KissMeData/306200/min/candle-20250418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250418	204900	1958550100	186800	186800	186800	186800	146
3	20250418	204800	1958550100	186800	186800	186800	186800	0
4	20250418	204700	1958550100	186800	186800	186800	186800	0
5	20250418	204600	1958550100	186800	186800	186800	186800	0
6	20250418	204500	1958550100	186800	186800	186800	186800	0
7	20250418	204400	1958550100	186800	186800	186800	186800	0
8	20250418	204300	1958550100	186800	186800	186800	186800	0
9	20250418	204200	1958550100	186800	186800	186800	186800	0
10	20250418	204100	1958550100	186800	186800	186800	186800	0
11	20250418	204000	1958550100	186800	186800	186800	186800	0
12	20250418	203900	1958550100	186800	186800	186800	186800	0
13	20250418	203800	1958550100	186800	186800	186800	186800	0
14	20250418	203700	1958550100	186800	186800	186800	186800	0
15	20250418	203600	1958550100	186800	186800	186800	186800	0
16	20250418	203500	1958550100	186800	186800	186800	186800	0
17	20250418	203400	1958550100	186800	186800	186800	186800	0
18	20250418	203300	1958550100	186800	186800	186800	186800	0
19	20250418	203200	1958550100	186800	186800	186800	186800	0
20	20250418	203100	1958550100	186800	186800	186800	186800	0
21	20250418	203000	1958550100	186800	186800	186800	186800	0
22	20250418	202900	1958550100	186800	186800	186800	186800	0
23	20250418	202800	1958550100	186800	186800	186800	186800	0
24	20250418	202700	1958550100	186800	186800	186800	186800	0
25	20250418	202600	1958550100	186800	186800	186800	186800	0
26	20250418	202500	1958550100	186800	186800	186800	186800	0
27	20250418	202400	1958550100	186800	186800	186800	186800	0
28	20250418	202300	1958550100	186800	186800	186800	186800	0
29	20250418	202200	1958550100	186800	186800	186800	186800	0
30	20250418	202100	1958550100	186800	186800	186800	186800	0
31	20250418	202000	1958550100	186800	186800	186800	186800	0
32	20250418	201900	1958550100	186800	186800	186800	186800	146
33	20250418	201800	1958550100	186800	186800	186800	186800	0
34	20250418	201700	1958550100	186800	186800	186800	186800	0
35	20250418	201600	1958550100	186800	186800	186800	186800	0
36	20250418	201500	1958550100	186800	186800	186800	186800	0
37	20250418	201400	1958550100	186800	186800	186800	186800	0
38	20250418	201300	1958550100	186800	186800	186800	186800	0
39	20250418	201200	1958550100	186800	186800	186800	186800	0
40	20250418	201100	1958550100	186800	186800	186800	186800	0
41	20250418	201000	1958550100	186800	186800	186800	186800	0
42	20250418	200900	1958550100	186800	186800	186800	186800	0
43	20250418	200800	1958550100	186800	186800	186800	186800	0
44	20250418	200700	1958550100	186800	186800	186800	186800	0
45	20250418	200600	1958550100	186800	186800	186800	186800	0
46	20250418	200500	1958550100	186800	186800	186800	186800	0
47	20250418	200400	1958550100	186800	186800	186800	186800	0
48	20250418	200300	1958550100	186800	186800	186800	186800	0
49	20250418	200200	1958550100	186800	186800	186800	186800	0
50	20250418	200100	1958550100	186800	186800	186800	186800	0
51	20250418	200000	1958550100	186800	186800	186800	186800	0
52	20250418	195900	1958550100	186800	186800	186800	186800	0
53	20250418	195800	1958550100	186800	186800	186800	186800	0
54	20250418	195700	1958550100	186800	186800	186800	186800	0
55	20250418	195600	1958550100	186800	186800	186800	186800	0
56	20250418	195500	1958550100	186800	186800	186800	186800	0
57	20250418	195400	1958550100	186800	186800	186800	186800	0
58	20250418	195300	1958550100	186800	186800	186800	186800	0
59	20250418	195200	1958550100	186800	186800	186800	186800	0
60	20250418	195100	1958550100	186800	186800	186800	186800	0
61	20250418	195000	1958550100	186800	186800	186800	186800	0
62	20250418	194900	1958550100	186800	186800	186800	186800	146
63	20250418	194800	1958550100	186800	186800	186800	186800	0
64	20250418	194700	1958550100	186800	186800	186800	186800	0
65	20250418	194600	1958550100	186800	186800	186800	186800	0
66	20250418	194500	1958550100	186800	186800	186800	186800	0
67	20250418	194400	1958550100	186800	186800	186800	186800	0
68	20250418	194300	1958550100	186800	186800	186800	186800	0
69	20250418	194200	1958550100	186800	186800	186800	186800	0
70	20250418	194100	1958550100	186800	186800	186800	186800	0
71	20250418	194000	1958550100	186800	186800	186800	186800	0
72	20250418	193900	1958550100	186800	186800	186800	186800	0
73	20250418	193800	1958550100	186800	186800	186800	186800	0
74	20250418	193700	1958550100	186800	186800	186800	186800	0
75	20250418	193600	1958550100	186800	186800	186800	186800	0
76	20250418	193500	1958550100	186800	186800	186800	186800	0
77	20250418	193400	1958550100	186800	186800	186800	186800	0
78	20250418	193300	1958550100	186800	186800	186800	186800	0
79	20250418	193200	1958550100	186800	186800	186800	186800	0
80	20250418	193100	1958550100	186800	186800	186800	186800	0
81	20250418	193000	1958550100	186800	186800	186800	186800	0
82	20250418	192900	1958550100	186800	186800	186800	186800	0
83	20250418	192800	1958550100	186800	186800	186800	186800	0
84	20250418	192700	1958550100	186800	186800	186800	186800	0
85	20250418	192600	1958550100	186800	186800	186800	186800	0
86	20250418	192500	1958550100	186800	186800	186800	186800	0
87	20250418	192400	1958550100	186800	186800	186800	186800	0
88	20250418	192300	1958550100	186800	186800	186800	186800	0
89	20250418	192200	1958550100	186800	186800	186800	186800	0
90	20250418	192100	1958550100	186800	186800	186800	186800	0
91	20250418	192000	1958550100	186800	186800	186800	186800	0
92	20250418	191900	1958550100	186800	186800	186800	186800	146
93	20250418	191800	1958550100	186800	186800	186800	186800	0
94	20250418	191700	1958550100	186800	186800	186800	186800	0
95	20250418	191600	1958550100	186800	186800	186800	186800	0
96	20250418	191500	1958550100	186800	186800	186800	186800	0
97	20250418	191400	1958550100	186800	186800	186800	186800	0
98	20250418	191300	1958550100	186800	186800	186800	186800	0
99	20250418	191200	1958550100	186800	186800	186800	186800	0
100	20250418	191100	1958550100	186800	186800	186800	186800	0
101	20250418	191000	1958550100	186800	186800	186800	186800	0
102	20250418	190900	1958550100	186800	186800	186800	186800	0
103	20250418	190800	1958550100	186800	186800	186800	186800	0
104	20250418	190700	1958550100	186800	186800	186800	186800	0
105	20250418	190600	1958550100	186800	186800	186800	186800	0
106	20250418	190500	1958550100	186800	186800	186800	186800	0
107	20250418	190400	1958550100	186800	186800	186800	186800	0
108	20250418	190300	1958550100	186800	186800	186800	186800	0
109	20250418	190200	1958550100	186800	186800	186800	186800	0
110	20250418	190100	1958550100	186800	186800	186800	186800	0
111	20250418	190000	1958550100	186800	186800	186800	186800	0
112	20250418	185900	1958550100	186800	186800	186800	186800	0
113	20250418	185800	1958550100	186800	186800	186800	186800	0
114	20250418	185700	1958550100	186800	186800	186800	186800	0
115	20250418	185600	1958550100	186800	186800	186800	186800	0
116	20250418	185500	1958550100	186800	186800	186800	186800	0
117	20250418	185400	1958550100	186800	186800	186800	186800	0
118	20250418	185300	1958550100	186800	186800	186800	186800	0
119	20250418	185200	1958550100	186800	186800	186800	186800	0
120	20250418	185100	1958550100	186800	186800	186800	186800	0
121	20250418	185000	1958550100	186800	186800	186800	186800	0
122	20250418	184900	1958550100	186800	186800	186800	186800	146
123	20250418	184800	1958550100	186800	186800	186800	186800	0
124	20250418	184700	1958550100	186800	186800	186800	186800	0
125	20250418	184600	1958550100	186800	186800	186800	186800	0
126	20250418	184500	1958550100	186800	186800	186800	186800	0
127	20250418	184400	1958550100	186800	186800	186800	186800	0
128	20250418	184300	1958550100	186800	186800	186800	186800	0
129	20250418	184200	1958550100	186800	186800	186800	186800	0
130	20250418	184100	1958550100	186800	186800	186800	186800	0
131	20250418	184000	1958550100	186800	186800	186800	186800	0
132	20250418	183900	1958550100	186800	186800	186800	186800	0
133	20250418	183800	1958550100	186800	186800	186800	186800	0
134	20250418	183700	1958550100	186800	186800	186800	186800	0
135	20250418	183600	1958550100	186800	186800	186800	186800	0
136	20250418	183500	1958550100	186800	186800	186800	186800	0
137	20250418	183400	1958550100	186800	186800	186800	186800	0
138	20250418	183300	1958550100	186800	186800	186800	186800	0
139	20250418	183200	1958550100	186800	186800	186800	186800	0
140	20250418	183100	1958550100	186800	186800	186800	186800	0
141	20250418	183000	1958550100	186800	186800	186800	186800	0
142	20250418	182900	1958550100	186800	186800	186800	186800	0
143	20250418	182800	1958550100	186800	186800	186800	186800	0
144	20250418	182700	1958550100	186800	186800	186800	186800	0
145	20250418	182600	1958550100	186800	186800	186800	186800	0
146	20250418	182500	1958550100	186800	186800	186800	186800	0
147	20250418	182400	1958550100	186800	186800	186800	186800	0
148	20250418	182300	1958550100	186800	186800	186800	186800	0
149	20250418	182200	1958550100	186800	186800	186800	186800	0
150	20250418	182100	1958550100	186800	186800	186800	186800	0
151	20250418	182000	1958550100	186800	186800	186800	186800	0
152	20250418	181900	1958550100	186800	186800	186800	186800	146
153	20250418	181800	1958550100	186800	186800	186800	186800	0
154	20250418	181700	1958550100	186800	186800	186800	186800	0
155	20250418	181600	1958550100	186800	186800	186800	186800	0
156	20250418	181500	1958550100	186800	186800	186800	186800	0
157	20250418	181400	1958550100	186800	186800	186800	186800	0
158	20250418	181300	1958550100	186800	186800	186800	186800	0
159	20250418	181200	1958550100	186800	186800	186800	186800	0
160	20250418	181100	1958550100	186800	186800	186800	186800	0
161	20250418	181000	1958550100	186800	186800	186800	186800	0
162	20250418	180900	1958550100	186800	186800	186800	186800	0
163	20250418	180800	1958550100	186800	186800	186800	186800	0
164	20250418	180700	1958550100	186800	186800	186800	186800	0
165	20250418	180600	1958550100	186800	186800	186800	186800	0
166	20250418	180500	1958550100	186800	186800	186800	186800	0
167	20250418	180400	1958550100	186800	186800	186800	186800	0
168	20250418	180300	1958550100	186800	186800	186800	186800	0
169	20250418	180200	1958550100	186800	186800	186800	186800	0
170	20250418	180100	1958550100	186800	186800	186800	186800	0
171	20250418	180000	1958550100	186800	186800	186800	186800	0
172	20250418	175900	1958550100	186800	186800	186800	186800	0
173	20250418	175800	1958550100	186800	186800	186800	186800	0
174	20250418	175700	1958550100	186800	186800	186800	186800	0
175	20250418	175600	1958550100	186800	186800	186800	186800	0
176	20250418	175500	1958550100	186800	186800	186800	186800	0
177	20250418	175400	1958550100	186800	186800	186800	186800	0
178	20250418	175300	1958550100	186800	186800	186800	186800	0
179	20250418	175200	1958550100	186800	186800	186800	186800	0
180	20250418	175100	1958550100	186800	186800	186800	186800	0
181	20250418	175000	1958550100	186800	186800	186800	186800	0
182	20250418	174900	1958550100	186800	186800	186800	186800	146
183	20250418	174800	1958550100	186800	186800	186800	186800	0
184	20250418	174700	1958550100	186800	186800	186800	186800	0
185	20250418	174600	1958550100	186800	186800	186800	186800	0
186	20250418	174500	1958550100	186800	186800	186800	186800	0
187	20250418	174400	1958550100	186800	186800	186800	186800	0
188	20250418	174300	1958550100	186800	186800	186800	186800	0
189	20250418	174200	1958550100	186800	186800	186800	186800	0
190	20250418	174100	1958550100	186800	186800	186800	186800	0
191	20250418	174000	1958550100	186800	186800	186800	186800	0
192	20250418	173900	1958550100	186800	186800	186800	186800	0
193	20250418	173800	1958550100	186800	186800	186800	186800	0
194	20250418	173700	1958550100	186800	186800	186800	186800	0
195	20250418	173600	1958550100	186800	186800	186800	186800	0
196	20250418	173500	1958550100	186800	186800	186800	186800	0
197	20250418	173400	1958550100	186800	186800	186800	186800	0
198	20250418	173300	1958550100	186800	186800	186800	186800	0
199	20250418	173200	1958550100	186800	186800	186800	186800	0
200	20250418	173100	1958550100	186800	186800	186800	186800	0
201	20250418	173000	1958550100	186800	186800	186800	186800	0
202	20250418	172900	1958550100	186800	186800	186800	186800	0
203	20250418	172800	1958550100	186800	186800	186800	186800	0
204	20250418	172700	1958550100	186800	186800	186800	186800	0
205	20250418	172600	1958550100	186800	186800	186800	186800	0
206	20250418	172500	1958550100	186800	186800	186800	186800	0
207	20250418	172400	1958550100	186800	186800	186800	186800	0
208	20250418	172300	1958550100	186800	186800	186800	186800	0
209	20250418	172200	1958550100	186800	186800	186800	186800	0
210	20250418	172100	1958550100	186800	186800	186800	186800	0
211	20250418	172000	1958550100	186800	186800	186800	186800	0
212	20250418	171900	1958550100	186800	186800	186800	186800	146
213	20250418	171800	1958550100	186800	186800	186800	186800	0
214	20250418	171700	1958550100	186800	186800	186800	186800	0
215	20250418	171600	1958550100	186800	186800	186800	186800	0
216	20250418	171500	1958550100	186800	186800	186800	186800	0
217	20250418	171400	1958550100	186800	186800	186800	186800	0
218	20250418	171300	1958550100	186800	186800	186800	186800	0
219	20250418	171200	1958550100	186800	186800	186800	186800	0
220	20250418	171100	1958550100	186800	186800	186800	186800	0
221	20250418	171000	1958550100	186800	186800	186800	186800	0
222	20250418	170900	1958550100	186800	186800	186800	186800	0
223	20250418	170800	1958550100	186800	186800	186800	186800	0
224	20250418	170700	1958550100	186800	186800	186800	186800	0
225	20250418	170600	1958550100	186800	186800	186800	186800	0
226	20250418	170500	1958550100	186800	186800	186800	186800	0
227	20250418	170400	1958550100	186800	186800	186800	186800	0
228	20250418	170300	1958550100	186800	186800	186800	186800	0
229	20250418	170200	1958550100	186800	186800	186800	186800	0
230	20250418	170100	1958550100	186800	186800	186800	186800	0
231	20250418	170000	1958550100	186800	186800	186800	186800	0
232	20250418	165900	1958550100	186800	186800	186800	186800	0
233	20250418	165800	1958550100	186800	186800	186800	186800	0
234	20250418	165700	1958550100	186800	186800	186800	186800	0
235	20250418	165600	1958550100	186800	186800	186800	186800	0
236	20250418	165500	1958550100	186800	186800	186800	186800	0
237	20250418	165400	1958550100	186800	186800	186800	186800	0
238	20250418	165300	1958550100	186800	186800	186800	186800	0
239	20250418	165200	1958550100	186800	186800	186800	186800	0
240	20250418	165100	1958550100	186800	186800	186800	186800	0
241	20250418	165000	1958550100	186800	186800	186800	186800	0
242	20250418	164900	1958550100	186800	186800	186800	186800	146
243	20250418	164800	1958550100	186800	186800	186800	186800	0
244	20250418	164700	1958550100	186800	186800	186800	186800	0
245	20250418	164600	1958550100	186800	186800	186800	186800	0
246	20250418	164500	1958550100	186800	186800	186800	186800	0
247	20250418	164400	1958550100	186800	186800	186800	186800	0
248	20250418	164300	1958550100	186800	186800	186800	186800	0
249	20250418	164200	1958550100	186800	186800	186800	186800	0
250	20250418	164100	1958550100	186800	186800	186800	186800	0
251	20250418	164000	1958550100	186800	186800	186800	186800	0
252	20250418	163900	1958550100	186800	186800	186800	186800	0
253	20250418	163800	1958550100	186800	186800	186800	186800	0
254	20250418	163700	1958550100	186800	186800	186800	186800	0
255	20250418	163600	1958550100	186800	186800	186800	186800	0
256	20250418	163500	1958550100	186800	186800	186800	186800	0
257	20250418	163400	1958550100	186800	186800	186800	186800	0
258	20250418	163300	1958550100	186800	186800	186800	186800	0
259	20250418	163200	1958550100	186800	186800	186800	186800	0
260	20250418	163100	1958550100	186800	186800	186800	186800	0
261	20250418	163000	1958550100	186800	186800	186800	186800	0
262	20250418	162900	1958550100	186800	186800	186800	186800	0
263	20250418	162800	1958550100	186800	186800	186800	186800	0
264	20250418	162700	1958550100	186800	186800	186800	186800	0
265	20250418	162600	1958550100	186800	186800	186800	186800	0
266	20250418	162500	1958550100	186800	186800	186800	186800	0
267	20250418	162400	1958550100	186800	186800	186800	186800	0
268	20250418	162300	1958550100	186800	186800	186800	186800	0
269	20250418	162200	1958550100	186800	186800	186800	186800	0
270	20250418	162100	1958550100	186800	186800	186800	186800	0
271	20250418	162000	1958550100	186800	186800	186800	186800	0
272	20250418	161900	1958550100	186800	186800	186800	186800	146
273	20250418	161800	1958550100	186800	186800	186800	186800	0
274	20250418	161700	1958550100	186800	186800	186800	186800	0
275	20250418	161600	1958550100	186800	186800	186800	186800	0
276	20250418	161500	1958550100	186800	186800	186800	186800	0
277	20250418	161400	1958550100	186800	186800	186800	186800	0
278	20250418	161300	1958550100	186800	186800	186800	186800	0
279	20250418	161200	1958550100	186800	186800	186800	186800	0
280	20250418	161100	1958550100	186800	186800	186800	186800	0
281	20250418	161000	1958550100	186800	186800	186800	186800	0
282	20250418	160900	1958550100	186800	186800	186800	186800	0
283	20250418	160800	1958550100	186800	186800	186800	186800	0
284	20250418	160700	1958550100	186800	186800	186800	186800	0
285	20250418	160600	1958550100	186800	186800	186800	186800	0
286	20250418	160500	1958550100	186800	186800	186800	186800	0
287	20250418	160400	1958550100	186800	186800	186800	186800	0
288	20250418	160300	1958550100	186800	186800	186800	186800	0
289	20250418	160200	1958550100	186800	186800	186800	186800	0
290	20250418	160100	1958550100	186800	186800	186800	186800	0
291	20250418	160000	1958550100	186800	186800	186800	186800	0
292	20250418	155900	1958550100	186800	186800	186800	186800	0
293	20250418	155800	1958550100	186800	186800	186800	186800	0
294	20250418	155700	1958550100	186800	186800	186800	186800	0
295	20250418	155600	1958550100	186800	186800	186800	186800	0
296	20250418	155500	1958550100	186800	186800	186800	186800	0
297	20250418	155400	1958550100	186800	186800	186800	186800	0
298	20250418	155300	1958550100	186800	186800	186800	186800	0
299	20250418	155200	1958550100	186800	186800	186800	186800	0
300	20250418	155100	1958550100	186800	186800	186800	186800	0
301	20250418	155000	1958550100	186800	186800	186800	186800	0
302	20250418	154900	1958550100	186800	186800	186800	186800	146
303	20250418	154800	1958550100	186800	186800	186800	186800	0
304	20250418	154700	1958550100	186800	186800	186800	186800	0
305	20250418	154600	1958550100	186800	186800	186800	186800	0
306	20250418	154500	1958550100	186800	186800	186800	186800	0
307	20250418	154400	1958550100	186800	186800	186800	186800	0
308	20250418	154300	1958550100	186800	186800	186800	186800	0
309	20250418	154200	1958550100	186800	186800	186800	186800	0
310	20250418	154100	1958550100	186800	186800	186800	186800	0
311	20250418	154000	1958550100	186800	186800	186800	186800	0
312	20250418	153900	1958550100	186800	186800	186800	186800	0
313	20250418	153800	1958550100	186800	186800	186800	186800	0
314	20250418	153700	1958550100	186800	186800	186800	186800	0
315	20250418	153600	1958550100	186800	186800	186800	186800	0
316	20250418	153500	1958550100	186800	186800	186800	186800	0
317	20250418	153400	1958550100	186800	186800	186800	186800	0
318	20250418	153300	1958550100	186800	186800	186800	186800	0
319	20250418	153200	1958550100	186800	186800	186800	186800	0
320	20250418	153100	1958550100	186800	186800	186800	186800	0
321	20250418	153000	1958550100	186800	186800	186800	186800	146
322	20250418	152900	1931277300	186800	186800	186800	186800	0
323	20250418	152800	1931277300	186800	186800	186800	186800	0
324	20250418	152700	1931277300	186800	186800	186800	186800	0
325	20250418	152600	1931277300	186800	186800	186800	186800	0
326	20250418	152500	1931277300	186800	186800	186800	186800	0
327	20250418	152400	1931277300	186800	186800	186800	186800	0
328	20250418	152300	1931277300	186800	186800	186800	186800	0
329	20250418	152200	1931277300	186800	186800	186800	186800	0
330	20250418	152100	1931277300	186800	186800	186800	186800	0
331	20250418	152000	1931277300	186800	186800	186800	186800	0
332	20250418	151900	1931277300	186800	186800	186800	186700	14
333	20250418	151800	1928662700	186800	186700	186800	186700	10
334	20250418	151700	1926795600	186800	186700	186800	186700	29
335	20250418	151600	1921379100	186700	186700	186800	186700	46
336	20250418	151500	1912786900	186800	186800	186800	186700	70
337	20250418	151400	1899711600	186800	186800	186800	186800	37
338	20250418	151300	1892800000	186800	186900	186900	186700	74
339	20250418	151200	1878976600	186900	186900	186900	186900	36
340	20250418	151100	1872248200	186900	186900	186900	186800	74
341	20250418	151000	1858417700	186900	187000	187000	186800	100
342	20250418	150900	1839729500	187000	186900	187000	186900	39
343	20250418	150800	1832437300	187000	187000	187000	187000	21
344	20250418	150700	1828510300	187000	186900	187000	186900	5
345	20250418	150600	1827575400	186900	187000	187000	186900	20
346	20250418	150500	1823836400	187000	187100	187100	187000	105
347	20250418	150400	1804195200	187100	187500	187500	187100	248
348	20250418	150300	1757756000	187500	187400	187500	187400	12
349	20250418	150200	1755506100	187400	187600	187600	187400	12
350	20250418	150100	1753256100	187600	187500	187600	187500	20
351	20250418	150000	1749504800	187600	187500	187600	187500	9
352	20250418	145900	1747816500	187600	187500	187700	187500	16
353	20250418	145800	1744814700	187500	187500	187700	187500	11
354	20250418	145700	1742751400	187800	187700	187800	187500	21
355	20250418	145600	1738812700	187700	187500	187700	187500	13
356	20250418	145500	1736372800	187500	187400	187800	187400	61
357	20250418	145400	1724930400	187400	187400	187500	187300	26
358	20250418	145300	1720059000	187400	187200	187400	187200	39
359	20250418	145200	1712757200	187400	187300	187400	187200	18
360	20250418	145100	1709385400	187300	187200	187300	187200	8
361	20250418	145000	1707887100	187300	187300	187300	187300	19
362	20250418	144900	1704328400	187200	187200	187200	187200	14
363	20250418	144800	1701707600	187200	187700	187700	187200	49
364	20250418	144700	1692529900	187700	187700	187800	187700	17
365	20250418	144600	1689338400	187300	187000	187700	187000	182
366	20250418	144500	1655238700	187000	187000	187000	187000	8
367	20250418	144400	1653742700	187000	187000	187000	186900	11
368	20250418	144300	1651686000	187000	186900	187000	186900	5
369	20250418	144200	1650751300	186900	186900	186900	186900	25
370	20250418	144100	1646078800	186900	186900	186900	186900	8
371	20250418	144000	1644583600	186900	186800	186900	186800	50
372	20250418	143900	1635242300	186800	186800	186800	186800	6
373	20250418	143800	1634121500	186800	186800	186800	186800	4
374	20250418	143700	1633374300	186800	186800	186800	186800	19
375	20250418	143600	1629825100	186700	186800	186800	186700	12
376	20250418	143500	1627584300	186800	186800	186800	186800	14
377	20250418	143400	1624969100	186800	186800	186800	186800	9
378	20250418	143300	1623287900	186800	186700	186800	186700	21
379	20250418	143200	1619365200	186700	186800	186800	186700	35
380	20250418	143100	1612827300	186800	186800	186800	186800	5
381	20250418	143000	1611893300	186800	186800	186800	186800	13
382	20250418	142900	1609464900	186800	186700	186800	186700	8
383	20250418	142800	1607970600	186700	186500	186800	186400	30
384	20250418	142700	1602371600	186400	186400	186400	186400	10
385	20250418	142600	1600507600	186400	186400	186400	186400	12
386	20250418	142500	1598270800	186400	186300	186400	186300	31
387	20250418	142400	1592494700	186500	186500	186500	186400	17
388	20250418	142300	1589325100	186500	186600	186600	186500	34
389	20250418	142200	1582983700	186500	186700	186700	186500	38
390	20250418	142100	1575893400	186600	186100	186600	186100	88
391	20250418	142000	1559495800	186100	186100	186100	186100	2
392	20250418	141900	1559123600	186000	186100	186200	186000	15
393	20250418	141800	1556332200	186000	186000	186000	186000	8
394	20250418	141700	1554844200	186000	185900	186000	185900	6
395	20250418	141600	1553728300	186000	186000	186000	186000	5
396	20250418	141500	1552798300	185900	185900	185900	185900	0
397	20250418	141400	1552798300	185900	185900	186000	185900	16
398	20250418	141300	1549822700	185900	186000	186000	185900	8
399	20250418	141200	1548334800	186000	186000	186000	186000	0
400	20250418	141100	1548334800	186000	186000	186000	186000	14
401	20250418	141000	1545730800	186000	186000	186000	185800	167
402	20250418	140900	1514691800	186000	186000	186000	185900	26
403	20250418	140800	1509855900	186200	186200	186200	186200	1
404	20250418	140700	1509669700	186200	186100	186200	186100	12
405	20250418	140600	1507435500	186100	186300	186300	186100	20
406	20250418	140500	1503711200	186300	186300	186300	186300	5
407	20250418	140400	1502779700	186400	186400	186400	186400	17
408	20250418	140300	1499610900	186400	186400	186400	186400	6
409	20250418	140200	1498492500	186400	186400	186400	186400	38
410	20250418	140100	1491409300	186300	186400	186400	186300	17
411	20250418	140000	1488240600	186400	186100	186400	186100	10
412	20250418	135900	1486379200	186100	186100	186100	186100	2
413	20250418	135800	1486007000	186100	185800	186100	185800	47
414	20250418	135700	1477269000	185800	185700	186000	185700	286
415	20250418	135600	1424139600	185700	185700	185700	185700	1
416	20250418	135500	1423953900	185700	185600	185700	185500	27
417	20250418	135400	1418942700	185600	185700	185700	185600	8
418	20250418	135300	1417457400	185700	185700	185700	185700	6
419	20250418	135200	1416343200	185700	185700	185700	185700	0
420	20250418	135100	1416343200	185700	185700	185700	185700	0
421	20250418	135000	1416343200	185700	185700	185700	185600	16
422	20250418	134900	1413372300	185700	185700	185700	185700	0
423	20250418	134800	1413372300	185700	185700	185700	185700	4
424	20250418	134700	1412629500	185700	185800	185800	185700	22
425	20250418	134600	1408543600	185700	185800	185800	185700	8
426	20250418	134500	1407057400	185700	185700	185700	185700	0
427	20250418	134400	1407057400	185700	185800	185800	185700	17
428	20250418	134300	1403900000	185800	185600	185800	185600	94
429	20250418	134200	1386443800	185600	185500	185600	185500	3
430	20250418	134100	1385887200	185600	185500	185600	185500	10
431	20250418	134000	1384031600	185600	185600	185600	185600	6
432	20250418	133900	1382918000	185600	185600	185600	185600	1
433	20250418	133800	1382732400	185700	185800	185800	185600	43
434	20250418	133700	1374747700	185800	185800	185800	185800	11
435	20250418	133600	1372703900	185800	185800	185800	185800	7
436	20250418	133500	1371403300	185700	185700	185700	185700	0
437	20250418	133400	1371403300	185700	185700	185700	185700	3
438	20250418	133300	1370846200	185700	185600	185700	185600	9
439	20250418	133200	1369175200	185600	185600	185600	185600	1
440	20250418	133100	1368989600	185600	185600	185600	185600	11
441	20250418	133000	1366948000	185600	185650	185700	185600	11
442	20250418	132900	1364905950	185700	185700	185700	185700	6
443	20250418	132800	1363791750	185700	185700	185700	185700	11
444	20250418	132700	1361749050	185700	185800	185800	185700	10
445	20250418	132600	1359891150	185700	185700	185700	185700	2
446	20250418	132500	1359519750	185700	185700	185700	185700	2
447	20250418	132400	1359148350	185700	185700	185700	185700	2
448	20250418	132300	1358776950	185700	185700	185800	185700	9
449	20250418	132200	1357104950	185700	185700	185700	185700	5
450	20250418	132100	1356176450	185600	185500	185600	185500	11
451	20250418	132000	1354135750	185500	185100	185600	185100	68
452	20250418	131900	1341541550	185000	185100	185100	185000	3
453	20250418	131800	1340986450	185100	185100	185100	185100	3
454	20250418	131700	1340431150	185100	185100	185100	185000	110
455	20250418	131600	1320078750	185100	185100	185100	185100	1
456	20250418	131500	1319893650	185100	185200	185200	185100	8
457	20250418	131400	1318412650	185400	185400	185400	185400	0
458	20250418	131300	1318412650	185400	185300	185400	185300	24
459	20250418	131200	1313964850	185400	185400	185400	185400	0
460	20250418	131100	1313964850	185400	185400	185400	185400	4
461	20250418	131000	1313223250	185500	185500	185600	185500	23
462	20250418	130900	1308956250	185500	185500	185500	185500	1
463	20250418	130800	1308770750	185500	185500	185500	185500	1
464	20250418	130700	1308585250	185500	185900	185900	185500	25
465	20250418	130600	1303941850	185800	185800	185800	185800	10
466	20250418	130500	1302083850	185900	185900	185900	185900	16
467	20250418	130400	1299109450	186000	186000	186000	186000	14
468	20250418	130300	1296505450	186100	186300	186300	186100	32
469	20250418	130200	1290547550	186300	186300	186300	186300	1
470	20250418	130100	1290361250	186300	186400	186400	186300	55
471	20250418	130000	1280113050	186700	186700	186700	186700	2
472	20250418	125900	1279739650	186700	186500	186700	186500	14
473	20250418	125800	1277127150	186700	186600	186700	186600	13
474	20250418	125700	1274700550	186500	186500	186500	186500	12
475	20250418	125600	1272462550	186500	186500	186500	186500	0
476	20250418	125500	1272462550	186500	186400	186500	186400	9
477	20250418	125400	1270784250	186500	186500	186500	186500	10
478	20250418	125300	1268919250	186500	186300	186500	186300	6
479	20250418	125200	1267800850	186300	186300	186300	186300	4
480	20250418	125100	1267055650	186300	186400	186400	186300	11
481	20250418	125000	1265006150	186400	186400	186400	186400	5
482	20250418	124900	1264074150	186200	186200	186200	186200	2
483	20250418	124800	1263701750	186200	186200	186200	186200	5
484	20250418	124700	1262770750	186200	186200	186200	186200	9
485	20250418	124600	1261094950	186200	186300	186300	186200	6
486	20250418	124500	1259977250	186200	186200	186200	186200	2
487	20250418	124400	1259604850	186300	186400	186400	186300	8
488	20250418	124300	1258113950	186400	186400	186400	186400	5
489	20250418	124200	1257181950	186400	186400	186400	186400	13
490	20250418	124100	1254758750	186400	186400	186400	186400	3
491	20250418	124000	1254199550	186100	186400	186400	186100	22
492	20250418	123900	1250102450	186300	186300	186300	186300	10
493	20250418	123800	1248239450	186400	186500	186500	186400	10
494	20250418	123700	1246374950	186500	186500	186500	186500	2
495	20250418	123600	1246001950	186500	186500	186500	186500	17
496	20250418	123500	1242831450	186700	186700	186700	186700	0
497	20250418	123400	1242831450	186700	186700	186700	186700	7
498	20250418	123300	1241524550	186600	186600	186600	186600	7
499	20250418	123200	1240218350	186400	186600	186700	186400	15
500	20250418	123100	1237418250	186700	186500	186700	186500	9
501	20250418	123000	1235739350	186500	186600	186600	186500	12
502	20250418	122900	1233500850	186400	186300	186400	186300	15
503	20250418	122800	1230705150	186300	186400	186400	186300	16
504	20250418	122700	1227722850	186400	186400	186400	186400	3
505	20250418	122600	1227163650	186400	186400	186400	186400	15
506	20250418	122500	1224367650	186400	186400	186400	186400	12
507	20250418	122400	1222130850	186400	186400	186400	186400	4
508	20250418	122300	1221385250	186200	186100	186200	186100	24
509	20250418	122200	1216917850	186100	186100	186100	186100	6
510	20250418	122100	1215801250	186100	186000	186100	186000	3
511	20250418	122000	1215243050	186100	186100	186100	186100	11
512	20250418	121900	1213195950	186100	186100	186100	186100	7
513	20250418	121800	1211893250	186100	186100	186100	186100	5
514	20250418	121700	1210962750	186100	186000	186100	186000	4
515	20250418	121600	1210218450	186100	186200	186200	186100	24
516	20250418	121500	1205751550	186200	186300	186300	186200	13
517	20250418	121400	1203330650	186200	186300	186300	186200	11
518	20250418	121300	1201281650	186300	186300	186300	186200	9
519	20250418	121200	1199605150	186200	186200	186200	186200	3
520	20250418	121100	1199046550	186200	186200	186200	186200	2
521	20250418	121000	1198674150	186200	186200	186200	186200	21
522	20250418	120900	1194763950	186300	186300	186300	186200	16
523	20250418	120800	1191784250	186300	186300	186300	186300	17
524	20250418	120700	1188617150	186400	186400	186400	186400	9
525	20250418	120600	1186939550	186300	186300	186300	186300	21
526	20250418	120500	1183027250	186300	186400	186400	186300	9
527	20250418	120400	1181349750	186400	186400	186400	186400	5
528	20250418	120300	1180417750	186300	186300	186300	186300	7
529	20250418	120200	1179113650	186300	186300	186300	186300	11
530	20250418	120100	1177064350	186300	186300	186300	186100	16
531	20250418	120000	1174083750	186300	186200	186300	186200	12
532	20250418	115900	1171848850	186100	186200	186200	186100	3
533	20250418	115800	1171290350	186200	186100	186200	186100	6
534	20250418	115700	1170173250	186100	186200	186200	186100	6
535	20250418	115600	1169056150	186100	186100	186100	186100	9
536	20250418	115500	1167381250	186000	186200	186200	186000	23
537	20250418	115400	1163101150	186200	186200	186200	186200	5
538	20250418	115300	1162170150	186100	186200	186200	186100	6
539	20250418	115200	1161053050	186200	186200	186200	186200	8
540	20250418	115100	1159563450	186200	186200	186200	186200	1
541	20250418	115000	1159377250	186200	186100	186200	186100	16
542	20250418	114900	1156398150	186100	186000	186100	186000	9
543	20250418	114800	1154724050	186000	185900	186000	185900	7
544	20250418	114700	1153422550	185900	185900	185900	185900	6
545	20250418	114600	1152307150	185900	185800	185900	185800	6
546	20250418	114500	1151192150	185800	185900	185900	185800	13
547	20250418	114400	1148776350	185900	186000	186100	185900	33
548	20250418	114300	1142640050	186000	186000	186000	186000	6
549	20250418	114200	1141524050	185900	185800	185900	185800	5
550	20250418	114100	1140594750	185900	185900	185900	185900	5
551	20250418	114000	1139665250	185900	185700	185900	185700	7
552	20250418	113900	1138364350	185600	185600	185700	185600	51
553	20250418	113800	1128898150	185600	185500	185600	185500	3
554	20250418	113700	1128341450	185600	185800	185800	185600	23
555	20250418	113600	1124069950	185800	185800	185800	185800	1
556	20250418	113500	1123884150	185800	185800	185900	185500	64
557	20250418	113400	1112002250	185900	185900	185900	185800	4
558	20250418	113300	1111258750	185900	185900	185900	185900	8
559	20250418	113200	1109771550	185900	185800	185900	185800	12
560	20250418	113100	1107541750	185900	185900	185900	185900	5
561	20250418	113000	1106612250	185900	185900	185900	185800	9
562	20250418	112900	1104939250	185900	185900	185900	185900	5
563	20250418	112800	1104009750	185900	185900	185900	185900	2
564	20250418	112700	1103637950	186000	186100	186100	186000	12
565	20250418	112600	1101405350	186100	186200	186200	186000	22
566	20250418	112500	1097311150	186200	186200	186200	186200	5
567	20250418	112400	1096380150	186200	186200	186200	186100	5
568	20250418	112300	1095449350	186300	186200	186300	186200	65
569	20250418	112200	1083346050	186100	186100	186100	186100	22
570	20250418	112100	1079251850	186100	186000	186100	186000	17
571	20250418	112000	1076089350	186100	186100	186100	186000	33
572	20250418	111900	1069951050	186100	186000	186100	186000	12
573	20250418	111800	1067718050	186100	186200	186200	186000	30
574	20250418	111700	1062135650	186300	186300	186300	186200	10
575	20250418	111600	1060272750	186300	186200	186300	186200	35
576	20250418	111500	1053754850	186200	185800	186200	185800	12
577	20250418	111400	1051522450	186100	185700	186100	185700	173
578	20250418	111300	1019361650	185700	185700	185700	185700	12
579	20250418	111200	1017133250	185700	185600	185700	185600	4
580	20250418	111100	1016390650	185700	185600	185700	185600	7
581	20250418	111000	1015090850	185600	185600	185700	185600	34
582	20250418	110900	1008780250	185700	185700	185700	185600	13
583	20250418	110800	1006366250	185700	185700	185700	185700	2
584	20250418	110700	1005994850	185600	185600	185700	185600	9
585	20250418	110600	1004323750	185600	185500	185600	185500	16
586	20250418	110500	1001355250	185500	185300	185500	185200	60
587	20250418	110400	990236150	185200	185100	185200	185100	32
588	20250418	110300	984312750	185100	184600	185500	184500	142
589	20250418	110200	958046750	184700	184600	184700	184600	4
590	20250418	110100	957308050	184700	184700	184700	184700	1
591	20250418	110000	957123350	184700	184700	184700	184700	0
592	20250418	105900	957123350	184700	184500	184700	184500	12
593	20250418	105800	954908450	184600	184600	184600	184600	3
594	20250418	105700	954354650	184600	184600	184600	184600	0
595	20250418	105600	954354650	184600	184600	184600	184600	8
596	20250418	105500	952877850	184500	184500	184500	184500	3
597	20250418	105400	952324350	184500	184800	184800	184500	14
598	20250418	105300	949737750	184900	184900	184900	184900	0
599	20250418	105200	949737750	184900	184900	184900	184900	2
600	20250418	105100	949367950	184500	184900	184900	184500	44
601	20250418	105000	941248050	185000	184300	185000	184300	69
602	20250418	104900	928515950	184300	184100	184300	184100	20
603	20250418	104800	924830750	184100	184000	184100	184000	19
604	20250418	104700	921332950	184000	184000	184000	184000	2
605	20250418	104600	920964950	184000	184200	184200	184000	26
606	20250418	104500	916178150	184200	184100	184200	184100	6
607	20250418	104400	915073150	184100	184100	184100	184000	12
608	20250418	104300	912864150	184100	184100	184100	184100	13
609	20250418	104200	910470850	184000	184100	184100	184000	11
610	20250418	104100	908445850	184100	184300	184300	184100	13
611	20250418	104000	906051550	184300	184400	184400	184300	48
612	20250418	103900	897204750	184400	184400	184400	184400	3
613	20250418	103800	896651550	184400	184400	184500	184400	19
614	20250418	103700	893147250	184400	184300	184400	184300	14
615	20250418	103600	890565850	184300	184400	184400	184300	8
616	20250418	103500	889091350	184400	184500	184500	184400	27
617	20250418	103400	884110650	184600	184600	184600	184600	8
618	20250418	103300	882633850	184600	184700	184700	184500	31
619	20250418	103200	876909950	184700	184800	184800	184700	7
620	20250418	103100	875616700	184800	184800	184800	184800	17
621	20250418	103000	872475100	184800	184700	184800	184700	3
622	20250418	102900	871920800	184700	184700	184700	184700	17
623	20250418	102800	868780900	184500	184800	184800	184500	11
624	20250418	102700	866749000	184800	184700	184800	184700	12
625	20250418	102600	864531800	184600	184700	184700	184600	23
626	20250418	102500	860284300	184700	184500	184700	184500	33
627	20250418	102400	854193300	184500	184400	184600	184400	63
628	20250418	102300	842572400	184400	184300	184400	184300	38
629	20250418	102200	835568300	184400	184700	184700	184400	41
630	20250418	102100	828001100	184700	184700	184800	184700	15
631	20250418	102000	825230100	184700	184800	184800	184700	4
632	20250418	101900	824491000	184600	184100	185100	184100	114
633	20250418	101800	803449200	184100	184100	184100	184100	17
634	20250418	101700	800319500	184300	183500	184300	183500	52
635	20250418	101600	790743200	183700	183500	183800	183500	33
636	20250418	101500	784678500	183500	183300	183500	183300	22
637	20250418	101400	780643900	183400	183200	183500	183100	66
638	20250418	101300	768545700	183100	183300	183300	183100	3
639	20250418	101200	767996000	183200	183400	183400	183200	37
640	20250418	101100	761216100	183400	183500	183500	183400	27
641	20250418	101000	756262800	183400	183400	183500	183400	43
642	20250418	100900	748376400	183500	183600	183600	183500	103
643	20250418	100800	729474300	183700	183800	183800	183500	81
644	20250418	100700	714596100	183900	184000	184000	183900	9
645	20250418	100600	712940900	184000	184000	184000	184000	7
646	20250418	100500	711652900	183900	184200	184200	183900	28
647	20250418	100400	706498000	184200	184100	184200	184100	40
648	20250418	100300	699130600	184100	184100	184100	184100	2
649	20250418	100200	698762400	184100	184300	184300	184100	34
650	20250418	100100	692498900	184500	184600	184600	184400	159
651	20250418	100000	663163400	184600	184700	184700	184600	20
652	20250418	095900	659470200	184700	185000	185000	184600	52
653	20250418	095800	649863000	185000	185400	185400	185000	53
654	20250418	095700	640053000	185400	185500	185600	185400	19
655	20250418	095600	636527900	185500	185500	185600	185400	24
656	20250418	095500	632075600	185600	185600	185700	185500	33
657	20250418	095400	625952100	185600	185900	185900	185300	77
658	20250418	095300	611663400	185900	185600	185900	185600	29
659	20250418	095200	606277200	185600	185700	185700	185500	49
660	20250418	095100	597181600	185700	185300	185700	185300	21
661	20250418	095000	593286500	185300	185100	185300	185100	19
662	20250418	094900	589766200	185000	185200	185200	185000	27
663	20250418	094800	584769000	185300	185500	185500	185200	72
664	20250418	094700	571420100	185500	185500	185500	185500	26
665	20250418	094600	566597100	185500	185200	185500	185200	21
666	20250418	094500	562704800	185300	185400	185400	185000	62
667	20250418	094400	551218800	185400	185000	185400	185000	21
668	20250418	094300	547330000	184900	185000	185000	184900	37
669	20250418	094200	540486900	185000	185200	185300	184900	74
670	20250418	094100	526795400	185200	185000	185200	184900	25
671	20250418	094000	522168700	185000	185000	185000	185000	20
672	20250418	093900	518468700	185000	184700	185000	184700	24
673	20250418	093800	514030200	184700	184700	184700	184500	31
674	20250418	093700	508305400	184500	185100	185200	184500	74
675	20250418	093600	494618800	185200	185800	185800	185000	86
676	20250418	093500	478679800	185700	185700	185800	185700	33
677	20250418	093400	472550800	185600	185600	185700	185400	38
678	20250418	093300	465500400	185500	185400	185500	185400	24
679	20250418	093200	461049900	185400	185200	185400	185200	21
680	20250418	093100	457160000	185100	184900	185100	184900	63
681	20250418	093000	445508000	184900	184900	184900	184800	29
682	20250418	092900	440147100	184900	184500	184900	184500	90
683	20250418	092800	423532200	184500	184300	184500	184300	20
684	20250418	092700	419844800	184200	184500	184500	184100	64
685	20250418	092600	408048200	184400	184500	184500	184400	19
686	20250418	092500	404543100	184500	184400	184500	184300	15
687	20250418	092400	401777100	184400	184600	184600	184400	9
688	20250418	092300	400116000	183400	184500	184600	183400	59
689	20250418	092200	389273500	184500	184600	184800	183800	55
690	20250418	092100	379127700	184800	184500	184800	184500	76
691	20250418	092000	365097000	184000	183700	184100	183700	200
692	20250418	091900	328321100	183300	183800	183800	183200	83
693	20250418	091800	313105300	183400	183500	183500	183400	6
694	20250418	091700	312004800	183400	184000	184000	183400	57
695	20250418	091600	301537900	184000	184000	184000	183500	42
696	20250418	091500	293824000	184000	183800	184000	183800	34
697	20250418	091400	287574400	184000	186300	186300	184000	116
698	20250418	091300	266154400	186300	183800	186500	183800	148
699	20250418	091200	238887700	183800	183600	183800	183600	30
700	20250418	091100	233376200	183100	183100	183200	183100	49
701	20250418	091000	224402100	183100	183100	183400	183100	106
702	20250418	090900	204968100	183100	183200	183200	182900	288
703	20250418	090800	152284000	183300	184000	184000	183300	198
704	20250418	090700	115910700	184100	184100	184100	184000	16
705	20250418	090600	112965200	184100	183500	184100	183500	80
706	20250418	090500	98265200	183500	184000	184000	183500	101
707	20250418	090400	79696400	183900	185200	185200	183900	54
708	20250418	090300	69715500	185200	185200	185300	185200	42
709	20250418	090200	61934200	185100	185300	185300	185100	26
710	20250418	090100	57121000	185300	185700	185700	185100	22
711	20250418	090000	53043500	186200	186800	186800	186000	283