KissMeData/196170/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	201000	369916687000	186300	186300	186300	186300	27057
3	20240401	200900	369916687000	186300	186300	186300	186300	0
4	20240401	200800	369916687000	186300	186300	186300	186300	0
5	20240401	200700	369916687000	186300	186300	186300	186300	0
6	20240401	200600	369916687000	186300	186300	186300	186300	0
7	20240401	200500	369916687000	186300	186300	186300	186300	0
8	20240401	200400	369916687000	186300	186300	186300	186300	0
9	20240401	200300	369916687000	186300	186300	186300	186300	0
10	20240401	200200	369916687000	186300	186300	186300	186300	0
11	20240401	200100	369916687000	186300	186300	186300	186300	0
12	20240401	200000	369916687000	186300	186300	186300	186300	0
13	20240401	195900	369916687000	186300	186300	186300	186300	0
14	20240401	195800	369916687000	186300	186300	186300	186300	0
15	20240401	195700	369916687000	186300	186300	186300	186300	0
16	20240401	195600	369916687000	186300	186300	186300	186300	0
17	20240401	195500	369916687000	186300	186300	186300	186300	0
18	20240401	195400	369916687000	186300	186300	186300	186300	0
19	20240401	195300	369916687000	186300	186300	186300	186300	0
20	20240401	195200	369916687000	186300	186300	186300	186300	0
21	20240401	195100	369916687000	186300	186300	186300	186300	0
22	20240401	195000	369916687000	186300	186300	186300	186300	0
23	20240401	194900	369916687000	186300	186300	186300	186300	0
24	20240401	194800	369916687000	186300	186300	186300	186300	0
25	20240401	194700	369916687000	186300	186300	186300	186300	0
26	20240401	194600	369916687000	186300	186300	186300	186300	0
27	20240401	194500	369916687000	186300	186300	186300	186300	0
28	20240401	194400	369916687000	186300	186300	186300	186300	0
29	20240401	194300	369916687000	186300	186300	186300	186300	0
30	20240401	194200	369916687000	186300	186300	186300	186300	0
31	20240401	194100	369916687000	186300	186300	186300	186300	0
32	20240401	194000	369916687000	186300	186300	186300	186300	27057
33	20240401	193900	369916687000	186300	186300	186300	186300	0
34	20240401	193800	369916687000	186300	186300	186300	186300	0
35	20240401	193700	369916687000	186300	186300	186300	186300	0
36	20240401	193600	369916687000	186300	186300	186300	186300	0
37	20240401	193500	369916687000	186300	186300	186300	186300	0
38	20240401	193400	369916687000	186300	186300	186300	186300	0
39	20240401	193300	369916687000	186300	186300	186300	186300	0
40	20240401	193200	369916687000	186300	186300	186300	186300	0
41	20240401	193100	369916687000	186300	186300	186300	186300	0
42	20240401	193000	369916687000	186300	186300	186300	186300	0
43	20240401	192900	369916687000	186300	186300	186300	186300	0
44	20240401	192800	369916687000	186300	186300	186300	186300	0
45	20240401	192700	369916687000	186300	186300	186300	186300	0
46	20240401	192600	369916687000	186300	186300	186300	186300	0
47	20240401	192500	369916687000	186300	186300	186300	186300	0
48	20240401	192400	369916687000	186300	186300	186300	186300	0
49	20240401	192300	369916687000	186300	186300	186300	186300	0
50	20240401	192200	369916687000	186300	186300	186300	186300	0
51	20240401	192100	369916687000	186300	186300	186300	186300	0
52	20240401	192000	369916687000	186300	186300	186300	186300	0
53	20240401	191900	369916687000	186300	186300	186300	186300	0
54	20240401	191800	369916687000	186300	186300	186300	186300	0
55	20240401	191700	369916687000	186300	186300	186300	186300	0
56	20240401	191600	369916687000	186300	186300	186300	186300	0
57	20240401	191500	369916687000	186300	186300	186300	186300	0
58	20240401	191400	369916687000	186300	186300	186300	186300	0
59	20240401	191300	369916687000	186300	186300	186300	186300	0
60	20240401	191200	369916687000	186300	186300	186300	186300	0
61	20240401	191100	369916687000	186300	186300	186300	186300	0
62	20240401	191000	369916687000	186300	186300	186300	186300	27057
63	20240401	190900	369916687000	186300	186300	186300	186300	0
64	20240401	190800	369916687000	186300	186300	186300	186300	0
65	20240401	190700	369916687000	186300	186300	186300	186300	0
66	20240401	190600	369916687000	186300	186300	186300	186300	0
67	20240401	190500	369916687000	186300	186300	186300	186300	0
68	20240401	190400	369916687000	186300	186300	186300	186300	0
69	20240401	190300	369916687000	186300	186300	186300	186300	0
70	20240401	190200	369916687000	186300	186300	186300	186300	0
71	20240401	190100	369916687000	186300	186300	186300	186300	0
72	20240401	190000	369916687000	186300	186300	186300	186300	0
73	20240401	185900	369916687000	186300	186300	186300	186300	0
74	20240401	185800	369916687000	186300	186300	186300	186300	0
75	20240401	185700	369916687000	186300	186300	186300	186300	0
76	20240401	185600	369916687000	186300	186300	186300	186300	0
77	20240401	185500	369916687000	186300	186300	186300	186300	0
78	20240401	185400	369916687000	186300	186300	186300	186300	0
79	20240401	185300	369916687000	186300	186300	186300	186300	0
80	20240401	185200	369916687000	186300	186300	186300	186300	0
81	20240401	185100	369916687000	186300	186300	186300	186300	0
82	20240401	185000	369916687000	186300	186300	186300	186300	0
83	20240401	184900	369916687000	186300	186300	186300	186300	0
84	20240401	184800	369916687000	186300	186300	186300	186300	0
85	20240401	184700	369916687000	186300	186300	186300	186300	0
86	20240401	184600	369916687000	186300	186300	186300	186300	0
87	20240401	184500	369916687000	186300	186300	186300	186300	0
88	20240401	184400	369916687000	186300	186300	186300	186300	0
89	20240401	184300	369916687000	186300	186300	186300	186300	0
90	20240401	184200	369916687000	186300	186300	186300	186300	0
91	20240401	184100	369916687000	186300	186300	186300	186300	0
92	20240401	184000	369916687000	186300	186300	186300	186300	27057
93	20240401	183900	369916687000	186300	186300	186300	186300	0
94	20240401	183800	369916687000	186300	186300	186300	186300	0
95	20240401	183700	369916687000	186300	186300	186300	186300	0
96	20240401	183600	369916687000	186300	186300	186300	186300	0
97	20240401	183500	369916687000	186300	186300	186300	186300	0
98	20240401	183400	369916687000	186300	186300	186300	186300	0
99	20240401	183300	369916687000	186300	186300	186300	186300	0
100	20240401	183200	369916687000	186300	186300	186300	186300	0
101	20240401	183100	369916687000	186300	186300	186300	186300	0
102	20240401	183000	369916687000	186300	186300	186300	186300	0
103	20240401	182900	369916687000	186300	186300	186300	186300	0
104	20240401	182800	369916687000	186300	186300	186300	186300	0
105	20240401	182700	369916687000	186300	186300	186300	186300	0
106	20240401	182600	369916687000	186300	186300	186300	186300	0
107	20240401	182500	369916687000	186300	186300	186300	186300	0
108	20240401	182400	369916687000	186300	186300	186300	186300	0
109	20240401	182300	369916687000	186300	186300	186300	186300	0
110	20240401	182200	369916687000	186300	186300	186300	186300	0
111	20240401	182100	369916687000	186300	186300	186300	186300	0
112	20240401	182000	369916687000	186300	186300	186300	186300	0
113	20240401	181900	369916687000	186300	186300	186300	186300	0
114	20240401	181800	369916687000	186300	186300	186300	186300	0
115	20240401	181700	369916687000	186300	186300	186300	186300	0
116	20240401	181600	369916687000	186300	186300	186300	186300	0
117	20240401	181500	369916687000	186300	186300	186300	186300	0
118	20240401	181400	369916687000	186300	186300	186300	186300	0
119	20240401	181300	369916687000	186300	186300	186300	186300	0
120	20240401	181200	369916687000	186300	186300	186300	186300	0
121	20240401	181100	369916687000	186300	186300	186300	186300	0
122	20240401	181000	369916687000	186300	186300	186300	186300	27057
123	20240401	180900	369916687000	186300	186300	186300	186300	0
124	20240401	180800	369916687000	186300	186300	186300	186300	0
125	20240401	180700	369916687000	186300	186300	186300	186300	0
126	20240401	180600	369916687000	186300	186300	186300	186300	0
127	20240401	180500	369916687000	186300	186300	186300	186300	0
128	20240401	180400	369916687000	186300	186300	186300	186300	0
129	20240401	180300	369916687000	186300	186300	186300	186300	0
130	20240401	180200	369916687000	186300	186300	186300	186300	0
131	20240401	180100	369916687000	186300	186300	186300	186300	0
132	20240401	180000	369916687000	186300	186300	186300	186300	0
133	20240401	175900	369916687000	186300	186300	186300	186300	0
134	20240401	175800	369916687000	186300	186300	186300	186300	0
135	20240401	175700	369916687000	186300	186300	186300	186300	0
136	20240401	175600	369916687000	186300	186300	186300	186300	0
137	20240401	175500	369916687000	186300	186300	186300	186300	0
138	20240401	175400	369916687000	186300	186300	186300	186300	0
139	20240401	175300	369916687000	186300	186300	186300	186300	0
140	20240401	175200	369916687000	186300	186300	186300	186300	0
141	20240401	175100	369916687000	186300	186300	186300	186300	0
142	20240401	175000	369916687000	186300	186300	186300	186300	0
143	20240401	174900	369916687000	186300	186300	186300	186300	0
144	20240401	174800	369916687000	186300	186300	186300	186300	0
145	20240401	174700	369916687000	186300	186300	186300	186300	0
146	20240401	174600	369916687000	186300	186300	186300	186300	0
147	20240401	174500	369916687000	186300	186300	186300	186300	0
148	20240401	174400	369916687000	186300	186300	186300	186300	0
149	20240401	174300	369916687000	186300	186300	186300	186300	0
150	20240401	174200	369916687000	186300	186300	186300	186300	0
151	20240401	174100	369916687000	186300	186300	186300	186300	0
152	20240401	174000	369916687000	186300	186300	186300	186300	27057
153	20240401	173900	369916687000	186300	186300	186300	186300	0
154	20240401	173800	369916687000	186300	186300	186300	186300	0
155	20240401	173700	369916687000	186300	186300	186300	186300	0
156	20240401	173600	369916687000	186300	186300	186300	186300	0
157	20240401	173500	369916687000	186300	186300	186300	186300	0
158	20240401	173400	369916687000	186300	186300	186300	186300	0
159	20240401	173300	369916687000	186300	186300	186300	186300	0
160	20240401	173200	369916687000	186300	186300	186300	186300	0
161	20240401	173100	369916687000	186300	186300	186300	186300	0
162	20240401	173000	369916687000	186300	186300	186300	186300	0
163	20240401	172900	369916687000	186300	186300	186300	186300	0
164	20240401	172800	369916687000	186300	186300	186300	186300	0
165	20240401	172700	369916687000	186300	186300	186300	186300	0
166	20240401	172600	369916687000	186300	186300	186300	186300	0
167	20240401	172500	369916687000	186300	186300	186300	186300	0
168	20240401	172400	369916687000	186300	186300	186300	186300	0
169	20240401	172300	369916687000	186300	186300	186300	186300	0
170	20240401	172200	369916687000	186300	186300	186300	186300	0
171	20240401	172100	369916687000	186300	186300	186300	186300	0
172	20240401	172000	369916687000	186300	186300	186300	186300	0
173	20240401	171900	369916687000	186300	186300	186300	186300	0
174	20240401	171800	369916687000	186300	186300	186300	186300	0
175	20240401	171700	369916687000	186300	186300	186300	186300	0
176	20240401	171600	369916687000	186300	186300	186300	186300	0
177	20240401	171500	369916687000	186300	186300	186300	186300	0
178	20240401	171400	369916687000	186300	186300	186300	186300	0
179	20240401	171300	369916687000	186300	186300	186300	186300	0
180	20240401	171200	369916687000	186300	186300	186300	186300	0
181	20240401	171100	369916687000	186300	186300	186300	186300	0
182	20240401	171000	369916687000	186300	186300	186300	186300	27057
183	20240401	170900	369916687000	186300	186300	186300	186300	0
184	20240401	170800	369916687000	186300	186300	186300	186300	0
185	20240401	170700	369916687000	186300	186300	186300	186300	0
186	20240401	170600	369916687000	186300	186300	186300	186300	0
187	20240401	170500	369916687000	186300	186300	186300	186300	0
188	20240401	170400	369916687000	186300	186300	186300	186300	0
189	20240401	170300	369916687000	186300	186300	186300	186300	0
190	20240401	170200	369916687000	186300	186300	186300	186300	0
191	20240401	170100	369916687000	186300	186300	186300	186300	0
192	20240401	170000	369916687000	186300	186300	186300	186300	0
193	20240401	165900	369916687000	186300	186300	186300	186300	0
194	20240401	165800	369916687000	186300	186300	186300	186300	0
195	20240401	165700	369916687000	186300	186300	186300	186300	0
196	20240401	165600	369916687000	186300	186300	186300	186300	0
197	20240401	165500	369916687000	186300	186300	186300	186300	0
198	20240401	165400	369916687000	186300	186300	186300	186300	0
199	20240401	165300	369916687000	186300	186300	186300	186300	0
200	20240401	165200	369916687000	186300	186300	186300	186300	0
201	20240401	165100	369916687000	186300	186300	186300	186300	0
202	20240401	165000	369916687000	186300	186300	186300	186300	0
203	20240401	164900	369916687000	186300	186300	186300	186300	0
204	20240401	164800	369916687000	186300	186300	186300	186300	0
205	20240401	164700	369916687000	186300	186300	186300	186300	0
206	20240401	164600	369916687000	186300	186300	186300	186300	0
207	20240401	164500	369916687000	186300	186300	186300	186300	0
208	20240401	164400	369916687000	186300	186300	186300	186300	0
209	20240401	164300	369916687000	186300	186300	186300	186300	0
210	20240401	164200	369916687000	186300	186300	186300	186300	0
211	20240401	164100	369916687000	186300	186300	186300	186300	0
212	20240401	164000	369916687000	186300	186300	186300	186300	27057
213	20240401	163900	369916687000	186300	186300	186300	186300	0
214	20240401	163800	369916687000	186300	186300	186300	186300	0
215	20240401	163700	369916687000	186300	186300	186300	186300	0
216	20240401	163600	369916687000	186300	186300	186300	186300	0
217	20240401	163500	369916687000	186300	186300	186300	186300	0
218	20240401	163400	369916687000	186300	186300	186300	186300	0
219	20240401	163300	369916687000	186300	186300	186300	186300	0
220	20240401	163200	369916687000	186300	186300	186300	186300	0
221	20240401	163100	369916687000	186300	186300	186300	186300	0
222	20240401	163000	369916687000	186300	186300	186300	186300	0
223	20240401	162900	369916687000	186300	186300	186300	186300	0
224	20240401	162800	369916687000	186300	186300	186300	186300	0
225	20240401	162700	369916687000	186300	186300	186300	186300	0
226	20240401	162600	369916687000	186300	186300	186300	186300	0
227	20240401	162500	369916687000	186300	186300	186300	186300	0
228	20240401	162400	369916687000	186300	186300	186300	186300	0
229	20240401	162300	369916687000	186300	186300	186300	186300	0
230	20240401	162200	369916687000	186300	186300	186300	186300	0
231	20240401	162100	369916687000	186300	186300	186300	186300	0
232	20240401	162000	369916687000	186300	186300	186300	186300	0
233	20240401	161900	369916687000	186300	186300	186300	186300	0
234	20240401	161800	369916687000	186300	186300	186300	186300	0
235	20240401	161700	369916687000	186300	186300	186300	186300	0
236	20240401	161600	369916687000	186300	186300	186300	186300	0
237	20240401	161500	369916687000	186300	186300	186300	186300	0
238	20240401	161400	369916687000	186300	186300	186300	186300	0
239	20240401	161300	369916687000	186300	186300	186300	186300	0
240	20240401	161200	369916687000	186300	186300	186300	186300	0
241	20240401	161100	369916687000	186300	186300	186300	186300	0
242	20240401	161000	369916687000	186300	186300	186300	186300	27057
243	20240401	160900	369916687000	186300	186300	186300	186300	0
244	20240401	160800	369916687000	186300	186300	186300	186300	0
245	20240401	160700	369916687000	186300	186300	186300	186300	0
246	20240401	160600	369916687000	186300	186300	186300	186300	0
247	20240401	160500	369916687000	186300	186300	186300	186300	0
248	20240401	160400	369916687000	186300	186300	186300	186300	0
249	20240401	160300	369916687000	186300	186300	186300	186300	0
250	20240401	160200	369916687000	186300	186300	186300	186300	0
251	20240401	160100	369916687000	186300	186300	186300	186300	0
252	20240401	160000	369916687000	186300	186300	186300	186300	0
253	20240401	155900	369916687000	186300	186300	186300	186300	0
254	20240401	155800	369916687000	186300	186300	186300	186300	0
255	20240401	155700	369916687000	186300	186300	186300	186300	0
256	20240401	155600	369916687000	186300	186300	186300	186300	0
257	20240401	155500	369916687000	186300	186300	186300	186300	0
258	20240401	155400	369916687000	186300	186300	186300	186300	0
259	20240401	155300	369916687000	186300	186300	186300	186300	0
260	20240401	155200	369916687000	186300	186300	186300	186300	0
261	20240401	155100	369916687000	186300	186300	186300	186300	0
262	20240401	155000	369916687000	186300	186300	186300	186300	0
263	20240401	154900	369916687000	186300	186300	186300	186300	0
264	20240401	154800	369916687000	186300	186300	186300	186300	0
265	20240401	154700	369916687000	186300	186300	186300	186300	0
266	20240401	154600	369916687000	186300	186300	186300	186300	0
267	20240401	154500	369916687000	186300	186300	186300	186300	0
268	20240401	154400	369916687000	186300	186300	186300	186300	0
269	20240401	154300	369916687000	186300	186300	186300	186300	0
270	20240401	154200	369916687000	186300	186300	186300	186300	0
271	20240401	154100	369916687000	186300	186300	186300	186300	0
272	20240401	154000	369916687000	186300	186300	186300	186300	27057
273	20240401	153900	369916687000	186300	186300	186300	186300	0
274	20240401	153800	369916687000	186300	186300	186300	186300	0
275	20240401	153700	369916687000	186300	186300	186300	186300	0
276	20240401	153600	369916687000	186300	186300	186300	186300	0
277	20240401	153500	369916687000	186300	186300	186300	186300	0
278	20240401	153400	369916687000	186300	186300	186300	186300	0
279	20240401	153300	369916687000	186300	186300	186300	186300	0
280	20240401	153200	369916687000	186300	186300	186300	186300	0
281	20240401	153100	369916687000	186300	186300	186300	186300	0
282	20240401	153000	369916687000	186300	186300	186300	186300	27057
283	20240401	152900	364875967900	186300	186300	186300	186300	0
284	20240401	152800	364875967900	186300	186300	186300	186300	0
285	20240401	152700	364875967900	186300	186300	186300	186300	0
286	20240401	152600	364875967900	186300	186300	186300	186300	0
287	20240401	152500	364875967900	186300	186300	186300	186300	0
288	20240401	152400	364875967900	186300	186300	186300	186300	0
289	20240401	152300	364875967900	186300	186300	186300	186300	0
290	20240401	152200	364875967900	186300	186300	186300	186300	0
291	20240401	152100	364875967900	186300	186300	186300	186300	0
292	20240401	152000	364875967900	186300	186300	186300	186300	0
293	20240401	151900	364875967900	186300	186300	186600	186100	9746
294	20240401	151800	363059611500	186300	186800	187000	186000	15490
295	20240401	151700	360172491900	186800	187100	187100	186600	6809
296	20240401	151600	358899950100	187100	187400	187400	187000	4924
297	20240401	151500	357978297300	187300	187500	187500	187300	2723
298	20240401	151400	357468095200	187400	187500	187600	187200	5788
299	20240401	151300	356383294000	187500	187500	187800	187400	5800
300	20240401	151200	355295421600	187600	187300	187600	187300	7321
301	20240401	151100	353922950200	187400	187300	187400	187100	5198
302	20240401	151000	352949528900	187300	187200	187300	186800	6058
303	20240401	150900	351815551100	187100	185900	187200	185800	14813
304	20240401	150800	349048895500	185800	186100	186300	185800	8908
305	20240401	150700	347391694700	186300	186200	186400	186000	3690
306	20240401	150600	346704724500	186300	186100	186700	185600	9325
307	20240401	150500	344969111500	186000	186100	186200	185500	14600
308	20240401	150400	342254626500	186100	186000	186300	186000	3768
309	20240401	150300	341553311200	186100	186400	186700	186100	6923
310	20240401	150200	340262882900	186400	184900	186700	184800	31849
311	20240401	150100	334349264400	185000	185600	185900	184900	23634
312	20240401	150000	329971219800	185600	185900	186000	185600	13889
313	20240401	145900	327392152900	185900	186300	186400	185800	24664
314	20240401	145800	322802257700	186300	186300	186400	186200	5184
315	20240401	145700	321836796300	186400	186400	186500	186200	5427
316	20240401	145600	320825592400	186400	186600	186700	186300	3964
317	20240401	145500	320086372100	186600	186800	186900	186500	3710
318	20240401	145400	319393688300	186800	186900	187000	186800	4351
319	20240401	145300	318580595100	186900	186900	187000	186800	1926
320	20240401	145200	318220623500	187000	186900	187100	186800	1962
321	20240401	145100	317853914900	186800	187300	187300	186800	3739
322	20240401	145000	317154327600	187300	187800	187800	187100	3366
323	20240401	144900	316523241300	187900	187900	188100	187700	3344
324	20240401	144800	315894790700	187900	188300	188500	187800	6268
325	20240401	144700	314714918100	188300	187800	188600	187600	8089
326	20240401	144600	313193811500	187700	186700	187900	186700	9646
327	20240401	144500	311387122500	186900	186200	186900	186100	9510
328	20240401	144400	309615096600	186300	186700	186800	186100	9852
329	20240401	144300	307778528300	186800	186700	186900	186700	1921
330	20240401	144200	307419767800	186800	186600	186900	186500	3022
331	20240401	144100	306855545900	186600	186800	186900	186500	2018
332	20240401	144000	306478791400	186800	186300	186900	186300	4638
333	20240401	143900	305613469500	186400	186200	186800	186000	6190
334	20240401	143800	304460474500	186200	186900	187000	186000	18142
335	20240401	143700	301076474800	186900	187100	187200	186800	7163
336	20240401	143600	299736836500	187200	187300	187500	187100	2448
337	20240401	143500	299278388700	187300	187600	187700	187200	5162
338	20240401	143400	298310922400	187600	187600	187700	187500	2289
339	20240401	143300	297881550800	187500	187600	187600	187500	1442
340	20240401	143200	297611116300	187600	187600	187600	187400	1622
341	20240401	143100	297306974200	187600	187700	187800	187500	2011
342	20240401	143000	296929718500	187600	187700	187800	187600	1191
343	20240401	142900	296706190100	187800	187600	187800	187600	1032
344	20240401	142800	296512504900	187800	187800	187900	187400	2833
345	20240401	142700	295980792300	187700	187600	188000	187500	2915
346	20240401	142600	295433385700	187600	187200	187600	187200	2176
347	20240401	142500	295025622700	187200	186900	187400	186800	5554
348	20240401	142400	293986202300	186900	187000	187100	186800	4882
349	20240401	142300	293073389400	187200	187200	187300	187000	3228
350	20240401	142200	292469333600	187300	187200	187400	187100	1741
351	20240401	142100	292143321500	187100	187300	187300	186900	6606
352	20240401	142000	290908043100	187300	187700	187700	186900	12585
353	20240401	141900	288551941700	187600	187700	187800	187600	3097
354	20240401	141800	287970830500	187600	188000	188100	187600	5655
355	20240401	141700	286908593700	188000	188000	188100	187900	1632
356	20240401	141600	286601795200	188000	188900	188900	187900	6890
357	20240401	141500	285304095100	188800	188700	188900	188700	789
358	20240401	141400	285155132700	188700	188600	189000	188500	2765
359	20240401	141300	284633152100	188500	188600	188700	188500	1288
360	20240401	141200	284390245400	188500	188300	188800	188300	1862
361	20240401	141100	284039108200	188400	188600	188700	188200	3206
362	20240401	141000	283435345700	188700	188200	188900	187900	4017
363	20240401	140900	282678624200	188300	187900	188500	187900	3581
364	20240401	140800	282004749400	187900	187900	188000	187800	2285
365	20240401	140700	281575399500	187800	187700	187900	187600	1597
366	20240401	140600	281275482700	187700	188100	188100	187500	4850
367	20240401	140500	280364935500	188000	187300	188100	187100	6352
368	20240401	140400	279172557900	187400	188100	188100	186700	52695
369	20240401	140300	269296080900	188200	188500	188600	188100	7561
370	20240401	140200	267872237300	188500	188700	188800	188500	3832
371	20240401	140100	267149828400	188600	188800	188900	188600	6932
372	20240401	140000	265841957500	188800	189200	189300	188800	4619
373	20240401	135900	264969212400	189200	189200	189300	189200	1918
374	20240401	135800	264606284900	189200	189200	189300	189100	690
375	20240401	135700	264475717700	189200	189100	189300	188900	4634
376	20240401	135600	263599590900	189100	189100	189100	188900	732
377	20240401	135500	263461261800	189100	189100	189100	189000	903
378	20240401	135400	263290581100	188900	188800	189000	188700	1501
379	20240401	135300	263007151100	188800	189300	189400	188700	6829
380	20240401	135200	261716611600	189300	189200	189400	189200	1707
381	20240401	135100	261393531500	189200	189000	189300	188900	2085
382	20240401	135000	260999266200	189000	189100	189100	188800	2266
383	20240401	134900	260571003500	189000	189000	189100	188900	2113
384	20240401	134800	260171672400	189100	189400	189400	189000	1760
385	20240401	134700	259838710800	189400	189200	189400	189200	829
386	20240401	134600	259681776400	189200	189100	189200	188900	2376
387	20240401	134500	259232455700	189100	188800	189100	188700	2589
388	20240401	134400	258743368800	188700	188800	189000	188700	3919
389	20240401	134300	258003461900	188800	189200	189300	188800	3027
390	20240401	134200	257431335700	189200	190100	190200	189100	5201
391	20240401	134100	256445210100	190100	190200	190200	189900	1611
392	20240401	134000	256139038400	190200	189600	190300	189600	3275
393	20240401	133900	255516903700	189600	189500	189800	189500	1593
394	20240401	133800	255214863400	189500	189900	189900	189500	2347
395	20240401	133700	254769422800	189900	189700	190000	189700	4389
396	20240401	133600	253936302200	189700	189100	189700	189100	3782
397	20240401	133500	253219625000	189100	189000	189300	188900	1811
398	20240401	133400	252877295200	189000	188800	189100	188500	6544
399	20240401	133300	251642187800	188700	189000	189000	188600	3303
400	20240401	133200	251018679600	189000	189300	189300	188500	13017
401	20240401	133100	248561676000	189300	189100	189600	189000	2504
402	20240401	133000	248087469200	189200	189400	189700	189000	4631
403	20240401	132900	247211166700	189300	189500	189500	189000	7850
404	20240401	132800	245726944500	189300	189600	189800	189200	6047
405	20240401	132700	244581918000	189700	189600	189900	189400	3178
406	20240401	132600	243979619800	189600	190000	190400	189600	5090
407	20240401	132500	243012442300	190000	189700	190000	189700	1109
408	20240401	132400	242801906500	189700	189700	189900	189500	1436
409	20240401	132300	242529565100	189600	189800	190200	189500	3298
410	20240401	132200	241903087600	189800	189300	189800	189200	2238
411	20240401	132100	241479192300	189300	189400	189600	189000	6281
412	20240401	132000	240290780300	189400	189600	189700	189000	12959
413	20240401	131900	237837198000	189700	190300	190400	189600	16333
414	20240401	131800	234733598700	190300	190400	190500	190300	1393
415	20240401	131700	234468456500	190400	190600	190800	190400	1120
416	20240401	131600	234255017300	190600	191100	191500	190600	4280
417	20240401	131500	233436645900	191000	190800	191100	190700	658
418	20240401	131400	233311029800	190800	190200	190800	190100	2104
419	20240401	131300	232910504500	190200	190300	190300	190100	2515
420	20240401	131200	232432125600	190300	190400	190400	190200	1538
421	20240401	131100	232139410100	190400	190500	190600	190300	2053
422	20240401	131000	231748509800	190500	190400	190700	190100	1574
423	20240401	130900	231448906600	190400	190600	190700	190100	8227
424	20240401	130800	229883482100	190500	191300	191400	190500	7836
425	20240401	130700	228387497800	191400	191300	191400	191300	507
426	20240401	130600	228290480100	191400	191400	191500	191300	1299
427	20240401	130500	228041815600	191500	191200	191500	191200	769
428	20240401	130400	227894682900	191300	191200	191300	191100	639
429	20240401	130300	227772524000	191200	192000	192000	191000	6102
430	20240401	130200	226604353500	191900	192000	192100	191900	539
431	20240401	130100	226500892500	192000	192000	192100	191900	707
432	20240401	130000	226365145800	192000	192000	192100	191900	644
433	20240401	125900	226241498900	192000	192100	192100	191900	757
434	20240401	125800	226096132900	192000	192000	192200	192000	345
435	20240401	125700	226029866600	192000	192000	192200	192000	410
436	20240401	125600	225951131200	192000	192100	192200	192000	682
437	20240401	125500	225820114100	192100	192100	192100	192000	438
438	20240401	125400	225735989200	192100	192200	192200	192000	440
439	20240401	125300	225651470200	192100	191900	192300	191900	398
440	20240401	125200	225575037100	191900	191900	192100	191700	1299
441	20240401	125100	225325789800	191900	192200	192200	191900	1167
442	20240401	125000	225101688100	192100	192400	192400	192100	1309
443	20240401	124900	224850068400	192400	192500	192500	192200	573
444	20240401	124800	224739852800	192400	192500	192600	192400	642
445	20240401	124700	224616285900	192500	192500	192700	192500	860
446	20240401	124600	224450681700	192600	192500	192600	192500	277
447	20240401	124500	224397347600	192500	192700	192700	192500	544
448	20240401	124400	224292574800	192700	192800	192800	192600	298
449	20240401	124300	224235170400	192600	192600	192800	192500	1901
450	20240401	124200	223868894400	192600	192700	192700	192500	556
451	20240401	124100	223761814600	192600	192600	192700	192500	482
452	20240401	124000	223668997300	192500	192300	192700	192300	1081
453	20240401	123900	223460936900	192300	192700	192800	192300	713
454	20240401	123800	223323676300	192700	192700	192700	192400	373
455	20240401	123700	223251835100	192600	192600	192800	192300	1078
456	20240401	123600	223044319200	192600	192800	192900	192600	301
457	20240401	123500	222986301300	192700	192900	192900	192400	431
458	20240401	123400	222903268400	192800	192400	192900	192300	1164
459	20240401	123300	222679224800	192400	191900	192500	191900	941
460	20240401	123200	222498442000	191900	192400	192500	191900	4341
461	20240401	123100	221664739000	192400	192500	192500	192300	282
462	20240401	123000	221610482300	192400	192400	192500	192300	555
463	20240401	122900	221503703600	192300	192500	192600	192300	383
464	20240401	122800	221429978000	192500	192600	192700	192300	1361
465	20240401	122700	221167984600	192600	192800	193000	192600	492
466	20240401	122600	221073161500	192900	192900	193000	192800	429
467	20240401	122500	220990415500	192900	193100	193100	192900	534
468	20240401	122400	220887338500	193100	193300	193400	193000	326
469	20240401	122300	220824339500	193200	192800	193400	192700	732
470	20240401	122200	220682969100	192800	192900	192900	192600	354
471	20240401	122100	220614741400	192900	193500	193500	192700	768
472	20240401	122000	220466612300	193500	192800	193500	192800	1467
473	20240401	121900	220183135300	192800	192800	192800	192600	233
474	20240401	121800	220138235900	192800	192700	192800	192600	310
475	20240401	121700	220078501700	192700	192900	192900	192700	352
476	20240401	121600	220010631600	192900	193000	193100	192700	225
477	20240401	121500	219967221200	193000	192400	193300	192400	1461
478	20240401	121400	219685358000	192400	192700	192700	192100	864
479	20240401	121300	219519075900	192700	192900	193000	192700	717
480	20240401	121200	219380779700	193000	193000	193100	192900	713
481	20240401	121100	219243201700	193100	193100	193200	193000	524
482	20240401	121000	219142024600	193000	193200	193300	193000	522
483	20240401	120900	219041168500	193200	193200	193500	193000	361
484	20240401	120800	218971427500	193000	193400	193600	193000	1012
485	20240401	120700	218775813000	193300	194100	194200	193300	2059
486	20240401	120600	218376673500	194100	193600	194300	193600	4918
487	20240401	120500	217422382100	193600	193300	193700	193100	2100
488	20240401	120400	217016330000	193200	193100	193300	193100	705
489	20240401	120300	216880115500	193200	193200	193300	192800	2823
490	20240401	120200	216334912200	193200	191800	193200	191800	4551
491	20240401	120100	215457774300	191900	191800	191900	191700	422
492	20240401	120000	215376840700	191800	192000	192100	191700	1199
493	20240401	115900	215146682100	192100	191900	192100	191900	797
494	20240401	115800	214993691100	191900	191900	192000	191800	571
495	20240401	115700	214884124000	191800	191400	191900	191400	859
496	20240401	115600	214719502300	191400	191400	191500	191300	487
497	20240401	115500	214626274600	191400	191100	191400	191000	2004
498	20240401	115400	214243121100	191200	190900	191300	190800	2506
499	20240401	115300	213764635700	190800	190900	191100	190800	1800
500	20240401	115200	213421000300	190900	191200	191300	190800	4623
501	20240401	115100	212537890700	191200	191500	191600	191200	1791
502	20240401	115000	212195218900	191500	191300	191700	191300	667
503	20240401	114900	212067501400	191300	191300	191500	191200	761
504	20240401	114800	211921924200	191300	191200	191300	191100	1424
505	20240401	114700	211649686400	191200	191300	191400	191200	1377
506	20240401	114600	211386325600	191300	191500	191500	191300	1631
507	20240401	114500	211074153200	191600	191600	191700	191500	760
508	20240401	114400	210928555600	191500	191600	191800	191400	2258
509	20240401	114300	210496047700	191600	191800	191900	191500	1842
510	20240401	114200	210143074500	191800	192200	192300	191800	1391
511	20240401	114100	209875825100	192200	191900	192400	191900	1104
512	20240401	114000	209663647800	192000	191800	192000	191600	1496
513	20240401	113900	209376573600	191800	192000	192100	191700	298
514	20240401	113800	209319401800	192100	191600	192200	191500	2350
515	20240401	113700	208868973000	191500	191800	191800	191500	3780
516	20240401	113600	208144557900	191800	191900	192100	191800	785
517	20240401	113500	207993932000	191900	192000	192100	191900	281
518	20240401	113400	207939993700	192100	192100	192100	191800	628
519	20240401	113300	207819447100	192000	192300	192300	192000	465
520	20240401	113200	207730141800	192300	192200	192300	192000	450
521	20240401	113100	207643677400	192100	192200	192400	192000	423
522	20240401	113000	207562390100	192400	191900	192400	191800	1321
523	20240401	112900	207308723600	191800	192000	192000	191800	561
524	20240401	112800	207201089100	192000	192100	192200	191900	891
525	20240401	112700	207030007200	192100	192100	192200	192000	771
526	20240401	112600	206881940900	192000	192100	192200	192000	490
527	20240401	112500	206787831300	192100	191900	192400	191800	735
528	20240401	112400	206646661900	192100	192300	192300	191700	1365
529	20240401	112300	206384531400	192200	192300	192600	192100	1270
530	20240401	112200	206140245100	192100	192000	192400	191800	1335
531	20240401	112100	205883785600	192000	191900	192200	191900	1454
532	20240401	112000	205604607400	191900	191900	192000	191700	627
533	20240401	111900	205484334100	191900	191800	192000	191700	831
534	20240401	111800	205324892700	191700	191600	191900	191500	598
535	20240401	111700	205210260600	191500	191500	191800	191300	1052
536	20240401	111600	205008833500	191400	191700	191800	191000	1307
537	20240401	111500	204758591900	191700	191800	192000	191500	1186
538	20240401	111400	204531141800	191700	190800	192200	190700	2614
539	20240401	111300	204031449800	190900	191100	191100	190800	2703
540	20240401	111200	203515339500	191100	191200	191300	191100	1642
541	20240401	111100	203201527500	191100	191500	191500	191100	2529
542	20240401	111000	202717801100	191500	191900	191900	191500	3263
543	20240401	110900	202092555000	191800	191900	192100	191800	578
544	20240401	110800	201981639100	191900	192100	192200	191800	1305
545	20240401	110700	201731079400	192200	191900	192300	191900	441
546	20240401	110600	201646356900	191900	191400	192900	191300	4667
547	20240401	110500	200750483700	191300	191500	191800	191300	1350
548	20240401	110400	200491920800	191600	191900	192000	191500	1146
549	20240401	110300	200272175300	191800	191300	192000	191200	1785
550	20240401	110200	199930123400	191200	191200	191400	191100	916
551	20240401	110100	199754960800	191200	190900	192000	190900	2067
552	20240401	110000	199359208800	191000	191500	191700	190700	11020
553	20240401	105900	197253963100	191500	192000	192100	191400	4683
554	20240401	105800	196356399400	191900	192100	192100	191900	687
555	20240401	105700	196224509400	192000	191800	192100	191700	853
556	20240401	105600	196060823100	191700	191900	191900	191700	1057
557	20240401	105500	195858083200	191900	192300	192400	191700	4154
558	20240401	105400	195060570900	192400	192100	192500	192000	919
559	20240401	105300	194883926000	192000	192300	192600	192000	1395
560	20240401	105200	194615789900	192300	191900	192300	191600	4027
561	20240401	105100	193843403600	191900	192000	192300	191800	1845
562	20240401	105000	193489315700	191900	192800	192800	191800	11530
563	20240401	104900	191272655100	192800	193000	193200	192700	1888
564	20240401	104800	190908414500	193000	193200	193300	192700	4683
565	20240401	104700	190004359500	193200	193700	193700	193200	1028
566	20240401	104600	189805496300	193400	193400	194200	193100	2339
567	20240401	104500	189352467300	193200	193100	193400	193100	1193
568	20240401	104400	189121973200	193100	193800	193800	193000	5556
569	20240401	104300	188048153000	193800	193900	194200	193600	827
570	20240401	104200	187887797400	193600	194800	194800	193600	4272
571	20240401	104100	187058879500	194800	194800	194900	193800	4169
572	20240401	104000	186248783900	194700	195400	195800	194600	2981
573	20240401	103900	185667021100	195200	194800	195800	194700	2223
574	20240401	103800	185233449700	194800	195700	195700	194500	5067
575	20240401	103700	184245371600	195500	196200	196200	195300	2404
576	20240401	103600	183774715100	196300	196500	196800	196000	3224
577	20240401	103500	183141803500	196700	196100	197000	196100	10381
578	20240401	103400	181099584400	196000	196400	196500	196000	2675
579	20240401	103300	180574346200	196300	195400	196400	195300	3199
580	20240401	103200	179948179500	195500	196000	196000	195300	4331
581	20240401	103100	179101166400	195900	195800	196200	195700	6035
582	20240401	103000	177918406300	195700	196000	196300	195600	10282
583	20240401	102900	175903443300	196200	195700	196400	195400	13730
584	20240401	102800	173213896800	195600	195500	195700	195300	2663
585	20240401	102700	172693086700	195500	195100	195900	195000	8766
586	20240401	102600	170979212600	195000	194400	195100	194300	19037
587	20240401	102500	167269798100	194300	194300	194500	193500	4976
588	20240401	102400	166303616800	194300	194300	194700	194200	6570
589	20240401	102300	165025422100	194300	193800	194400	193800	4536
590	20240401	102200	164144810500	193900	193800	194000	193600	4546
591	20240401	102100	163263680300	193800	193800	193900	193500	1132
592	20240401	102000	163044416300	193900	193600	194000	193600	2070
593	20240401	101900	162643281700	193600	193200	193700	193100	735
594	20240401	101800	162501111900	193200	193200	193800	192400	2883
595	20240401	101700	161943568700	193200	192300	193200	192100	5216
596	20240401	101600	160939298300	192200	192500	192800	192100	5292
597	20240401	101500	159920885500	192500	192600	193000	192500	4694
598	20240401	101400	159016517700	192700	193100	193300	192600	3764
599	20240401	101300	158290310300	193000	193400	193400	193000	4615
600	20240401	101200	157398946100	193300	193700	193800	193300	1458
601	20240401	101100	157116810700	193800	193900	193900	193300	1998
602	20240401	101000	156730066400	193700	193900	194100	193600	1383
603	20240401	100900	156461989000	193900	194200	194200	193500	2179
604	20240401	100800	156039395600	194200	193900	194200	193800	2642
605	20240401	100700	155526672200	193900	193000	194200	193000	3813
606	20240401	100600	154787748500	193000	192800	193600	192700	4131
607	20240401	100500	153989743500	192800	193100	193300	192700	2363
608	20240401	100400	153533469100	193200	193000	193400	192900	1596
609	20240401	100300	153225156600	192900	193100	193100	192500	5176
610	20240401	100200	152227115500	193000	193300	193500	193000	2051
611	20240401	100100	151830830400	193400	193400	193800	192800	2914
612	20240401	100000	151267382900	193300	193100	194000	192800	4657
613	20240401	095900	150366160600	193000	194000	194000	193000	3312
614	20240401	095800	149724896700	194000	194500	194600	193800	3048
615	20240401	095700	149133147800	194500	194500	194600	194200	2781
616	20240401	095600	148592329300	194500	193200	194500	193200	3115
617	20240401	095500	147988364100	192800	194900	194900	192500	10422
618	20240401	095400	145968299800	194800	194500	195000	194400	7992
619	20240401	095300	144412197600	194600	194600	194800	194400	10834
620	20240401	095200	142303961200	194600	193800	194800	193300	7154
621	20240401	095100	140914667700	193500	192100	194100	192100	9796
622	20240401	095000	139020403100	192500	193000	193200	191900	7594
623	20240401	094900	137556492500	193000	193000	193500	192900	11701
624	20240401	094800	135296535400	193000	192000	193200	191900	11047
625	20240401	094700	133168438400	192000	191500	192400	191500	18492
626	20240401	094600	129619301400	191400	191100	191700	190800	10769
627	20240401	094500	127559264900	191100	190200	191200	190000	7235
628	20240401	094400	126179380900	190400	189900	190500	189400	4983
629	20240401	094300	125233477900	189900	189800	190100	189500	7819
630	20240401	094200	123749400700	189800	189200	189900	189000	4590
631	20240401	094100	122879600800	189100	188500	189900	188200	5883
632	20240401	094000	121769412600	188400	189100	189100	188100	10687
633	20240401	093900	119755142200	189200	190000	190100	188900	6604
634	20240401	093800	118504222500	190100	190600	190700	189600	8127
635	20240401	093700	116958282100	190700	190200	190700	189400	10904
636	20240401	093600	114886748100	190200	189700	190200	189600	8358
637	20240401	093500	113300167800	189800	188900	189900	188600	5756
638	20240401	093400	112210122600	188900	188200	189400	188100	12882
639	20240401	093300	109776088000	188200	188300	189000	188100	16784
640	20240401	093200	106612015200	188300	187700	188600	187700	17820
641	20240401	093100	103258704800	187800	188900	189500	187700	29780
642	20240401	093000	97651239900	188900	189500	189500	188600	31367
643	20240401	092900	91722668700	189200	190200	190200	189100	42475
644	20240401	092800	83658197300	190200	190700	190900	190000	12777
645	20240401	092700	81226933300	190800	190900	190900	190300	9903
646	20240401	092600	79339689700	190800	191600	192500	190800	15766
647	20240401	092500	76324413400	191600	191000	191900	191000	5772
648	20240401	092400	75219993700	191100	191700	191800	191000	7300
649	20240401	092300	73822461900	191600	192300	192400	191600	4629
650	20240401	092200	72934526500	192300	192400	192500	191900	4406
651	20240401	092100	72087104900	192100	192500	192600	191800	5631
652	20240401	092000	71005557400	192400	192600	193300	192400	4665
653	20240401	091900	70105812900	192400	192000	193300	191600	6647
654	20240401	091800	68826266900	192000	192600	192600	191800	7034
655	20240401	091700	67473960400	192500	190700	192600	190700	8247
656	20240401	091600	65894196100	190800	191900	191900	190500	22827
657	20240401	091500	61533946600	191900	191600	191900	191400	6645
658	20240401	091400	60261312800	191600	192500	193000	191600	7413
659	20240401	091300	58837347700	192600	193400	193500	192000	9622
660	20240401	091200	56981375500	193500	192600	194000	192000	9612
661	20240401	091100	55122926100	192100	192400	192700	191400	14847
662	20240401	091000	52273657100	192400	191800	192700	191700	8168
663	20240401	090900	50705279900	191700	190200	192000	190100	15542
664	20240401	090800	47736713000	190200	192100	192100	190000	40577
665	20240401	090700	39986298500	192100	192700	193600	192000	26683
666	20240401	090600	34847259200	192700	193500	194100	192600	21302
667	20240401	090500	30732142800	193600	192600	194600	192300	17708
668	20240401	090400	27310657500	192600	194200	194400	192100	35381
669	20240401	090300	20475848900	194200	194600	195900	194100	16788
670	20240401	090200	17203944200	194400	196200	196500	193800	25605
671	20240401	090100	12215292000	196400	195200	198300	195100	22688
672	20240401	090000	7752465200	195200	195000	195800	193800	39462