221600	96400	96400	96500	96200	284
356	20250418	143900	15137854100	96300	96300	96400	96200	656
357	20250418	143800	15074677900	96200	96300	96300	96200	464
358	20250418	143700	15030001700	96400	96400	96400	96300	217
359	20250418	143600	15009095300	96400	96300	96400	96300	177
360	20250418	143500	14992042800	96300	96200	96400	96200	418
361	20250418	143400	14951788200	96200	96200	96200	96200	230
362	20250418	143300	14929662200	96200	96200	96300	96200	107
363	20250418	143200	14919367000	96250	96200	96300	96200	636
364	20250418	143100	14858170550	96200	96200	96300	96200	246
365	20250418	143000	14834502050	96200	96300	96300	96200	1933
366	20250418	142900	14648464850	96300	96400	96400	96300	122
367	20250418	142800	14636712850	96400	96400	96500	96300	369
368	20250418	142700	14601145550	96400	96400	96400	96400	69
369	20250418	142600	14594493950	96400	96400	96400	96400	382
370	20250418	142500	14557669150	96400	96400	96500	96400	251
371	20250418	142400	14533469750	96400	96500	96500	96400	360
372	20250418	142300	14498735950	96500	96600	96600	96500	245
373	20250418	142200	14475078750	96600	96500	96600	96400	743
374	20250418	142100	14403362850	96400	96400	96500	96300	438
375	20250418	142000	14361116850	96400	96400	96500	96400	117
376	20250418	141900	14349837850	96400	96300	96500	96300	229
377	20250418	141800	14327763050	96400	96500	96500	96300	352
378	20250418	141700	14293826850	96500	96400	96500	96400	584
379	20250418	141600	14237499050	96400	96500	96500	96400	102
380	20250418	141500	14227665050	96500	96200	96500	96200	1609
381	20250418	141400	14072676050	96200	96100	96300	96100	277
382	20250418	141300	14046036450	96100	96100	96200	96100	136
383	20250418	141200	14032966750	96100	96200	96200	96100	453
384	20250418	141100	13989394250	96200	96200	96300	96200	136
385	20250418	141000	13976307850	96200	96300	96300	96200	195
386	20250418	140900	13957544750	96200	96300	96350	96200	1218
387	20250418	140800	13840367000	96300	96300	96300	96200	265
388	20250418	140700	13814869200	96200	96200	96300	96200	157
389	20250418	140600	13799765700	96200	96200	96250	96200	77
390	20250418	140500	13792357800	96200	96200	96300	96200	139
391	20250418	140400	13778982200	96200	96200	96300	96200	240
392	20250418	140300	13755881100	96200	96400	96400	96200	766
393	20250418	140200	13682119900	96400	96400	96500	96300	603
394	20250418	140100	13623995500	96500	96500	96600	96400	529
395	20250418	140000	13572943900	96500	96500	96700	96400	1722
396	20250418	135900	13406721600	96400	96200	96450	96200	2533
397	20250418	135800	13162673700	96200	96200	96300	96100	145
398	20250418	135700	13148722300	96200	96200	96300	96200	1063
399	20250418	135600	13046459700	96200	96100	96200	96100	801
400	20250418	135500	12969415000	96200	96100	96200	96100	13
401	20250418	135400	12968164500	96100	96100	96200	96000	152
402	20250418	135300	12953556700	96100	96100	96100	96100	38
403	20250418	135200	12949904900	96100	96100	96200	96000	150
404	20250418	135100	12935489600	96100	96100	96200	96100	40
405	20250418	135000	12931645400	96200	96100	96200	96000	1128
406	20250418	134900	12823247800	96000	96100	96100	96000	28
407	20250418	134800	12820558800	96200	96000	96200	96000	155
408	20250418	134700	12805663200	96100	96100	96100	96000	239
409	20250418	134600	12782706700	96100	96100	96100	96100	99
410	20250418	134500	12773192800	96100	96100	96200	96000	106
411	20250418	134400	12763004200	96100	96200	96200	96000	583
412	20250418	134300	12706960500	96200	96100	96300	96100	1570
413	20250418	134200	12555976600	96000	95950	96000	95900	647
414	20250418	134100	12493870050	96000	96000	96000	95900	490
415	20250418	134000	12446840050	96000	96000	96000	95900	144
416	20250418	133900	12433016750	95950	95900	95950	95900	64
417	20250418	133800	12426878650	95900	95800	95900	95800	217
418	20250418	133700	12406069350	95800	95900	95900	95800	332
419	20250418	133600	12374231050	96000	95900	96000	95900	592
420	20250418	133500	12317454050	95800	95800	95800	95800	50
421	20250418	133400	12312664050	95850	95900	95900	95850	2
422	20250418	133300	12312472300	95900	95800	95900	95800	163
423	20250418	133200	12296843000	95800	95800	95800	95800	331
424	20250418	133100	12265133200	95800	95800	95800	95800	272
425	20250418	133000	12239075600	95900	95900	95900	95800	9
426	20250418	132900	12238213200	95900	95800	95900	95800	62
427	20250418	132800	12232269500	95800	95800	95800	95800	594
428	20250418	132700	12175364300	95800	95800	95900	95800	65
429	20250418	132600	12169136900	95900	95900	95900	95900	60
430	20250418	132500	12163382900	95800	95800	95900	95800	21
431	20250418	132400	12161370900	95900	95900	95900	95800	217
432	20250418	132300	12140564600	95900	96000	96000	95900	151
433	20250418	132200	12126083500	96000	96000	96000	96000	1111
434	20250418	132100	12019427500	96000	95900	96000	95900	1038
435	20250418	132000	11919800300	95800	95800	95800	95800	50
436	20250418	131900	11915010300	95800	95800	95900	95800	97
437	20250418	131800	11905712700	95800	95900	95900	95800	121
438	20250418	131700	11894120300	95800	95800	95900	95800	175
439	20250418	131600	11877355200	95800	95800	95800	95700	206
440	20250418	131500	11857627900	95800	95800	95800	95700	114
441	20250418	131400	11846707700	95900	95800	95900	95700	152
442	20250418	131300	11832146300	95800	95800	95800	95700	125
443	20250418	131200	11820173950	95700	95800	95800	95700	90
444	20250418	131100	11811552050	95800	95800	95800	95700	185
445	20250418	131000	11793837150	95800	95800	95900	95800	561
446	20250418	130900	11740088950	95800	95900	95900	95800	406
447	20250418	130800	11701158250	95800	95800	95900	95800	344
448	20250418	130700	11668202750	95800	95800	95800	95800	46
449	20250418	130600	11663795950	95800	95800	95800	95700	57
450	20250418	130500	11658336350	95800	95800	95900	95700	314
451	20250418	130400	11628254050	95700	95800	95800	95700	440
452	20250418	130300	11586125550	95800	95800	95900	95700	598
453	20250418	130200	11528840950	95900	95900	95900	95800	131
454	20250418	130100	11516287750	95800	95900	95900	95800	239
455	20250418	130000	11493371050	95900	95800	95900	95800	1015
456	20250418	125900	11396133950	95700	95700	95700	95700	98
457	20250418	125800	11386755350	95700	95700	95800	95700	88
458	20250418	125700	11378330550	95700	95700	95800	95700	213
459	20250418	125600	11357946350	95700	95700	95700	95700	150
460	20250418	125500	11343591350	95700	95700	95800	95700	133
461	20250418	125400	11330859750	95800	95750	95800	95700	79
462	20250418	125300	11323298850	95800	95800	95800	95700	58
463	20250418	125200	11317745450	95700	95750	95750	95700	10
464	20250418	125100	11316788400	95700	95800	95800	95700	177
465	20250418	125000	11299833050	95800	95800	95800	95700	37
466	20250418	124900	11296288750	95800	95800	95800	95700	15
467	20250418	124800	11294852250	95800	95700	95800	95700	208
468	20250418	124700	11274942650	95800	95800	95800	95700	447
469	20250418	124600	11232121450	95800	95800	95800	95800	55
470	20250418	124500	11226852450	95800	95800	95800	95800	143
471	20250418	124400	11213153050	95800	95800	95800	95800	227
472	20250418	124300	11191406450	95800	95900	95900	95800	84
473	20250418	124200	11183358150	95800	95900	95900	95800	229
474	20250418	124100	11161419550	95900	95900	95900	95900	30
475	20250418	124000	11158542550	95900	95800	95900	95800	110
476	20250418	123900	11148004450	95800	95800	95800	95800	110
477	20250418	123800	11137466450	95800	95900	95900	95800	69
478	20250418	123700	11130851550	95900	95900	96000	95800	569
479	20250418	123600	11076261250	95900	96000	96000	95900	8
480	20250418	123500	11075493450	95900	95900	96000	95900	39
481	20250418	123400	11071750450	96000	96000	96100	95900	171
482	20250418	123300	11055335250	96000	95900	96000	95900	392
483	20250418	123200	11017710650	95900	95800	95900	95800	263
484	20250418	123100	10992491150	95900	95800	95900	95800	288
485	20250418	123000	10964899850	95800	95700	95800	95700	131
486	20250418	122900	10952353150	95700	95800	95800	95700	922
487	20250418	122800	10864112850	95800	95800	95900	95700	1041
488	20250418	122700	10764404750	95800	95900	95900	95800	44
489	20250418	122600	10760185650	95900	95900	95900	95800	35
490	20250418	122500	10756831750	95900	95800	95900	95800	125
491	20250418	122400	10744854550	95900	95850	95900	95850	384
492	20250418	122300	10708029050	95900	95800	95900	95800	47
493	20250418	122200	10703522650	95800	95900	95900	95800	88
494	20250418	122100	10695083950	95900	95900	95900	95900	82
495	20250418	122000	10687220150	95800	95900	95900	95800	102
496	20250418	121900	10677440350	95900	95900	95900	95900	42
497	20250418	121800	10673412550	95900	95900	95900	95900	125
498	20250418	121700	10661425050	95900	95900	95900	95800	68
499	20250418	121600	10654905850	95900	95900	95900	95800	59
500	20250418	121500	10649249350	95900	95900	95900	95800	284
501	20250418	121400	10622015250	95900	95900	95900	95900	147
502	20250418	121300	10607917950	95900	95900	96000	95800	69
503	20250418	121200	10601297950	95900	95900	95900	95800	1040
504	20250418	121100	10501565050	96000	96000	96000	95900	47
505	20250418	121000	10497054150	96000	96100	96100	96000	108
506	20250418	120900	10486685950	96000	95900	96000	95850	780
507	20250418	120800	10411823200	95900	95900	95900	95800	61
508	20250418	120700	10405975500	95850	95900	95900	95800	285
509	20250418	120600	10378646400	95800	95800	95900	95800	380
510	20250418	120500	10342235300	95800	95900	95900	95800	51
511	20250418	120400	10337345500	95800	95900	95900	95800	299
512	20250418	120300	10308673400	95900	95900	96000	95900	98
513	20250418	120200	10299274900	96000	96000	96000	96000	79
514	20250418	120100	10291690900	96000	95900	96000	95800	147
515	20250418	120000	10277590100	95900	95900	95900	95800	94
516	20250418	115900	10268576450	95900	95900	95900	95900	112
517	20250418	115800	10257835650	95900	95900	95900	95900	102
518	20250418	115700	10248053850	95900	95900	95900	95900	290
519	20250418	115600	10220242850	95900	96000	96000	95900	409
520	20250418	115500	10181019650	96000	95900	96000	95900	34
521	20250418	115400	10177755750	96000	96000	96000	96000	127
522	20250418	115300	10165563750	96000	96000	96000	96000	219
523	20250418	115200	10144539750	96000	95900	96000	95900	223
524	20250418	115100	10123132550	95900	95900	95900	95800	1049
525	20250418	115000	10022534550	95900	95900	95900	95800	79
526	20250418	114900	10014959450	95800	95900	95900	95800	439
527	20250418	114800	9972870450	96000	96000	96000	95900	359
528	20250418	114700	9938438950	96000	95900	96000	95900	540
529	20250418	114600	9886650950	95900	95900	96000	95900	39
530	20250418	114500	9882909950	95900	96000	96000	95900	239
531	20250418	114400	9859986150	95900	95900	96000	95900	59
532	20250418	114300	9854327550	96000	96000	96000	95900	60
533	20250418	114200	9848572700	96000	96000	96000	95900	74
534	20250418	114100	9841472800	95900	96000	96000	95900	59
535	20250418	114000	9835812250	95950	96000	96100	95950	158
536	20250418	113900	9820644300	96000	96000	96000	96000	109
537	20250418	113800	9810180300	96100	96000	96100	96000	65
538	20250418	113700	9803936800	96000	96100	96100	96000	252
539	20250418	113600	9779728900	96100	96100	96200	96000	2852
540	20250418	113500	9505883100	96000	96100	96200	96000	157
541	20250418	113400	9490793100	96100	96100	96100	96100	159
542	20250418	113300	9475513200	96200	96100	96200	96100	194
543	20250418	113200	9456860700	96100	96000	96100	96000	8
544	20250418	113100	9456092400	96000	96100	96100	96000	39
545	20250418	113000	9452345300	96100	96100	96100	96000	68
546	20250418	112900	9445811400	96100	96000	96100	96000	270
547	20250418	112800	9419864900	96100	96100	96100	96000	477
548	20250418	112700	9374065200	96000	96100	96200	96000	441
549	20250418	112600	9331712200	96100	96100	96100	96100	96
550	20250418	112500	9322486600	96100	96150	96200	96100	131
551	20250418	112400	9309897250	96100	96100	96200	96100	42
552	20250418	112300	9305858050	96100	96150	96200	96100	253
553	20250418	112200	9281544450	96100	96100	96200	96100	113
554	20250418	112100	9270684850	96200	96200	96200	96100	45
555	20250418	112000	9266356850	96100	96100	96100	96000	97
556	20250418	111900	9257035650	96100	96100	96100	96100	98
557	20250418	111800	9247617850	96100	96100	96100	96100	222
558	20250418	111700	9226283650	96100	96000	96100	96000	77
559	20250418	111600	9218886250	96000	96000	96000	96000	104
560	20250418	111500	9208902250	96000	96000	96100	95900	910
561	20250418	111400	9121552650	96100	96100	96100	96100	114
562	20250418	111300	9110597250	96100	96100	96100	96000	232
563	20250418	111200	9088302450	96100	96100	96100	96000	211
564	20250418	111100	9068026750	96100	96100	96100	96000	620
565	20250418	111000	9008504750	96000	96200	96200	96000	419
566	20250418	110900	8968237450	96200	96200	96200	96100	133
567	20250418	110800	8955454150	96100	96100	96200	96100	81
568	20250418	110700	8947669950	96100	96100	96200	96100	81
569	20250418	110600	8939880650	96200	96200	96200	96100	15
570	20250418	110500	8938438450	96100	96100	96100	96000	260
571	20250418	110400	8913467750	96100	96100	96100	96000	23
572	20250418	110300	8911257750	96100	96100	96100	96000	118
573	20250418	110200	8899920650	96100	96100	96100	96000	223
574	20250418	110100	8878502600	96000	96100	96100	96000	190
575	20250418	110000	8860245300	96000	96100	96100	96000	305
576	20250418	105900	8830940800	96100	96100	96200	96100	100
577	20250418	105800	8821330600	96100	96200	96200	96100	129
578	20250418	105700	8808933600	96100	96100	96200	96100	87
579	20250418	105600	8800572800	96100	96100	96100	96100	40
580	20250418	105500	8796728800	96100	96150	96200	96100	174
581	20250418	105400	8780005750	96150	96100	96150	96050	78
582	20250418	105300	8772510300	96100	96100	96100	96050	46
583	20250418	105200	8768089950	96100	96100	96100	96000	152
584	20250418	105100	8753484250	96100	96100	96100	96000	76
585	20250418	105000	8746181150	96100	96100	96100	96000	129
586	20250418	104900	8733796150	96100	96000	96100	96000	107
587	20250418	104800	8723519650	96000	96100	96100	96000	317
588	20250418	104700	8693087450	96000	96100	96100	96000	84
589	20250418	104600	8685022850	96000	96100	96100	96000	473
590	20250418	104500	8639609150	96100	96100	96100	96000	48
591	20250418	104400	8634997150	96000	96100	96100	96000	247
592	20250418	104300	8611276900	96000	96000	96100	96000	197
593	20250418	104200	8592348700	96100	96000	96100	96000	94
594	20250418	104100	8583322600	96100	96000	96100	95900	95
595	20250418	104000	8574202200	95900	95900	96000	95800	225
596	20250418	103900	8552625000	95900	95900	96000	95900	144
597	20250418	103800	8538801900	96000	96000	96000	95900	64
598	20250418	103700	8532659200	95800	95900	96000	95800	317
599	20250418	103600	8502251900	96000	96000	96000	95900	72
600	20250418	103500	8495345100	96000	96100	96100	95900	112
601	20250418	103400	8484594500	96100	96000	96100	96000	472
602	20250418	103300	8439280100	96100	96100	96100	96000	115
603	20250418	103200	8428239900	96100	96100	96100	96100	34
604	20250418	103100	8424972500	96100	96000	96100	96000	260
605	20250418	103000	8400006100	96100	96100	96100	96100	87
606	20250418	102900	8391645400	96100	96100	96200	96100	11
607	20250418	102800	8390588100	96100	96000	96200	96000	223
608	20250418	102700	8369167100	96000	95900	96000	95900	96
609	20250418	102600	8359951600	96000	96000	96000	95900	100
610	20250418	102500	8350353500	96000	95900	96000	95800	266
611	20250418	102400	8324835200	95900	95900	96000	95800	211
612	20250418	102300	8304599400	95900	96000	96000	95900	37
613	20250418	102200	8301051000	95900	95900	96000	95800	208
614	20250418	102100	8281101800	96000	95900	96000	95900	185
615	20250418	102000	8263356500	96000	95900	96000	95900	95
616	20250418	101900	8254237400	95900	96000	96100	95900	482
617	20250418	101800	8207973800	96100	96100	96100	96100	173
618	20250418	101700	8191348500	96200	96200	96200	96100	50
619	20250418	101600	8186541500	96300	96400	96400	96200	66
620	20250418	101500	8180187600	96400	96500	96500	96400	159
621	20250418	101400	8164859100	96500	96200	96500	96200	562
622	20250418	101300	8110711500	96200	95900	96300	95900	681
623	20250418	101200	8045297800	95900	96000	96100	95900	533
624	20250418	101100	7994128000	96000	95900	96000	95900	164
625	20250418	101000	7978391700	95900	96000	96000	95800	345
626	20250418	100900	7945293800	96000	96000	96100	96000	64
627	20250418	100800	7939149700	96000	96000	96100	96000	197
628	20250418	100700	7920236900	96000	96100	96100	95900	322
629	20250418	100600	7889332900	96100	96300	96300	96100	766
630	20250418	100500	7815632900	96300	96200	96300	96200	111
631	20250418	100400	7804946200	96200	96000	96300	96000	421
632	20250418	100300	7764485000	96000	95700	96000	95700	497
633	20250418	100200	7716869600	95700	95700	95700	95600	175
634	20250418	100100	7700134300	95600	95700	95700	95600	295
635	20250418	100000	7671916900	95700	95800	95800	95600	1303
636	20250418	095900	7547255800	95800	95900	95900	95700	115
637	20250418	095800	7536245000	95900	95900	95900	95700	924
638	20250418	095700	7447771300	95900	95800	96000	95800	483
639	20250418	095600	7401494100	95800	95900	95900	95800	1620
640	20250418	095500	7246263900	95900	96000	96000	95800	665
641	20250418	095400	7182488400	96000	96100	96100	95800	2894
642	20250418	095300	6904739200	96100	96100	96200	96100	455
643	20250418	095200	6861004700	96200	96300	96300	96100	128
644	20250418	095100	6848691400	96200	96250	96300	96200	66
645	20250418	095000	6842340150	96250	96200	96300	96200	68
646	20250418	094900	6835795000	96200	96400	96400	96200	386
647	20250418	094800	6798650700	96400	96300	96400	96200	77
648	20250418	094700	6791235700	96200	96400	96500	96200	197
649	20250418	094600	6772252900	96400	96300	96400	96200	519
650	20250418	094500	6722268900	96300	96300	96300	96200	1363
651	20250418	094400	6591130500	96200	96200	96300	96200	248
652	20250418	094300	6567272500	96300	96100	96300	96100	87
653	20250418	094200	6558900900	96200	96200	96200	96000	564
654	20250418	094100	6504694200	96300	96300	96300	96200	267
655	20250418	094000	6478986200	96200	96200	96200	96100	818
656	20250418	093900	6400314700	96200	96100	96200	96100	188
657	20250418	093800	6382245000	96100	96200	96300	96100	965
658	20250418	093700	6289411900	96200	96300	96300	96200	58
659	20250418	093600	6283828900	96300	96100	96300	96100	377
660	20250418	093500	6247564300	96100	96100	96100	96000	1125
661	20250418	093400	6139457700	96100	96100	96100	96000	398
662	20250418	093300	6101216200	96200	96100	96200	96100	321
663	20250418	093200	6070356900	96100	96300	96300	96000	1408
664	20250418	093100	5934987300	96300	96500	96500	96200	780
665	20250418	093000	5859867100	96400	96500	96500	96400	281
666	20250418	092900	5832775400	96400	96500	96500	96400	378
667	20250418	092800	5796332900	96500	96700	96700	96400	337
668	20250418	092700	5763806250	96700	96700	96800	96600	556
669	20250418	092600	5710039350	96800	96700	96900	96700	473
670	20250418	092500	5664258150	96500	96800	96900	96500	293
671	20250418	092400	5635914750	96800	96600	96900	96500	917
672	20250418	092300	5547278650	96600	96400	96700	96400	708
673	20250418	092200	5478953600	96400	96500	96500	96300	244
674	20250418	092100	5455433700	96500	96400	96600	96400	163
675	20250418	092000	5439709100	96400	96400	96500	96400	383
676	20250418	091900	5402779200	96400	96500	96500	96300	748
677	20250418	091800	5330682000	96400	96600	96700	96300	1692
678	20250418	091700	5167529700	96700	96600	96700	96500	669
679	20250418	091600	5102899250	96600	96600	96700	96600	550
680	20250418	091500	5049727950	96600	96900	96900	96600	885
681	20250418	091400	4964082450	96900	96900	97100	96800	668
682	20250418	091300	4899362850	96900	96900	97100	96800	2028
683	20250418	091200	4702610350	96900	96700	97000	96700	1181
684	20250418	091100	4588243950	96700	96600	96800	96400	1387
685	20250418	091000	4454260950	96700	96800	96800	96600	834
686	20250418	090900	4373563950	96600	95900	96900	95800	2797
687	20250418	090800	4104156250	95800	95700	95900	95700	1079
688	20250418	090700	4000791600	95700	95800	95900	95600	1208
689	20250418	090600	3885129600	96000	96300	96300	95700	3324
690	20250418	090500	3566206800	96300	96100	96400	96100	1002
691	20250418	090400	3469834300	96100	96400	96400	96000	3211
692	20250418	090300	3161061300	96400	96700	96700	96400	2364
693	20250418	090200	2933007600	96400	96000	96600	95900	1751
694	20250418	090100	2764415100	96000	95500	96100	95300	8729
695	20250418	090000	1929692500	95500	97300	97300	95100	20008