KissMeData/357780/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	205900	1333567700	193000	193000	193000	193000	277
3	20250402	205800	1333567700	193000	193000	193000	193000	0
4	20250402	205700	1333567700	193000	193000	193000	193000	0
5	20250402	205600	1333567700	193000	193000	193000	193000	0
6	20250402	205500	1333567700	193000	193000	193000	193000	0
7	20250402	205400	1333567700	193000	193000	193000	193000	0
8	20250402	205300	1333567700	193000	193000	193000	193000	0
9	20250402	205200	1333567700	193000	193000	193000	193000	0
10	20250402	205100	1333567700	193000	193000	193000	193000	0
11	20250402	205000	1333567700	193000	193000	193000	193000	0
12	20250402	204900	1333567700	193000	193000	193000	193000	0
13	20250402	204800	1333567700	193000	193000	193000	193000	0
14	20250402	204700	1333567700	193000	193000	193000	193000	0
15	20250402	204600	1333567700	193000	193000	193000	193000	0
16	20250402	204500	1333567700	193000	193000	193000	193000	0
17	20250402	204400	1333567700	193000	193000	193000	193000	0
18	20250402	204300	1333567700	193000	193000	193000	193000	0
19	20250402	204200	1333567700	193000	193000	193000	193000	0
20	20250402	204100	1333567700	193000	193000	193000	193000	0
21	20250402	204000	1333567700	193000	193000	193000	193000	0
22	20250402	203900	1333567700	193000	193000	193000	193000	0
23	20250402	203800	1333567700	193000	193000	193000	193000	0
24	20250402	203700	1333567700	193000	193000	193000	193000	0
25	20250402	203600	1333567700	193000	193000	193000	193000	0
26	20250402	203500	1333567700	193000	193000	193000	193000	0
27	20250402	203400	1333567700	193000	193000	193000	193000	0
28	20250402	203300	1333567700	193000	193000	193000	193000	0
29	20250402	203200	1333567700	193000	193000	193000	193000	0
30	20250402	203100	1333567700	193000	193000	193000	193000	0
31	20250402	203000	1333567700	193000	193000	193000	193000	0
32	20250402	202900	1333567700	193000	193000	193000	193000	277
33	20250402	202800	1333567700	193000	193000	193000	193000	0
34	20250402	202700	1333567700	193000	193000	193000	193000	0
35	20250402	202600	1333567700	193000	193000	193000	193000	0
36	20250402	202500	1333567700	193000	193000	193000	193000	0
37	20250402	202400	1333567700	193000	193000	193000	193000	0
38	20250402	202300	1333567700	193000	193000	193000	193000	0
39	20250402	202200	1333567700	193000	193000	193000	193000	0
40	20250402	202100	1333567700	193000	193000	193000	193000	0
41	20250402	202000	1333567700	193000	193000	193000	193000	0
42	20250402	201900	1333567700	193000	193000	193000	193000	0
43	20250402	201800	1333567700	193000	193000	193000	193000	0
44	20250402	201700	1333567700	193000	193000	193000	193000	0
45	20250402	201600	1333567700	193000	193000	193000	193000	0
46	20250402	201500	1333567700	193000	193000	193000	193000	0
47	20250402	201400	1333567700	193000	193000	193000	193000	0
48	20250402	201300	1333567700	193000	193000	193000	193000	0
49	20250402	201200	1333567700	193000	193000	193000	193000	0
50	20250402	201100	1333567700	193000	193000	193000	193000	0
51	20250402	201000	1333567700	193000	193000	193000	193000	0
52	20250402	200900	1333567700	193000	193000	193000	193000	0
53	20250402	200800	1333567700	193000	193000	193000	193000	0
54	20250402	200700	1333567700	193000	193000	193000	193000	0
55	20250402	200600	1333567700	193000	193000	193000	193000	0
56	20250402	200500	1333567700	193000	193000	193000	193000	0
57	20250402	200400	1333567700	193000	193000	193000	193000	0
58	20250402	200300	1333567700	193000	193000	193000	193000	0
59	20250402	200200	1333567700	193000	193000	193000	193000	0
60	20250402	200100	1333567700	193000	193000	193000	193000	0
61	20250402	200000	1333567700	193000	193000	193000	193000	0
62	20250402	195900	1333567700	193000	193000	193000	193000	277
63	20250402	195800	1333567700	193000	193000	193000	193000	0
64	20250402	195700	1333567700	193000	193000	193000	193000	0
65	20250402	195600	1333567700	193000	193000	193000	193000	0
66	20250402	195500	1333567700	193000	193000	193000	193000	0
67	20250402	195400	1333567700	193000	193000	193000	193000	0
68	20250402	195300	1333567700	193000	193000	193000	193000	0
69	20250402	195200	1333567700	193000	193000	193000	193000	0
70	20250402	195100	1333567700	193000	193000	193000	193000	0
71	20250402	195000	1333567700	193000	193000	193000	193000	0
72	20250402	194900	1333567700	193000	193000	193000	193000	0
73	20250402	194800	1333567700	193000	193000	193000	193000	0
74	20250402	194700	1333567700	193000	193000	193000	193000	0
75	20250402	194600	1333567700	193000	193000	193000	193000	0
76	20250402	194500	1333567700	193000	193000	193000	193000	0
77	20250402	194400	1333567700	193000	193000	193000	193000	0
78	20250402	194300	1333567700	193000	193000	193000	193000	0
79	20250402	194200	1333567700	193000	193000	193000	193000	0
80	20250402	194100	1333567700	193000	193000	193000	193000	0
81	20250402	194000	1333567700	193000	193000	193000	193000	0
82	20250402	193900	1333567700	193000	193000	193000	193000	0
83	20250402	193800	1333567700	193000	193000	193000	193000	0
84	20250402	193700	1333567700	193000	193000	193000	193000	0
85	20250402	193600	1333567700	193000	193000	193000	193000	0
86	20250402	193500	1333567700	193000	193000	193000	193000	0
87	20250402	193400	1333567700	193000	193000	193000	193000	0
88	20250402	193300	1333567700	193000	193000	193000	193000	0
89	20250402	193200	1333567700	193000	193000	193000	193000	0
90	20250402	193100	1333567700	193000	193000	193000	193000	0
91	20250402	193000	1333567700	193000	193000	193000	193000	0
92	20250402	192900	1333567700	193000	193000	193000	193000	277
93	20250402	192800	1333567700	193000	193000	193000	193000	0
94	20250402	192700	1333567700	193000	193000	193000	193000	0
95	20250402	192600	1333567700	193000	193000	193000	193000	0
96	20250402	192500	1333567700	193000	193000	193000	193000	0
97	20250402	192400	1333567700	193000	193000	193000	193000	0
98	20250402	192300	1333567700	193000	193000	193000	193000	0
99	20250402	192200	1333567700	193000	193000	193000	193000	0
100	20250402	192100	1333567700	193000	193000	193000	193000	0
101	20250402	192000	1333567700	193000	193000	193000	193000	0
102	20250402	191900	1333567700	193000	193000	193000	193000	0
103	20250402	191800	1333567700	193000	193000	193000	193000	0
104	20250402	191700	1333567700	193000	193000	193000	193000	0
105	20250402	191600	1333567700	193000	193000	193000	193000	0
106	20250402	191500	1333567700	193000	193000	193000	193000	0
107	20250402	191400	1333567700	193000	193000	193000	193000	0
108	20250402	191300	1333567700	193000	193000	193000	193000	0
109	20250402	191200	1333567700	193000	193000	193000	193000	0
110	20250402	191100	1333567700	193000	193000	193000	193000	0
111	20250402	191000	1333567700	193000	193000	193000	193000	0
112	20250402	190900	1333567700	193000	193000	193000	193000	0
113	20250402	190800	1333567700	193000	193000	193000	193000	0
114	20250402	190700	1333567700	193000	193000	193000	193000	0
115	20250402	190600	1333567700	193000	193000	193000	193000	0
116	20250402	190500	1333567700	193000	193000	193000	193000	0
117	20250402	190400	1333567700	193000	193000	193000	193000	0
118	20250402	190300	1333567700	193000	193000	193000	193000	0
119	20250402	190200	1333567700	193000	193000	193000	193000	0
120	20250402	190100	1333567700	193000	193000	193000	193000	0
121	20250402	190000	1333567700	193000	193000	193000	193000	0
122	20250402	185900	1333567700	193000	193000	193000	193000	277
123	20250402	185800	1333567700	193000	193000	193000	193000	0
124	20250402	185700	1333567700	193000	193000	193000	193000	0
125	20250402	185600	1333567700	193000	193000	193000	193000	0
126	20250402	185500	1333567700	193000	193000	193000	193000	0
127	20250402	185400	1333567700	193000	193000	193000	193000	0
128	20250402	185300	1333567700	193000	193000	193000	193000	0
129	20250402	185200	1333567700	193000	193000	193000	193000	0
130	20250402	185100	1333567700	193000	193000	193000	193000	0
131	20250402	185000	1333567700	193000	193000	193000	193000	0
132	20250402	184900	1333567700	193000	193000	193000	193000	0
133	20250402	184800	1333567700	193000	193000	193000	193000	0
134	20250402	184700	1333567700	193000	193000	193000	193000	0
135	20250402	184600	1333567700	193000	193000	193000	193000	0
136	20250402	184500	1333567700	193000	193000	193000	193000	0
137	20250402	184400	1333567700	193000	193000	193000	193000	0
138	20250402	184300	1333567700	193000	193000	193000	193000	0
139	20250402	184200	1333567700	193000	193000	193000	193000	0
140	20250402	184100	1333567700	193000	193000	193000	193000	0
141	20250402	184000	1333567700	193000	193000	193000	193000	0
142	20250402	183900	1333567700	193000	193000	193000	193000	0
143	20250402	183800	1333567700	193000	193000	193000	193000	0
144	20250402	183700	1333567700	193000	193000	193000	193000	0
145	20250402	183600	1333567700	193000	193000	193000	193000	0
146	20250402	183500	1333567700	193000	193000	193000	193000	0
147	20250402	183400	1333567700	193000	193000	193000	193000	0
148	20250402	183300	1333567700	193000	193000	193000	193000	0
149	20250402	183200	1333567700	193000	193000	193000	193000	0
150	20250402	183100	1333567700	193000	193000	193000	193000	0
151	20250402	183000	1333567700	193000	193000	193000	193000	0
152	20250402	182900	1333567700	193000	193000	193000	193000	277
153	20250402	182800	1333567700	193000	193000	193000	193000	0
154	20250402	182700	1333567700	193000	193000	193000	193000	0
155	20250402	182600	1333567700	193000	193000	193000	193000	0
156	20250402	182500	1333567700	193000	193000	193000	193000	0
157	20250402	182400	1333567700	193000	193000	193000	193000	0
158	20250402	182300	1333567700	193000	193000	193000	193000	0
159	20250402	182200	1333567700	193000	193000	193000	193000	0
160	20250402	182100	1333567700	193000	193000	193000	193000	0
161	20250402	182000	1333567700	193000	193000	193000	193000	0
162	20250402	181900	1333567700	193000	193000	193000	193000	0
163	20250402	181800	1333567700	193000	193000	193000	193000	0
164	20250402	181700	1333567700	193000	193000	193000	193000	0
165	20250402	181600	1333567700	193000	193000	193000	193000	0
166	20250402	181500	1333567700	193000	193000	193000	193000	0
167	20250402	181400	1333567700	193000	193000	193000	193000	0
168	20250402	181300	1333567700	193000	193000	193000	193000	0
169	20250402	181200	1333567700	193000	193000	193000	193000	0
170	20250402	181100	1333567700	193000	193000	193000	193000	0
171	20250402	181000	1333567700	193000	193000	193000	193000	0
172	20250402	180900	1333567700	193000	193000	193000	193000	0
173	20250402	180800	1333567700	193000	193000	193000	193000	0
174	20250402	180700	1333567700	193000	193000	193000	193000	0
175	20250402	180600	1333567700	193000	193000	193000	193000	0
176	20250402	180500	1333567700	193000	193000	193000	193000	0
177	20250402	180400	1333567700	193000	193000	193000	193000	0
178	20250402	180300	1333567700	193000	193000	193000	193000	0
179	20250402	180200	1333567700	193000	193000	193000	193000	0
180	20250402	180100	1333567700	193000	193000	193000	193000	0
181	20250402	180000	1333567700	193000	193000	193000	193000	0
182	20250402	175900	1333567700	193000	193000	193000	193000	277
183	20250402	175800	1333567700	193000	193000	193000	193000	0
184	20250402	175700	1333567700	193000	193000	193000	193000	0
185	20250402	175600	1333567700	193000	193000	193000	193000	0
186	20250402	175500	1333567700	193000	193000	193000	193000	0
187	20250402	175400	1333567700	193000	193000	193000	193000	0
188	20250402	175300	1333567700	193000	193000	193000	193000	0
189	20250402	175200	1333567700	193000	193000	193000	193000	0
190	20250402	175100	1333567700	193000	193000	193000	193000	0
191	20250402	175000	1333567700	193000	193000	193000	193000	0
192	20250402	174900	1333567700	193000	193000	193000	193000	0
193	20250402	174800	1333567700	193000	193000	193000	193000	0
194	20250402	174700	1333567700	193000	193000	193000	193000	0
195	20250402	174600	1333567700	193000	193000	193000	193000	0
196	20250402	174500	1333567700	193000	193000	193000	193000	0
197	20250402	174400	1333567700	193000	193000	193000	193000	0
198	20250402	174300	1333567700	193000	193000	193000	193000	0
199	20250402	174200	1333567700	193000	193000	193000	193000	0
200	20250402	174100	1333567700	193000	193000	193000	193000	0
201	20250402	174000	1333567700	193000	193000	193000	193000	0
202	20250402	173900	1333567700	193000	193000	193000	193000	0
203	20250402	173800	1333567700	193000	193000	193000	193000	0
204	20250402	173700	1333567700	193000	193000	193000	193000	0
205	20250402	173600	1333567700	193000	193000	193000	193000	0
206	20250402	173500	1333567700	193000	193000	193000	193000	0
207	20250402	173400	1333567700	193000	193000	193000	193000	0
208	20250402	173300	1333567700	193000	193000	193000	193000	0
209	20250402	173200	1333567700	193000	193000	193000	193000	0
210	20250402	173100	1333567700	193000	193000	193000	193000	0
211	20250402	173000	1333567700	193000	193000	193000	193000	0
212	20250402	172900	1333567700	193000	193000	193000	193000	277
213	20250402	172800	1333567700	193000	193000	193000	193000	0
214	20250402	172700	1333567700	193000	193000	193000	193000	0
215	20250402	172600	1333567700	193000	193000	193000	193000	0
216	20250402	172500	1333567700	193000	193000	193000	193000	0
217	20250402	172400	1333567700	193000	193000	193000	193000	0
218	20250402	172300	1333567700	193000	193000	193000	193000	0
219	20250402	172200	1333567700	193000	193000	193000	193000	0
220	20250402	172100	1333567700	193000	193000	193000	193000	0
221	20250402	172000	1333567700	193000	193000	193000	193000	0
222	20250402	171900	1333567700	193000	193000	193000	193000	0
223	20250402	171800	1333567700	193000	193000	193000	193000	0
224	20250402	171700	1333567700	193000	193000	193000	193000	0
225	20250402	171600	1333567700	193000	193000	193000	193000	0
226	20250402	171500	1333567700	193000	193000	193000	193000	0
227	20250402	171400	1333567700	193000	193000	193000	193000	0
228	20250402	171300	1333567700	193000	193000	193000	193000	0
229	20250402	171200	1333567700	193000	193000	193000	193000	0
230	20250402	171100	1333567700	193000	193000	193000	193000	0
231	20250402	171000	1333567700	193000	193000	193000	193000	0
232	20250402	170900	1333567700	193000	193000	193000	193000	0
233	20250402	170800	1333567700	193000	193000	193000	193000	0
234	20250402	170700	1333567700	193000	193000	193000	193000	0
235	20250402	170600	1333567700	193000	193000	193000	193000	0
236	20250402	170500	1333567700	193000	193000	193000	193000	0
237	20250402	170400	1333567700	193000	193000	193000	193000	0
238	20250402	170300	1333567700	193000	193000	193000	193000	0
239	20250402	170200	1333567700	193000	193000	193000	193000	0
240	20250402	170100	1333567700	193000	193000	193000	193000	0
241	20250402	170000	1333567700	193000	193000	193000	193000	0
242	20250402	165900	1333567700	193000	193000	193000	193000	277
243	20250402	165800	1333567700	193000	193000	193000	193000	0
244	20250402	165700	1333567700	193000	193000	193000	193000	0
245	20250402	165600	1333567700	193000	193000	193000	193000	0
246	20250402	165500	1333567700	193000	193000	193000	193000	0
247	20250402	165400	1333567700	193000	193000	193000	193000	0
248	20250402	165300	1333567700	193000	193000	193000	193000	0
249	20250402	165200	1333567700	193000	193000	193000	193000	0
250	20250402	165100	1333567700	193000	193000	193000	193000	0
251	20250402	165000	1333567700	193000	193000	193000	193000	0
252	20250402	164900	1333567700	193000	193000	193000	193000	0
253	20250402	164800	1333567700	193000	193000	193000	193000	0
254	20250402	164700	1333567700	193000	193000	193000	193000	0
255	20250402	164600	1333567700	193000	193000	193000	193000	0
256	20250402	164500	1333567700	193000	193000	193000	193000	0
257	20250402	164400	1333567700	193000	193000	193000	193000	0
258	20250402	164300	1333567700	193000	193000	193000	193000	0
259	20250402	164200	1333567700	193000	193000	193000	193000	0
260	20250402	164100	1333567700	193000	193000	193000	193000	0
261	20250402	164000	1333567700	193000	193000	193000	193000	0
262	20250402	163900	1333567700	193000	193000	193000	193000	0
263	20250402	163800	1333567700	193000	193000	193000	193000	0
264	20250402	163700	1333567700	193000	193000	193000	193000	0
265	20250402	163600	1333567700	193000	193000	193000	193000	0
266	20250402	163500	1333567700	193000	193000	193000	193000	0
267	20250402	163400	1333567700	193000	193000	193000	193000	0
268	20250402	163300	1333567700	193000	193000	193000	193000	0
269	20250402	163200	1333567700	193000	193000	193000	193000	0
270	20250402	163100	1333567700	193000	193000	193000	193000	0
271	20250402	163000	1333567700	193000	193000	193000	193000	0
272	20250402	162900	1333567700	193000	193000	193000	193000	277
273	20250402	162800	1333567700	193000	193000	193000	193000	0
274	20250402	162700	1333567700	193000	193000	193000	193000	0
275	20250402	162600	1333567700	193000	193000	193000	193000	0
276	20250402	162500	1333567700	193000	193000	193000	193000	0
277	20250402	162400	1333567700	193000	193000	193000	193000	0
278	20250402	162300	1333567700	193000	193000	193000	193000	0
279	20250402	162200	1333567700	193000	193000	193000	193000	0
280	20250402	162100	1333567700	193000	193000	193000	193000	0
281	20250402	162000	1333567700	193000	193000	193000	193000	0
282	20250402	161900	1333567700	193000	193000	193000	193000	0
283	20250402	161800	1333567700	193000	193000	193000	193000	0
284	20250402	161700	1333567700	193000	193000	193000	193000	0
285	20250402	161600	1333567700	193000	193000	193000	193000	0
286	20250402	161500	1333567700	193000	193000	193000	193000	0
287	20250402	161400	1333567700	193000	193000	193000	193000	0
288	20250402	161300	1333567700	193000	193000	193000	193000	0
289	20250402	161200	1333567700	193000	193000	193000	193000	0
290	20250402	161100	1333567700	193000	193000	193000	193000	0
291	20250402	161000	1333567700	193000	193000	193000	193000	0
292	20250402	160900	1333567700	193000	193000	193000	193000	0
293	20250402	160800	1333567700	193000	193000	193000	193000	0
294	20250402	160700	1333567700	193000	193000	193000	193000	0
295	20250402	160600	1333567700	193000	193000	193000	193000	0
296	20250402	160500	1333567700	193000	193000	193000	193000	0
297	20250402	160400	1333567700	193000	193000	193000	193000	0
298	20250402	160300	1333567700	193000	193000	193000	193000	0
299	20250402	160200	1333567700	193000	193000	193000	193000	0
300	20250402	160100	1333567700	193000	193000	193000	193000	0
301	20250402	160000	1333567700	193000	193000	193000	193000	0
302	20250402	155900	1333567700	193000	193000	193000	193000	277
303	20250402	155800	1333567700	193000	193000	193000	193000	0
304	20250402	155700	1333567700	193000	193000	193000	193000	0
305	20250402	155600	1333567700	193000	193000	193000	193000	0
306	20250402	155500	1333567700	193000	193000	193000	193000	0
307	20250402	155400	1333567700	193000	193000	193000	193000	0
308	20250402	155300	1333567700	193000	193000	193000	193000	0
309	20250402	155200	1333567700	193000	193000	193000	193000	0
310	20250402	155100	1333567700	193000	193000	193000	193000	0
311	20250402	155000	1333567700	193000	193000	193000	193000	0
312	20250402	154900	1333567700	193000	193000	193000	193000	0
313	20250402	154800	1333567700	193000	193000	193000	193000	0
314	20250402	154700	1333567700	193000	193000	193000	193000	0
315	20250402	154600	1333567700	193000	193000	193000	193000	0
316	20250402	154500	1333567700	193000	193000	193000	193000	0
317	20250402	154400	1333567700	193000	193000	193000	193000	0
318	20250402	154300	1333567700	193000	193000	193000	193000	0
319	20250402	154200	1333567700	193000	193000	193000	193000	0
320	20250402	154100	1333567700	193000	193000	193000	193000	0
321	20250402	154000	1333567700	193000	193000	193000	193000	0
322	20250402	153900	1333567700	193000	193000	193000	193000	0
323	20250402	153800	1333567700	193000	193000	193000	193000	0
324	20250402	153700	1333567700	193000	193000	193000	193000	0
325	20250402	153600	1333567700	193000	193000	193000	193000	0
326	20250402	153500	1333567700	193000	193000	193000	193000	0
327	20250402	153400	1333567700	193000	193000	193000	193000	0
328	20250402	153300	1333567700	193000	193000	193000	193000	0
329	20250402	153200	1333567700	193000	193000	193000	193000	0
330	20250402	153100	1333567700	193000	193000	193000	193000	0
331	20250402	153000	1333567700	193000	193000	193000	193000	277
332	20250402	152900	1280106700	193000	193000	193000	193000	0
333	20250402	152800	1280106700	193000	193000	193000	193000	0
334	20250402	152700	1280106700	193000	193000	193000	193000	0
335	20250402	152600	1280106700	193000	193000	193000	193000	0
336	20250402	152500	1280106700	193000	193000	193000	193000	0
337	20250402	152400	1280106700	193000	193000	193000	193000	0
338	20250402	152300	1280106700	193000	193000	193000	193000	0
339	20250402	152200	1280106700	193000	193000	193000	193000	0
340	20250402	152100	1280106700	193000	193000	193000	193000	0
341	20250402	152000	1280106700	193000	193000	193000	193000	0
342	20250402	151900	1280106700	193000	192900	193000	192900	3
343	20250402	151800	1279527900	192900	192500	192900	191600	17
344	20250402	151700	1276254600	192300	192300	193000	192300	85
345	20250402	151600	1259892900	192200	191800	192300	191400	49
346	20250402	151500	1250495300	192400	192100	192400	191400	15
347	20250402	151400	1247615900	192100	192500	192900	191300	94
348	20250402	151300	1229563400	192900	192900	192900	192400	127
349	20250402	151200	1205069800	193000	193000	193000	193000	11
350	20250402	151100	1202946800	193000	193000	193000	192900	11
351	20250402	151000	1200824300	193000	193100	193100	192500	23
352	20250402	150900	1196387400	192900	193100	193100	192900	27
353	20250402	150800	1191176100	193000	193100	193100	192900	51
354	20250402	150700	1181332700	193000	193000	193100	192900	34
355	20250402	150600	1174770800	193000	193000	193100	192500	27
356	20250402	150500	1169559700	193000	192000	193000	192000	152
357	20250402	150400	1140312000	192100	192100	192100	192100	3
358	20250402	150300	1139735700	192100	192100	192100	192000	14
359	20250402	150200	1137047100	192000	191900	192100	191900	131
360	20250402	150100	1111900600	191800	192000	192000	191800	44
361	20250402	150000	1103456800	192000	192100	192100	191900	27
362	20250402	145900	1098272000	192200	192200	192200	192200	8
363	20250402	145800	1096734400	192200	192200	192300	192200	20
364	20250402	145700	1092890100	192200	192200	192300	192200	33
365	20250402	145600	1086547000	192300	192300	192300	192200	11
366	20250402	145500	1084432100	192300	192200	192300	192200	35
367	20250402	145400	1077704800	192300	192300	192300	192200	21
368	20250402	145300	1073666700	192300	192000	192300	192000	116
369	20250402	145200	1051390600	191900	192000	192000	191900	9
370	20250402	145100	1049663200	191900	192000	192000	191900	30
371	20250402	145000	1043904100	191900	192000	192000	191900	23
372	20250402	144900	1039488800	191900	192100	192100	191900	21
373	20250402	144800	1035457000	192000	192100	192100	192000	12
374	20250402	144700	1033152200	192000	192000	192100	192000	18
375	20250402	144600	1029695900	192100	192000	192100	192000	14
376	20250402	144500	1027007300	192000	192000	192100	192000	16
377	20250402	144400	1023934800	192000	192000	192100	192000	7
378	20250402	144300	1022590500	192100	192200	192300	192100	24
379	20250402	144200	1017978000	192200	192300	192300	192200	17
380	20250402	144100	1014710100	192300	192200	192300	192200	9
381	20250402	144000	1012979600	192500	192500	192500	192400	54
382	20250402	143900	1002585300	192500	192600	192600	192500	17
383	20250402	143800	999312300	192600	192500	192600	192500	11
384	20250402	143700	997194200	192600	192600	192600	192500	33
385	20250402	143600	990838800	192600	192500	192600	192500	12
386	20250402	143500	988528200	192600	192600	192600	192600	6
387	20250402	143400	987372600	192500	192700	192700	192500	17
388	20250402	143300	984098200	192600	193100	193100	192600	31
389	20250402	143200	978117000	192700	192700	192700	192600	14
390	20250402	143100	975419400	192500	193200	193200	192500	20
391	20250402	143000	971558900	192300	192100	192300	192000	51
392	20250402	142900	961760100	192000	192100	192100	192000	36
393	20250402	142800	954844900	192100	192100	192100	192000	14
394	20250402	142700	952156100	192100	192000	192100	192000	12
395	20250402	142600	949851400	192100	192100	192100	192100	3
396	20250402	142500	949275100	192000	192000	192100	192000	13
397	20250402	142400	946778500	192100	192100	192100	192000	11
398	20250402	142300	944665800	192000	192100	192200	192000	14
399	20250402	142200	941976300	192200	192100	192200	192100	8
400	20250402	142100	940438900	192300	192200	192300	192200	5
401	20250402	142000	939477700	192200	192200	192200	192200	11
402	20250402	141900	937363500	193200	191700	193200	191700	40
403	20250402	141800	929671600	192000	191900	192000	191600	19
404	20250402	141700	926028500	191900	192000	192000	191400	8
405	20250402	141600	924494000	191400	191300	191400	191300	17
406	20250402	141500	921241700	191300	191200	191300	191200	27
407	20250402	141400	916077200	191200	191100	191300	191000	91
408	20250402	141300	898683800	191100	191000	191100	191000	11
409	20250402	141200	896582100	191100	191100	191100	191100	7
410	20250402	141100	895244400	191100	191100	191100	191000	14
411	20250402	141000	892569400	191100	191100	191100	191000	27
412	20250402	140900	887410100	191100	191100	191100	191000	14
413	20250402	140800	884735200	191100	191100	191200	191000	21
414	20250402	140700	880721800	191200	191200	191200	191200	9
415	20250402	140600	879001000	191100	191100	191200	191100	37
416	20250402	140500	871929600	191200	191100	191200	191100	13
417	20250402	140400	869444400	191200	191200	191300	191200	20
418	20250402	140300	865619600	191300	191300	191300	191300	7
419	20250402	140200	864280500	191200	191200	191300	191200	14
420	20250402	140100	861602900	191200	191300	191300	191200	12
421	20250402	140000	859307800	191200	191300	191300	191200	25
422	20250402	135900	854527200	191300	191200	191300	191200	14
423	20250402	135800	851849400	191300	191300	191300	191300	31
424	20250402	135700	845919100	191200	191300	191300	191200	7
425	20250402	135600	844580400	191300	191300	191300	191200	10
426	20250402	135500	842667800	191200	191500	191500	191200	31
427	20250402	135400	836736300	191500	191500	191500	191500	3
428	20250402	135300	836161800	191600	191600	191600	191600	6
429	20250402	135200	835012200	191600	192000	192000	191500	107
430	20250402	135100	814510400	192000	192000	192000	192000	3
431	20250402	135000	813934400	192100	192200	192200	192000	29
432	20250402	134900	808363200	193000	192300	193000	192300	10
433	20250402	134800	806437700	192400	192400	192400	192200	24
434	20250402	134700	801821200	192400	192500	192600	192300	71
435	20250402	134600	788149600	192500	192600	192600	192400	15
436	20250402	134500	785263100	192600	192500	192600	192500	16
437	20250402	134400	782181900	192600	192200	192600	192200	75
438	20250402	134300	767743200	192100	192600	192600	192100	18
439	20250402	134200	764279200	192800	192800	192800	192700	18
440	20250402	134100	760809400	192700	192800	192900	192700	29
441	20250402	134000	755217800	192700	192900	192900	192700	35
442	20250402	133900	748469400	193000	192800	193000	192800	24
443	20250402	133800	743839200	192800	192800	192900	192800	28
444	20250402	133700	738440400	192800	192800	192800	192700	32
445	20250402	133600	732271500	192700	192600	192700	192600	25
446	20250402	133500	727454400	192600	192600	192700	192500	45
447	20250402	133400	718788100	192600	192300	193400	192300	24
448	20250402	133300	714165700	192200	191900	194000	191900	192
449	20250402	133200	677297700	191900	191900	191900	191900	11
450	20250402	133100	675186800	191900	191900	191900	191900	0
451	20250402	133000	675186800	191900	191800	191900	191800	13
452	20250402	132900	672693100	191800	191900	191900	191800	17
453	20250402	132800	669432200	191900	191900	191900	191800	17
454	20250402	132700	666170400	191900	191900	191900	191900	3
455	20250402	132600	665594700	191900	191900	191900	191800	12
456	20250402	132500	663292200	192200	192200	192200	192200	0
457	20250402	132400	663292200	192200	192500	192500	191900	119
458	20250402	132300	640423300	192600	192600	192600	192600	3
459	20250402	132200	639845500	192600	192600	192600	192600	0
460	20250402	132100	639845500	192600	192600	192600	192600	3
461	20250402	132000	639267700	192600	192600	192600	192600	3
462	20250402	131900	638689900	192500	192700	192700	192500	59
463	20250402	131800	627329200	193000	193000	193000	193000	2
464	20250402	131700	626943200	193000	193000	193000	193000	3
465	20250402	131600	626364200	193000	193000	193000	193000	0
466	20250402	131500	626364200	193000	192900	193000	192800	26
467	20250402	131400	621349700	193000	193000	193000	193000	11
468	20250402	131300	619226700	193100	193100	193100	193100	6
469	20250402	131200	618068100	192900	193100	193100	192900	9
470	20250402	131100	616331400	193100	193100	193100	193100	1
471	20250402	131000	616138300	193100	192600	193100	192600	3
472	20250402	130900	615559500	193100	193000	193100	193000	53
473	20250402	130800	605330200	193800	193800	193800	193800	0
474	20250402	130700	605330200	193800	193800	193800	193800	3
475	20250402	130600	604748800	193200	193800	193800	193200	6
476	20250402	130500	603587800	192700	193000	193000	192700	26
477	20250402	130400	598574300	193900	193900	193900	193900	3
478	20250402	130300	597992600	193900	193900	193900	193900	2
479	20250402	130200	597604800	193300	193300	193300	193300	0
480	20250402	130100	597604800	193300	193000	193300	193000	72
481	20250402	130000	583704200	193000	193200	193300	192600	43
482	20250402	125900	575404300	193200	193200	193200	193200	14
483	20250402	125800	572699500	193500	193500	193500	193500	3
484	20250402	125700	572119000	193700	193700	193700	193700	3
485	20250402	125600	571537900	193200	193200	193200	193200	4
486	20250402	125500	570765100	193900	193900	193900	193900	2
487	20250402	125400	570377300	193900	193900	193900	193900	6
488	20250402	125300	569213900	192900	192900	192900	192900	0
489	20250402	125200	569213900	192900	193500	193800	192900	172
490	20250402	125100	535991700	193500	193100	193500	193100	72
491	20250402	125000	522075200	193100	193100	193100	193100	0
492	20250402	124900	522075200	193100	192700	193100	192700	9
493	20250402	124800	520339700	193100	193100	193100	193100	2
494	20250402	124700	519953500	192700	192700	192700	192700	2
495	20250402	124600	519568100	192600	192600	192600	192600	9
496	20250402	124500	517834700	192600	192500	192600	192500	9
497	20250402	124400	516101400	192600	193000	193000	192600	19
498	20250402	124300	512440200	193000	192900	193000	192900	12
499	20250402	124200	510125100	192900	192900	192900	192900	4
500	20250402	124100	509353500	192800	192800	192800	192800	4
501	20250402	124000	508582300	192800	192700	192800	192700	7
502	20250402	123900	507233200	192800	192800	192800	192800	0
503	20250402	123800	507233200	192800	192800	192800	192800	8
504	20250402	123700	505690800	192800	192800	192800	192800	6
505	20250402	123600	504534000	192800	192800	192800	192800	0
506	20250402	123500	504534000	192800	192600	192800	192200	13
507	20250402	123400	502033200	192800	192700	192800	192700	4
508	20250402	123300	501262100	192700	192800	192800	192700	2
509	20250402	123200	500876600	193000	193000	193000	193000	18
510	20250402	123100	497402600	193000	193000	193000	193000	3
511	20250402	123000	496823600	193100	193100	193100	193100	0
512	20250402	122900	496823600	193100	193100	193100	193100	3
513	20250402	122800	496244300	192400	192400	192400	192300	21
514	20250402	122700	492205400	192400	192400	192400	192400	0
515	20250402	122600	492205400	192400	192400	192400	192400	3
516	20250402	122500	491628200	192300	192100	192300	192100	37
517	20250402	122400	484519300	192100	192100	192100	192100	0
518	20250402	122300	484519300	192100	192100	192100	192100	3
519	20250402	122200	483943000	192100	192100	192100	192100	3
520	20250402	122100	483366700	192100	192100	192100	192100	0
521	20250402	122000	483366700	192100	192100	192100	192100	3
522	20250402	121900	482790400	192000	192300	192300	192000	87
523	20250402	121800	466070700	192300	192300	192300	192300	3
524	20250402	121700	465493800	192300	192300	192300	192300	2
525	20250402	121600	465109200	192300	192300	192300	192300	3
526	20250402	121500	464532300	192300	192300	192300	192300	0
527	20250402	121400	464532300	192300	192300	192300	192300	3
528	20250402	121300	463955400	192300	192300	192300	192300	0
529	20250402	121200	463955400	192300	192300	192300	192300	5
530	20250402	121100	462993900	192300	192300	192300	192300	5
531	20250402	121000	462032400	192200	192300	192300	192200	5
532	20250402	120900	461071200	192300	192300	192300	192300	2
533	20250402	120800	460686600	192200	192400	192400	192200	27
534	20250402	120700	455495400	192500	192500	192500	192500	0
535	20250402	120600	455495400	192500	192500	192500	192400	39
536	20250402	120500	447990800	192500	192500	192500	192500	3
537	20250402	120400	447413300	192500	192500	192500	192500	2
538	20250402	120300	447028300	192500	192400	192500	192300	7
539	20250402	120200	445681300	192600	192600	192600	192600	2
540	20250402	120100	445296100	192600	192600	192600	192600	1
541	20250402	120000	445103500	192500	192600	192600	192500	10
542	20250402	115900	443178200	192600	192600	192600	192600	3
543	20250402	115800	442600400	192600	192600	192600	192600	0
544	20250402	115700	442600400	192600	192600	192600	192600	3
545	20250402	115600	442022600	192600	192600	192600	192600	8
546	20250402	115500	440481800	192400	192400	192400	192400	1
547	20250402	115400	440289400	192500	192500	192500	192500	3
548	20250402	115300	439711900	192500	192500	192500	192500	3
549	20250402	115200	439134400	192500	192500	192500	192500	1
550	20250402	115100	438941900	192400	192400	192400	192400	22
551	20250402	115000	434709100	192400	192400	192400	192400	3
552	20250402	114900	434131900	192400	192400	192400	192400	0
553	20250402	114800	434131900	192400	192300	192400	192300	17
554	20250402	114700	430861500	192400	192400	192400	192400	2
555	20250402	114600	430476700	192300	192300	192300	192300	0
556	20250402	114500	430476700	192300	193000	193000	192300	66
557	20250402	114400	417771200	193000	193200	193200	193000	8
558	20250402	114300	416226600	193200	193200	193200	193200	0
559	20250402	114200	416226600	193200	193200	193200	193200	3
560	20250402	114100	415647000	192500	193200	193200	192500	4
561	20250402	114000	414876300	193300	193300	193300	193300	3
562	20250402	113900	414296400	193200	193200	193200	193200	2
563	20250402	113800	413910000	193400	193400	193400	193400	0
564	20250402	113700	413910000	193400	193400	193400	193400	3
565	20250402	113600	413329800	192400	192200	192500	192200	40
566	20250402	113500	405639800	192200	192300	192300	192000	44
567	20250402	113400	397187900	192900	192900	192900	192900	3
568	20250402	113300	396609200	192900	192900	192900	192900	13
569	20250402	113200	394101500	192300	192100	192300	192100	21
570	20250402	113100	390064200	192100	192500	192500	192100	29
571	20250402	113000	384487900	192600	192600	192600	192600	4
572	20250402	112900	383717500	193500	193500	193500	193500	1
573	20250402	112800	383524000	193600	193500	193600	193500	20
574	20250402	112700	379652500	193600	193600	193600	193600	0
575	20250402	112600	379652500	193600	193600	193600	193600	0
576	20250402	112500	379652500	193600	193600	193600	193600	0
577	20250402	112400	379652500	193600	192300	193600	192300	77
578	20250402	112300	364839200	192300	192300	192300	192300	1
579	20250402	112200	364646900	192300	192300	192300	192300	0
580	20250402	112100	364646900	192300	192300	192300	192300	1
581	20250402	112000	364454600	192300	192300	192300	192300	14
582	20250402	111900	361762400	192300	192300	192300	192300	1
583	20250402	111800	361570100	192200	192300	192300	192200	3
584	20250402	111700	360993300	192400	192400	192400	192400	0
585	20250402	111600	360993300	192400	192400	192400	192400	3
586	20250402	111500	360416100	192300	192500	192500	192300	23
587	20250402	111400	355992200	192500	192500	192500	192500	0
588	20250402	111300	355992200	192500	192500	192500	192500	0
589	20250402	111200	355992200	192500	192500	192500	192500	1
590	20250402	111100	355799700	192400	192400	192400	192400	1
591	20250402	111000	355607300	192400	192900	192900	192400	2
592	20250402	110900	355222000	192400	192400	192400	192400	0
593	20250402	110800	355222000	192400	192500	192500	192400	20
594	20250402	110700	351373000	192500	192500	192500	192500	1
595	20250402	110600	351180500	192500	192500	192500	192500	2
596	20250402	110500	350795500	192400	192400	192400	192400	1
597	20250402	110400	350603100	193700	193700	193700	193700	0
598	20250402	110300	350603100	193700	193700	193700	193700	0
599	20250402	110200	350603100	193700	193700	193700	193700	0
600	20250402	110100	350603100	193700	193000	193700	193000	13
601	20250402	110000	348093400	193000	192300	193000	192300	23
602	20250402	105900	343660400	192100	192100	192100	192100	1
603	20250402	105800	343468300	192200	192200	192200	192200	1
604	20250402	105700	343276100	192000	192000	192000	192000	0
605	20250402	105600	343276100	192000	192900	192900	192000	36
606	20250402	105500	336354900	193700	192800	193700	192800	32
607	20250402	105400	330181300	192800	192800	192800	192700	15
608	20250402	105300	327290100	192900	192900	192900	192900	17
609	20250402	105200	324010800	192500	192500	192500	192500	0
610	20250402	105100	324010800	192500	192500	192500	192500	3
611	20250402	105000	323433300	192000	191900	192000	191900	33
612	20250402	104900	317100500	191900	191900	191900	191900	9
613	20250402	104800	315373400	191800	191800	191800	191800	3
614	20250402	104700	314798000	191900	191900	191900	191900	0
615	20250402	104600	314798000	191900	191900	191900	191900	2
616	20250402	104500	314414200	191800	192000	192000	191800	32
617	20250402	104400	308271400	192900	192900	192900	192900	1
618	20250402	104300	308078500	192000	192000	192000	192000	4
619	20250402	104200	307310500	192000	192000	192000	192000	0
620	20250402	104100	307310500	192000	192000	192000	192000	16
621	20250402	104000	304238500	192000	192200	192200	192000	28
622	20250402	103900	298861500	192500	192500	192500	192500	0
623	20250402	103800	298861500	192500	192500	192500	192500	0
624	20250402	103700	298861500	192500	192500	192500	192500	0
625	20250402	103600	298861500	192500	192500	192500	192500	0
626	20250402	103500	298861500	192500	192500	192500	192500	0
627	20250402	103400	298861500	192500	192500	192500	192500	1
628	20250402	103300	298669000	192800	192800	192800	192800	0
629	20250402	103200	298669000	192800	192800	192800	192800	0
630	20250402	103100	298669000	192800	192800	192800	192800	0
631	20250402	103000	298669000	192800	192800	192800	192800	1
632	20250402	102900	298476200	191700	192200	192300	191700	15
633	20250402	102800	295597000	192200	192200	192200	192200	1
634	20250402	102700	295404800	192000	192000	192000	192000	4
635	20250402	102600	294636800	191800	191800	191800	191800	7
636	20250402	102500	293294200	191800	191800	191800	191800	2
637	20250402	102400	292910600	191700	191700	191700	191700	5
638	20250402	102300	291952100	191700	191700	191700	191700	5
639	20250402	102200	290993600	191700	191700	191700	191700	1
640	20250402	102100	290801900	191700	191700	191700	191700	2
641	20250402	102000	290418500	191700	191700	191700	191700	1
642	20250402	101900	290226800	191700	191700	191700	191700	3
643	20250402	101800	289651700	191600	191600	191600	191600	0
644	20250402	101700	289651700	191600	191700	191700	191600	12
645	20250402	101600	287351500	191600	191700	191700	191500	35
646	20250402	101500	280645500	191700	192100	192100	191700	85
647	20250402	101400	264342800	192100	192100	192100	192100	0
648	20250402	101300	264342800	192100	192100	192100	192100	7
649	20250402	101200	262998100	192100	192100	192100	192100	36
650	20250402	101100	256082500	192100	192100	192100	192100	19
651	20250402	101000	252432600	192100	192100	192100	192100	4
652	20250402	100900	251664200	192100	192100	192100	192100	1
653	20250402	100800	251472100	192100	192100	192100	192100	1
654	20250402	100700	251280000	192100	192100	192100	192100	0
655	20250402	100600	251280000	192100	192100	192100	192100	7
656	20250402	100500	249935300	192100	192100	192100	192100	0
657	20250402	100400	249935300	192100	192300	192300	192100	4
658	20250402	100300	249166300	192300	192300	192300	192300	1
659	20250402	100200	248974000	192400	192400	192400	192400	0
660	20250402	100100	248974000	192400	192200	192400	192100	4
661	20250402	100000	248205200	192300	192600	193100	192300	33
662	20250402	095900	241855300	192600	192600	192600	192600	0
663	20250402	095800	241855300	192600	192600	192600	192600	1
664	20250402	095700	241662700	192600	192600	192600	192600	17
665	20250402	095600	238388500	192600	192600	192600	192600	6
666	20250402	095500	237232900	192600	192600	192600	192600	3
667	20250402	095400	236655100	192600	192600	192600	192600	6
668	20250402	095300	235499500	193100	193100	193100	193100	0
669	20250402	095200	235499500	193100	193100	193100	193100	0
670	20250402	095100	235499500	193100	192800	193100	192800	17
671	20250402	095000	232221500	192500	193100	193100	192100	166
672	20250402	094900	200267500	193100	193100	193100	193100	0
673	20250402	094800	200267500	193100	193100	193100	193100	0
674	20250402	094700	200267500	193100	192600	193100	192600	2
675	20250402	094600	199881800	192500	193100	193100	192500	25
676	20250402	094500	195061900	193200	193200	193200	193200	0
677	20250402	094400	195061900	193200	193200	193200	193200	4
678	20250402	094300	194289100	193200	193200	193200	192800	6
679	20250402	094200	193131500	192900	193400	193400	192900	43
680	20250402	094100	184823600	193300	193300	193300	193300	0
681	20250402	094000	184823600	193300	193300	193300	193300	0
682	20250402	093900	184823600	193300	193300	193300	193300	0
683	20250402	093800	184823600	193300	193800	194600	193300	33
684	20250402	093700	178408700	194600	194600	194600	194600	0
685	20250402	093600	178408700	194600	194600	194600	194600	0
686	20250402	093500	178408700	194600	194600	194600	194600	2
687	20250402	093400	178019500	192900	192700	192900	192500	54
688	20250402	093300	167619200	192700	192900	192900	192700	11
689	20250402	093200	165498100	192900	192700	192900	192700	22
690	20250402	093100	161258500	192600	192600	192600	192600	34
691	20250402	093000	154710100	192900	192800	192900	192800	24
692	20250402	092900	150082600	193100	193100	193100	193100	8
693	20250402	092800	148537800	193100	192700	193100	192700	36
694	20250402	092700	141600200	192700	192400	192700	192400	4
695	20250402	092600	140830300	192700	192700	192700	192700	1
696	20250402	092500	140637600	192700	192700	192700	192700	0
697	20250402	092400	140637600	192700	192200	192700	192100	9
698	20250402	092300	138907500	192200	192200	192200	192200	18
699	20250402	092200	135447900	192700	193000	193000	192300	49
700	20250402	092100	125999100	193000	193100	193100	193000	7
701	20250402	092000	124648000	193100	193100	193100	193100	6
702	20250402	091900	123489400	193200	193300	193300	193200	12
703	20250402	091800	121170800	193500	193500	193500	193500	5
704	20250402	091700	120203300	193600	193800	193800	193600	2
705	20250402	091600	119815900	193800	193800	193800	193800	0
706	20250402	091500	119815900	193800	194000	194000	193800	6
707	20250402	091400	118652300	193900	193800	193900	193800	32
708	20250402	091300	112449500	193700	194100	194100	193700	21
709	20250402	091200	108376700	194600	194600	194600	194600	2
710	20250402	091100	107987500	193700	193700	193700	193700	0
711	20250402	091000	107987500	193700	194100	194800	193700	35
712	20250402	090900	101201800	194100	195000	195000	194100	15
713	20250402	090800	98285600	195100	195100	195100	195100	4
714	20250402	090700	97505200	195100	194700	195100	194100	31
715	20250402	090600	91458500	194700	196000	196000	194700	7
716	20250402	090500	90094300	194700	194700	194700	194400	42
717	20250402	090400	81921500	194700	196400	196400	194700	28
718	20250402	090300	76452000	196400	195000	196400	195000	11
719	20250402	090200	74304200	194700	196000	196000	194700	290
720	20250402	090100	17491200	196300	196300	196300	196300	11
721	20250402	090000	15331900	196900	196300	196900	196000	78