KissMeData/058470/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	195000	10515923850	192100	192100	192100	192100	1146
3	20250401	194900	10515923850	192100	192100	192100	192100	0
4	20250401	194800	10515923850	192100	192100	192100	192100	0
5	20250401	194700	10515923850	192100	192100	192100	192100	0
6	20250401	194600	10515923850	192100	192100	192100	192100	0
7	20250401	194500	10515923850	192100	192100	192100	192100	0
8	20250401	194400	10515923850	192100	192100	192100	192100	0
9	20250401	194300	10515923850	192100	192100	192100	192100	0
10	20250401	194200	10515923850	192100	192100	192100	192100	0
11	20250401	194100	10515923850	192100	192100	192100	192100	0
12	20250401	194000	10515923850	192100	192100	192100	192100	0
13	20250401	193900	10515923850	192100	192100	192100	192100	0
14	20250401	193800	10515923850	192100	192100	192100	192100	0
15	20250401	193700	10515923850	192100	192100	192100	192100	0
16	20250401	193600	10515923850	192100	192100	192100	192100	0
17	20250401	193500	10515923850	192100	192100	192100	192100	0
18	20250401	193400	10515923850	192100	192100	192100	192100	0
19	20250401	193300	10515923850	192100	192100	192100	192100	0
20	20250401	193200	10515923850	192100	192100	192100	192100	0
21	20250401	193100	10515923850	192100	192100	192100	192100	0
22	20250401	193000	10515923850	192100	192100	192100	192100	0
23	20250401	192900	10515923850	192100	192100	192100	192100	0
24	20250401	192800	10515923850	192100	192100	192100	192100	0
25	20250401	192700	10515923850	192100	192100	192100	192100	0
26	20250401	192600	10515923850	192100	192100	192100	192100	0
27	20250401	192500	10515923850	192100	192100	192100	192100	0
28	20250401	192400	10515923850	192100	192100	192100	192100	0
29	20250401	192300	10515923850	192100	192100	192100	192100	0
30	20250401	192200	10515923850	192100	192100	192100	192100	0
31	20250401	192100	10515923850	192100	192100	192100	192100	0
32	20250401	192000	10515923850	192100	192100	192100	192100	1146
33	20250401	191900	10515923850	192100	192100	192100	192100	0
34	20250401	191800	10515923850	192100	192100	192100	192100	0
35	20250401	191700	10515923850	192100	192100	192100	192100	0
36	20250401	191600	10515923850	192100	192100	192100	192100	0
37	20250401	191500	10515923850	192100	192100	192100	192100	0
38	20250401	191400	10515923850	192100	192100	192100	192100	0
39	20250401	191300	10515923850	192100	192100	192100	192100	0
40	20250401	191200	10515923850	192100	192100	192100	192100	0
41	20250401	191100	10515923850	192100	192100	192100	192100	0
42	20250401	191000	10515923850	192100	192100	192100	192100	0
43	20250401	190900	10515923850	192100	192100	192100	192100	0
44	20250401	190800	10515923850	192100	192100	192100	192100	0
45	20250401	190700	10515923850	192100	192100	192100	192100	0
46	20250401	190600	10515923850	192100	192100	192100	192100	0
47	20250401	190500	10515923850	192100	192100	192100	192100	0
48	20250401	190400	10515923850	192100	192100	192100	192100	0
49	20250401	190300	10515923850	192100	192100	192100	192100	0
50	20250401	190200	10515923850	192100	192100	192100	192100	0
51	20250401	190100	10515923850	192100	192100	192100	192100	0
52	20250401	190000	10515923850	192100	192100	192100	192100	0
53	20250401	185900	10515923850	192100	192100	192100	192100	0
54	20250401	185800	10515923850	192100	192100	192100	192100	0
55	20250401	185700	10515923850	192100	192100	192100	192100	0
56	20250401	185600	10515923850	192100	192100	192100	192100	0
57	20250401	185500	10515923850	192100	192100	192100	192100	0
58	20250401	185400	10515923850	192100	192100	192100	192100	0
59	20250401	185300	10515923850	192100	192100	192100	192100	0
60	20250401	185200	10515923850	192100	192100	192100	192100	0
61	20250401	185100	10515923850	192100	192100	192100	192100	0
62	20250401	185000	10515923850	192100	192100	192100	192100	1146
63	20250401	184900	10515923850	192100	192100	192100	192100	0
64	20250401	184800	10515923850	192100	192100	192100	192100	0
65	20250401	184700	10515923850	192100	192100	192100	192100	0
66	20250401	184600	10515923850	192100	192100	192100	192100	0
67	20250401	184500	10515923850	192100	192100	192100	192100	0
68	20250401	184400	10515923850	192100	192100	192100	192100	0
69	20250401	184300	10515923850	192100	192100	192100	192100	0
70	20250401	184200	10515923850	192100	192100	192100	192100	0
71	20250401	184100	10515923850	192100	192100	192100	192100	0
72	20250401	184000	10515923850	192100	192100	192100	192100	0
73	20250401	183900	10515923850	192100	192100	192100	192100	0
74	20250401	183800	10515923850	192100	192100	192100	192100	0
75	20250401	183700	10515923850	192100	192100	192100	192100	0
76	20250401	183600	10515923850	192100	192100	192100	192100	0
77	20250401	183500	10515923850	192100	192100	192100	192100	0
78	20250401	183400	10515923850	192100	192100	192100	192100	0
79	20250401	183300	10515923850	192100	192100	192100	192100	0
80	20250401	183200	10515923850	192100	192100	192100	192100	0
81	20250401	183100	10515923850	192100	192100	192100	192100	0
82	20250401	183000	10515923850	192100	192100	192100	192100	0
83	20250401	182900	10515923850	192100	192100	192100	192100	0
84	20250401	182800	10515923850	192100	192100	192100	192100	0
85	20250401	182700	10515923850	192100	192100	192100	192100	0
86	20250401	182600	10515923850	192100	192100	192100	192100	0
87	20250401	182500	10515923850	192100	192100	192100	192100	0
88	20250401	182400	10515923850	192100	192100	192100	192100	0
89	20250401	182300	10515923850	192100	192100	192100	192100	0
90	20250401	182200	10515923850	192100	192100	192100	192100	0
91	20250401	182100	10515923850	192100	192100	192100	192100	0
92	20250401	182000	10515923850	192100	192100	192100	192100	1146
93	20250401	181900	10515923850	192100	192100	192100	192100	0
94	20250401	181800	10515923850	192100	192100	192100	192100	0
95	20250401	181700	10515923850	192100	192100	192100	192100	0
96	20250401	181600	10515923850	192100	192100	192100	192100	0
97	20250401	181500	10515923850	192100	192100	192100	192100	0
98	20250401	181400	10515923850	192100	192100	192100	192100	0
99	20250401	181300	10515923850	192100	192100	192100	192100	0
100	20250401	181200	10515923850	192100	192100	192100	192100	0
101	20250401	181100	10515923850	192100	192100	192100	192100	0
102	20250401	181000	10515923850	192100	192100	192100	192100	0
103	20250401	180900	10515923850	192100	192100	192100	192100	0
104	20250401	180800	10515923850	192100	192100	192100	192100	0
105	20250401	180700	10515923850	192100	192100	192100	192100	0
106	20250401	180600	10515923850	192100	192100	192100	192100	0
107	20250401	180500	10515923850	192100	192100	192100	192100	0
108	20250401	180400	10515923850	192100	192100	192100	192100	0
109	20250401	180300	10515923850	192100	192100	192100	192100	0
110	20250401	180200	10515923850	192100	192100	192100	192100	0
111	20250401	180100	10515923850	192100	192100	192100	192100	0
112	20250401	180000	10515923850	192100	192100	192100	192100	0
113	20250401	175900	10515923850	192100	192100	192100	192100	0
114	20250401	175800	10515923850	192100	192100	192100	192100	0
115	20250401	175700	10515923850	192100	192100	192100	192100	0
116	20250401	175600	10515923850	192100	192100	192100	192100	0
117	20250401	175500	10515923850	192100	192100	192100	192100	0
118	20250401	175400	10515923850	192100	192100	192100	192100	0
119	20250401	175300	10515923850	192100	192100	192100	192100	0
120	20250401	175200	10515923850	192100	192100	192100	192100	0
121	20250401	175100	10515923850	192100	192100	192100	192100	0
122	20250401	175000	10515923850	192100	192100	192100	192100	1146
123	20250401	174900	10515923850	192100	192100	192100	192100	0
124	20250401	174800	10515923850	192100	192100	192100	192100	0
125	20250401	174700	10515923850	192100	192100	192100	192100	0
126	20250401	174600	10515923850	192100	192100	192100	192100	0
127	20250401	174500	10515923850	192100	192100	192100	192100	0
128	20250401	174400	10515923850	192100	192100	192100	192100	0
129	20250401	174300	10515923850	192100	192100	192100	192100	0
130	20250401	174200	10515923850	192100	192100	192100	192100	0
131	20250401	174100	10515923850	192100	192100	192100	192100	0
132	20250401	174000	10515923850	192100	192100	192100	192100	0
133	20250401	173900	10515923850	192100	192100	192100	192100	0
134	20250401	173800	10515923850	192100	192100	192100	192100	0
135	20250401	173700	10515923850	192100	192100	192100	192100	0
136	20250401	173600	10515923850	192100	192100	192100	192100	0
137	20250401	173500	10515923850	192100	192100	192100	192100	0
138	20250401	173400	10515923850	192100	192100	192100	192100	0
139	20250401	173300	10515923850	192100	192100	192100	192100	0
140	20250401	173200	10515923850	192100	192100	192100	192100	0
141	20250401	173100	10515923850	192100	192100	192100	192100	0
142	20250401	173000	10515923850	192100	192100	192100	192100	0
143	20250401	172900	10515923850	192100	192100	192100	192100	0
144	20250401	172800	10515923850	192100	192100	192100	192100	0
145	20250401	172700	10515923850	192100	192100	192100	192100	0
146	20250401	172600	10515923850	192100	192100	192100	192100	0
147	20250401	172500	10515923850	192100	192100	192100	192100	0
148	20250401	172400	10515923850	192100	192100	192100	192100	0
149	20250401	172300	10515923850	192100	192100	192100	192100	0
150	20250401	172200	10515923850	192100	192100	192100	192100	0
151	20250401	172100	10515923850	192100	192100	192100	192100	0
152	20250401	172000	10515923850	192100	192100	192100	192100	1146
153	20250401	171900	10515923850	192100	192100	192100	192100	0
154	20250401	171800	10515923850	192100	192100	192100	192100	0
155	20250401	171700	10515923850	192100	192100	192100	192100	0
156	20250401	171600	10515923850	192100	192100	192100	192100	0
157	20250401	171500	10515923850	192100	192100	192100	192100	0
158	20250401	171400	10515923850	192100	192100	192100	192100	0
159	20250401	171300	10515923850	192100	192100	192100	192100	0
160	20250401	171200	10515923850	192100	192100	192100	192100	0
161	20250401	171100	10515923850	192100	192100	192100	192100	0
162	20250401	171000	10515923850	192100	192100	192100	192100	0
163	20250401	170900	10515923850	192100	192100	192100	192100	0
164	20250401	170800	10515923850	192100	192100	192100	192100	0
165	20250401	170700	10515923850	192100	192100	192100	192100	0
166	20250401	170600	10515923850	192100	192100	192100	192100	0
167	20250401	170500	10515923850	192100	192100	192100	192100	0
168	20250401	170400	10515923850	192100	192100	192100	192100	0
169	20250401	170300	10515923850	192100	192100	192100	192100	0
170	20250401	170200	10515923850	192100	192100	192100	192100	0
171	20250401	170100	10515923850	192100	192100	192100	192100	0
172	20250401	170000	10515923850	192100	192100	192100	192100	0
173	20250401	165900	10515923850	192100	192100	192100	192100	0
174	20250401	165800	10515923850	192100	192100	192100	192100	0
175	20250401	165700	10515923850	192100	192100	192100	192100	0
176	20250401	165600	10515923850	192100	192100	192100	192100	0
177	20250401	165500	10515923850	192100	192100	192100	192100	0
178	20250401	165400	10515923850	192100	192100	192100	192100	0
179	20250401	165300	10515923850	192100	192100	192100	192100	0
180	20250401	165200	10515923850	192100	192100	192100	192100	0
181	20250401	165100	10515923850	192100	192100	192100	192100	0
182	20250401	165000	10515923850	192100	192100	192100	192100	1146
183	20250401	164900	10515923850	192100	192100	192100	192100	0
184	20250401	164800	10515923850	192100	192100	192100	192100	0
185	20250401	164700	10515923850	192100	192100	192100	192100	0
186	20250401	164600	10515923850	192100	192100	192100	192100	0
187	20250401	164500	10515923850	192100	192100	192100	192100	0
188	20250401	164400	10515923850	192100	192100	192100	192100	0
189	20250401	164300	10515923850	192100	192100	192100	192100	0
190	20250401	164200	10515923850	192100	192100	192100	192100	0
191	20250401	164100	10515923850	192100	192100	192100	192100	0
192	20250401	164000	10515923850	192100	192100	192100	192100	0
193	20250401	163900	10515923850	192100	192100	192100	192100	0
194	20250401	163800	10515923850	192100	192100	192100	192100	0
195	20250401	163700	10515923850	192100	192100	192100	192100	0
196	20250401	163600	10515923850	192100	192100	192100	192100	0
197	20250401	163500	10515923850	192100	192100	192100	192100	0
198	20250401	163400	10515923850	192100	192100	192100	192100	0
199	20250401	163300	10515923850	192100	192100	192100	192100	0
200	20250401	163200	10515923850	192100	192100	192100	192100	0
201	20250401	163100	10515923850	192100	192100	192100	192100	0
202	20250401	163000	10515923850	192100	192100	192100	192100	0
203	20250401	162900	10515923850	192100	192100	192100	192100	0
204	20250401	162800	10515923850	192100	192100	192100	192100	0
205	20250401	162700	10515923850	192100	192100	192100	192100	0
206	20250401	162600	10515923850	192100	192100	192100	192100	0
207	20250401	162500	10515923850	192100	192100	192100	192100	0
208	20250401	162400	10515923850	192100	192100	192100	192100	0
209	20250401	162300	10515923850	192100	192100	192100	192100	0
210	20250401	162200	10515923850	192100	192100	192100	192100	0
211	20250401	162100	10515923850	192100	192100	192100	192100	0
212	20250401	162000	10515923850	192100	192100	192100	192100	1146
213	20250401	161900	10515923850	192100	192100	192100	192100	0
214	20250401	161800	10515923850	192100	192100	192100	192100	0
215	20250401	161700	10515923850	192100	192100	192100	192100	0
216	20250401	161600	10515923850	192100	192100	192100	192100	0
217	20250401	161500	10515923850	192100	192100	192100	192100	0
218	20250401	161400	10515923850	192100	192100	192100	192100	0
219	20250401	161300	10515923850	192100	192100	192100	192100	0
220	20250401	161200	10515923850	192100	192100	192100	192100	0
221	20250401	161100	10515923850	192100	192100	192100	192100	0
222	20250401	161000	10515923850	192100	192100	192100	192100	0
223	20250401	160900	10515923850	192100	192100	192100	192100	0
224	20250401	160800	10515923850	192100	192100	192100	192100	0
225	20250401	160700	10515923850	192100	192100	192100	192100	0
226	20250401	160600	10515923850	192100	192100	192100	192100	0
227	20250401	160500	10515923850	192100	192100	192100	192100	0
228	20250401	160400	10515923850	192100	192100	192100	192100	0
229	20250401	160300	10515923850	192100	192100	192100	192100	0
230	20250401	160200	10515923850	192100	192100	192100	192100	0
231	20250401	160100	10515923850	192100	192100	192100	192100	0
232	20250401	160000	10515923850	192100	192100	192100	192100	0
233	20250401	155900	10515923850	192100	192100	192100	192100	0
234	20250401	155800	10515923850	192100	192100	192100	192100	0
235	20250401	155700	10515923850	192100	192100	192100	192100	0
236	20250401	155600	10515923850	192100	192100	192100	192100	0
237	20250401	155500	10515923850	192100	192100	192100	192100	0
238	20250401	155400	10515923850	192100	192100	192100	192100	0
239	20250401	155300	10515923850	192100	192100	192100	192100	0
240	20250401	155200	10515923850	192100	192100	192100	192100	0
241	20250401	155100	10515923850	192100	192100	192100	192100	0
242	20250401	155000	10515923850	192100	192100	192100	192100	1146
243	20250401	154900	10515923850	192100	192100	192100	192100	0
244	20250401	154800	10515923850	192100	192100	192100	192100	0
245	20250401	154700	10515923850	192100	192100	192100	192100	0
246	20250401	154600	10515923850	192100	192100	192100	192100	0
247	20250401	154500	10515923850	192100	192100	192100	192100	0
248	20250401	154400	10515923850	192100	192100	192100	192100	0
249	20250401	154300	10515923850	192100	192100	192100	192100	0
250	20250401	154200	10515923850	192100	192100	192100	192100	0
251	20250401	154100	10515923850	192100	192100	192100	192100	0
252	20250401	154000	10515923850	192100	192100	192100	192100	0
253	20250401	153900	10515923850	192100	192100	192100	192100	0
254	20250401	153800	10515923850	192100	192100	192100	192100	0
255	20250401	153700	10515923850	192100	192100	192100	192100	0
256	20250401	153600	10515923850	192100	192100	192100	192100	0
257	20250401	153500	10515923850	192100	192100	192100	192100	0
258	20250401	153400	10515923850	192100	192100	192100	192100	0
259	20250401	153300	10515923850	192100	192100	192100	192100	0
260	20250401	153200	10515923850	192100	192100	192100	192100	0
261	20250401	153100	10515923850	192100	192100	192100	192100	0
262	20250401	153000	10515923850	192100	192100	192100	192100	1146
263	20250401	152900	10295777250	192000	192000	192000	192000	0
264	20250401	152800	10295777250	192000	192000	192000	192000	0
265	20250401	152700	10295777250	192000	192000	192000	192000	0
266	20250401	152600	10295777250	192000	192000	192000	192000	0
267	20250401	152500	10295777250	192000	192000	192000	192000	0
268	20250401	152400	10295777250	192000	192000	192000	192000	0
269	20250401	152300	10295777250	192000	192000	192000	192000	0
270	20250401	152200	10295777250	192000	192000	192000	192000	0
271	20250401	152100	10295777250	192000	192000	192000	192000	0
272	20250401	152000	10295777250	192000	192000	192000	192000	0
273	20250401	151900	10295777250	192000	192600	192600	191800	13
274	20250401	151800	10293277750	191800	192700	192800	191800	42
275	20250401	151700	10285195550	192800	192800	192800	192000	86
276	20250401	151600	10268660350	192900	192200	192900	191700	147
277	20250401	151500	10240408950	192000	192100	192300	191700	84
278	20250401	151400	10224288650	192300	192200	192300	191800	70
279	20250401	151300	10210837750	192300	192300	192300	192100	33
280	20250401	151200	10204492950	192300	192300	192300	192100	35
281	20250401	151100	10197762650	192300	192300	192700	191900	119
282	20250401	151000	10174888350	192300	192200	192700	192200	83
283	20250401	150900	10158913850	192200	192700	192700	192200	226
284	20250401	150800	10115431950	192700	192500	192700	192200	74
285	20250401	150700	10101184550	192500	192100	192500	192100	117
286	20250401	150600	10078684750	192200	192200	192300	192000	94
287	20250401	150500	10060621750	192200	191900	192300	191900	94
288	20250401	150400	10042570450	192000	191900	192200	191800	120
289	20250401	150300	10019521850	192000	191800	192000	191700	94
290	20250401	150200	10001488150	191700	191500	192000	191500	63
291	20250401	150100	9989403850	191600	192100	192100	191500	271
292	20250401	150000	9937401650	192300	192100	192300	191800	825
293	20250401	145900	9779052650	192000	192100	192200	191900	176
294	20250401	145800	9745255850	192100	192100	192200	192000	77
295	20250401	145700	9730464850	192200	192200	192200	192100	82
296	20250401	145600	9714708850	192300	192300	192300	192100	51
297	20250401	145500	9704904550	192300	192300	192400	192200	84
298	20250401	145400	9688753450	192300	192400	192500	192300	35
299	20250401	145300	9682017250	192700	192300	192700	192200	64
300	20250401	145200	9669705150	192300	192300	192400	192200	53
301	20250401	145100	9659511950	192300	192200	192500	192100	42
302	20250401	145000	9651436150	192300	192400	192500	192100	73
303	20250401	144900	9637396050	192500	192200	192500	192100	60
304	20250401	144800	9625858150	192400	192200	192500	192200	42
305	20250401	144700	9617780450	191900	192400	192500	191900	216
306	20250401	144600	9576275950	192400	192500	192500	192300	56
307	20250401	144500	9565501750	192500	192400	192500	192400	50
308	20250401	144400	9555878650	192400	192300	192500	192300	48
309	20250401	144300	9546644450	192500	192600	192700	192400	122
310	20250401	144200	9523154150	192600	192500	192800	192500	84
311	20250401	144100	9506976650	192500	192700	192800	192500	70
312	20250401	144000	9493494150	192700	192500	192700	192400	65
313	20250401	143900	9480981050	192400	192400	192600	192400	35
314	20250401	143800	9474244950	192700	192600	192700	192200	88
315	20250401	143700	9457310150	192500	192500	192600	192500	35
316	20250401	143600	9450572150	192500	192300	192500	192300	129
317	20250401	143500	9425760650	192400	192500	192500	192300	47
318	20250401	143400	9416714950	192600	192500	192600	192400	97
319	20250401	143300	9398041550	192400	192400	192700	192400	53
320	20250401	143200	9387842450	192300	192600	192600	192300	81
321	20250401	143100	9372253850	192500	192500	192700	192400	51
322	20250401	143000	9362432850	192600	192500	192600	192400	98
323	20250401	142900	9343569050	192600	192500	192700	192400	55
324	20250401	142800	9332978750	192500	192400	192500	192400	60
325	20250401	142700	9321429750	192500	192600	192600	192300	156
326	20250401	142600	9291410750	192600	192500	192600	192500	40
327	20250401	142500	9283708550	192500	192500	192600	192400	36
328	20250401	142400	9276778150	192500	192500	192600	192300	49
329	20250401	142300	9267346350	192500	192400	192600	192400	61
330	20250401	142200	9255604050	192400	192300	192400	192200	46
331	20250401	142100	9246756950	192400	192400	192400	192200	54
332	20250401	142000	9236373950	192500	192400	192500	192100	41
333	20250401	141900	9228483350	192400	192300	192400	192100	75
334	20250401	141800	9214061450	192400	192100	192500	192100	54
335	20250401	141700	9203677700	192200	192600	192600	192200	62
336	20250401	141600	9191750500	192300	192400	192600	192300	67
337	20250401	141500	9178857300	192500	192400	192600	192400	37
338	20250401	141400	9171735900	192400	192400	192500	192200	52
339	20250401	141300	9161732100	192500	192500	192500	192400	40
340	20250401	141200	9154033800	192400	192900	192900	192300	352
341	20250401	141100	9086254000	192800	192700	192800	192600	85
342	20250401	141000	9069871600	192700	193000	193000	192700	52
343	20250401	140900	9059844700	193000	192900	193000	192900	37
344	20250401	140800	9052705800	193000	192800	193000	192700	109
345	20250401	140700	9031694400	192800	192900	193000	192800	40
346	20250401	140600	9023976900	193000	192800	193100	192800	81
347	20250401	140500	9008343900	193000	192700	193000	192700	99
348	20250401	140400	8989248200	192900	192900	193000	192700	47
349	20250401	140300	8980181500	193000	192900	193100	192800	86
350	20250401	140200	8963588000	192900	192900	192900	192800	34
351	20250401	140100	8957031100	192900	192800	192900	192700	52
352	20250401	140000	8947004500	192900	192700	192900	192600	47
353	20250401	135900	8937946200	192600	192700	192800	192600	53
354	20250401	135800	8927734300	192800	192600	192800	192600	67
355	20250401	135700	8914825400	192700	192600	192700	192600	68
356	20250401	135600	8901726400	192700	192800	192900	192600	48
357	20250401	135500	8892474600	192800	192800	193000	192500	70
358	20250401	135400	8878981900	192800	192900	193100	192700	71
359	20250401	135300	8865282200	192900	193100	193100	192600	74
360	20250401	135200	8851005700	193200	192900	193200	192500	205
361	20250401	135100	8811442100	192500	192800	192900	192400	66
362	20250401	135000	8798722900	192800	192800	192900	192400	82
363	20250401	134900	8782922100	192900	192600	192900	192500	205
364	20250401	134800	8743427200	192300	192300	192600	192200	121
365	20250401	134700	8720149900	192300	192300	192300	192100	64
366	20250401	134600	8707846500	192100	192300	192300	192100	44
367	20250401	134500	8699388400	192300	192200	192300	192100	50
368	20250401	134400	8689777300	192300	192200	192300	192000	69
369	20250401	134300	8676520100	192000	192100	192200	192000	51
370	20250401	134200	8666720500	192100	192100	192300	192100	57
371	20250401	134100	8655766800	192300	192200	192400	192100	75
372	20250401	134000	8641343900	192200	192200	192400	192200	48
373	20250401	133900	8632115600	192300	192300	192600	192200	83
374	20250401	133800	8616143500	192300	192800	192800	192300	78
375	20250401	133700	8601125800	192800	192400	192800	192400	367
376	20250401	133600	8530449600	192300	192300	192400	192300	113
377	20250401	133500	8508710200	192300	192400	192500	192300	146
378	20250401	133400	8480619900	192300	192100	192300	192000	216
379	20250401	133300	8439100000	192100	192100	192200	192000	128
380	20250401	133200	8414509700	192000	192200	192200	192000	44
381	20250401	133100	8406057000	192200	191900	192200	191800	94
382	20250401	133000	8388012400	192000	191900	192000	191800	40
383	20250401	132900	8380335000	191900	192000	192000	191900	52
384	20250401	132800	8370354300	191900	191900	192100	191900	37
385	20250401	132700	8363250900	191800	192000	192100	191800	59
386	20250401	132600	8351925100	192000	191900	192100	191800	87
387	20250401	132500	8335222800	191900	192000	192100	191900	112
388	20250401	132400	8313716400	192000	191700	192000	191700	54
389	20250401	132300	8303356800	191800	191800	191900	191700	63
390	20250401	132200	8291274600	191700	191500	191800	191500	53
391	20250401	132100	8281117200	191600	191800	191900	191500	321
392	20250401	132000	8219555500	191900	191800	192000	191800	112
393	20250401	131900	8198065400	191800	191100	191900	191100	237
394	20250401	131800	8152676400	191100	191000	191200	191000	43
395	20250401	131700	8144460300	191100	191000	191100	191000	40
396	20250401	131600	8136817700	191100	191000	191100	190900	42
397	20250401	131500	8128798100	191000	191000	191100	190700	50
398	20250401	131400	8119254500	191000	191100	191100	190700	29
399	20250401	131300	8113716500	191100	190800	191100	190700	29
400	20250401	131200	8108180900	190900	191100	191200	190900	77
401	20250401	131100	8093469300	191000	190900	191100	190900	44
402	20250401	131000	8085065400	191000	191000	191200	190900	150
403	20250401	130900	8056410700	191000	191100	191100	190800	93
404	20250401	130800	8038656600	191000	190800	191000	190800	106
405	20250401	130700	8018416400	191000	191000	191000	190600	69
406	20250401	130600	8005251800	191000	190800	191000	190800	18
407	20250401	130500	8001814800	190800	191100	191100	190700	505
408	20250401	130400	7905454900	190900	191100	191100	190800	117
409	20250401	130300	7883116500	191000	191000	191200	191000	57
410	20250401	130200	7872223200	191000	191000	191200	190900	63
411	20250401	130100	7860190800	191000	191000	191200	190900	57
412	20250401	130000	7849304900	191100	191300	191300	191000	18
413	20250401	125900	7845864100	190900	191100	191200	190900	37
414	20250401	125800	7838796500	191100	191200	191300	190900	46
415	20250401	125700	7830002700	191300	190900	191300	190800	169
416	20250401	125600	7797702300	190800	191200	191200	190800	22
417	20250401	125500	7793503400	190800	190800	191300	190800	26
418	20250401	125400	7788535800	190900	191200	191200	190800	334
419	20250401	125300	7724735700	191300	191100	191400	191100	27
420	20250401	125200	7719570100	191300	191200	191300	191100	41
421	20250401	125100	7711731100	191200	191300	191300	191200	82
422	20250401	125000	7696051600	191200	191200	191400	191200	26
423	20250401	124900	7691079100	191400	191400	191400	191100	22
424	20250401	124800	7686871600	191500	191300	191500	191100	43
425	20250401	124700	7678647300	191300	191200	191300	191100	30
426	20250401	124600	7672910200	191200	191300	191400	191200	35
427	20250401	124500	7666215500	191400	191400	191500	191200	39
428	20250401	124400	7658753700	191300	191300	191500	191300	25
429	20250401	124300	7653969500	191500	191500	191500	191300	56
430	20250401	124200	7643250700	191500	191700	191700	191400	22
431	20250401	124100	7639035800	191900	191500	191900	191400	116
432	20250401	124000	7616799400	191500	191700	191700	191300	121
433	20250401	123900	7593618600	191700	191500	191700	191400	36
434	20250401	123800	7586722900	191600	191400	191600	191300	45
435	20250401	123700	7578106800	191400	191800	191800	191400	27
436	20250401	123600	7572936100	191700	191600	191900	191600	26
437	20250401	123500	7567950800	191800	191700	191800	191600	43
438	20250401	123400	7559707400	191800	191700	191800	191700	49
439	20250401	123300	7550310100	191700	191600	191800	191600	38
440	20250401	123200	7543027500	191500	191900	192100	191500	64
441	20250401	123100	7530747100	191800	191700	191800	191400	42
442	20250401	123000	7522697200	191700	191700	192100	191500	56
443	20250401	122900	7511955900	192200	191400	192200	191400	58
444	20250401	122800	7500839800	191500	191600	191600	191400	28
445	20250401	122700	7495477800	191400	191400	191700	191400	32
446	20250401	122600	7489348900	191600	191500	191600	191400	41
447	20250401	122500	7481498800	191600	191300	191600	191300	16
448	20250401	122400	7478435200	191300	191400	191500	191200	39
449	20250401	122300	7470973600	191300	191400	191500	191200	39
450	20250401	122200	7463511200	191400	191300	191500	191200	38
451	20250401	122100	7456241900	191400	191300	191400	191300	36
452	20250401	122000	7449353000	191300	191600	191600	191300	35
453	20250401	121900	7442653700	191500	191400	191500	191300	53
454	20250401	121800	7432509500	191600	191600	191700	191600	33
455	20250401	121700	7426185000	191600	191600	191700	191400	152
456	20250401	121600	7397080500	191400	191600	191700	191400	37
457	20250401	121500	7389992600	191600	191700	191700	191500	45
458	20250401	121400	7381372600	191700	191700	191900	191500	27
459	20250401	121300	7376195900	191900	191600	191900	191500	84
460	20250401	121200	7360086400	191600	191500	191600	191400	42
461	20250401	121100	7352042800	191600	191500	191600	191300	56
462	20250401	121000	7341321500	191400	191400	191400	191300	22
463	20250401	120900	7337110800	191500	191500	191600	191400	31
464	20250401	120800	7331175500	191400	191500	191500	191400	28
465	20250401	120700	7325814100	191500	191600	191600	191400	38
466	20250401	120600	7318537400	191400	191700	191800	191400	262
467	20250401	120500	7268334800	191700	191900	191900	191700	37
468	20250401	120400	7261235700	191800	192000	192100	191800	49
469	20250401	120300	7251832600	192000	191700	192000	191700	51
470	20250401	120200	7242047000	191700	191600	191900	191600	53
471	20250401	120100	7231886700	191800	191600	191900	191500	57
472	20250401	120000	7220963400	191600	191800	191900	191600	59
473	20250401	115900	7209649400	191900	192000	192100	191600	67
474	20250401	115800	7196790700	191600	191800	191900	191600	90
475	20250401	115700	7179528400	191900	191700	192100	191700	26
476	20250401	115600	7174539700	191900	191800	192100	191800	161
477	20250401	115500	7143635300	191800	191500	191900	191500	106
478	20250401	115400	7123307600	191400	191700	191700	191400	34
479	20250401	115300	7116790900	191600	191400	191600	191400	53
480	20250401	115200	7106641800	191400	191600	191600	191400	67
481	20250401	115100	7093815100	191600	191800	191900	191600	41
482	20250401	115000	7085951300	191700	191600	191900	191600	102
483	20250401	114900	7066395800	191700	191400	191700	191400	29
484	20250401	114800	7060841400	191800	191500	191800	191300	88
485	20250401	114700	7043978800	191700	191200	191700	191200	58
486	20250401	114600	7032875700	191200	191400	191400	191200	37
487	20250401	114500	7025798000	191300	191300	191300	191200	56
488	20250401	114400	7015087700	191200	191000	191700	191000	44
489	20250401	114300	7006666300	191700	191800	191800	191000	77
490	20250401	114200	6991914300	191800	191100	191800	191100	97
491	20250401	114100	6973323700	191800	191800	191900	191600	162
492	20250401	114000	6942254200	191800	191100	191800	191100	72
493	20250401	113900	6928462900	191100	190800	191500	190600	367
494	20250401	113800	6858328500	190500	191200	191300	190400	553
495	20250401	113700	6752804500	191200	191200	191300	191200	41
496	20250401	113600	6744962600	191200	191300	191300	191200	34
497	20250401	113500	6738461000	191200	191400	191400	191100	122
498	20250401	113400	6715130400	191400	191800	191800	191400	107
499	20250401	113300	6694630300	191800	191900	191900	191800	50
500	20250401	113200	6685039800	191800	192000	192000	191800	159
501	20250401	113100	6654518800	192000	192000	192100	192000	32
502	20250401	113000	6648373000	192000	192000	192300	192000	93
503	20250401	112900	6630511800	192200	191900	192200	191800	266
504	20250401	112800	6579464600	191900	191700	191900	191700	76
505	20250401	112700	6564888700	191800	192200	192200	191800	197
506	20250401	112600	6527031000	192200	192000	192300	192000	105
507	20250401	112500	6506848600	191900	191900	192100	191900	27
508	20250401	112400	6501665500	192000	192200	192200	191900	106
509	20250401	112300	6481298400	192100	191700	192100	191700	188
510	20250401	112200	6445200000	191700	191700	192000	191700	111
511	20250401	112100	6423898700	191700	191600	191800	191600	231
512	20250401	112000	6379622700	191700	192100	192100	191600	44
513	20250401	111900	6371184000	192100	191700	192100	191600	163
514	20250401	111800	6339910500	191700	192000	192000	191700	118
515	20250401	111700	6317283500	192100	191700	192100	191600	266
516	20250401	111600	6266250500	191600	191700	191700	191600	35
517	20250401	111500	6259543700	191600	191600	191700	191000	326
518	20250401	111400	6197170200	191600	191300	191700	191300	87
519	20250401	111300	6180510000	191300	191000	191400	191000	215
520	20250401	111200	6139406400	191100	191400	191400	191000	66
521	20250401	111100	6126789900	191200	191300	191600	191200	53
522	20250401	111000	6116643100	191400	191000	191450	190800	244
523	20250401	110900	6070015000	190900	190900	191000	190900	25
524	20250401	110800	6065240600	191000	191000	191000	190800	133
525	20250401	110700	6039841700	191000	191100	191200	191000	9
526	20250401	110600	6038122400	191100	191500	191500	191100	64
527	20250401	110500	6025875300	191600	191500	191600	191500	45
528	20250401	110400	6017256900	191600	191800	191800	191600	73
529	20250401	110300	6003261700	191900	192000	192000	191800	40
530	20250401	110200	5995585800	192000	191700	192200	191700	368
531	20250401	110100	5924935400	191700	191600	191800	191600	85
532	20250401	110000	5908640800	191600	191400	191600	191400	135
533	20250401	105900	5882785500	191500	191400	191800	191400	184
534	20250401	105800	5847523400	191400	191000	191500	191000	128
535	20250401	105700	5823034600	191000	191300	191400	191000	98
536	20250401	105600	5804292000	191400	191600	191700	191300	126
537	20250401	105500	5780155900	191700	191800	191900	191600	198
538	20250401	105400	5742180000	191800	191700	191800	191300	217
539	20250401	105300	5700588000	191700	191300	191700	191100	342
540	20250401	105200	5635165400	191500	191800	191800	191300	94
541	20250401	105100	5617164100	191700	191700	191900	191500	124
542	20250401	105000	5593382100	191700	191500	191800	191400	568
543	20250401	104900	5484527000	191500	191400	191500	191400	73
544	20250401	104800	5470552600	191600	191700	191700	191500	242
545	20250401	104700	5424183500	191800	191700	191800	191500	299
546	20250401	104600	5366881700	191600	190600	191600	190600	2162
547	20250401	104500	4954190400	190700	190800	191400	190600	1882
548	20250401	104400	4595060000	190700	190500	191300	190500	2601
549	20250401	104300	4099065600	190600	190800	191200	190100	4942
550	20250401	104200	3158356300	190400	190000	190600	189900	204
551	20250401	104100	3119528900	189900	190000	190900	189900	206
552	20250401	104000	3080294200	190000	189600	190300	189500	171
553	20250401	103900	3047796000	189500	189800	189900	189500	116
554	20250401	103800	3025786600	190000	189800	190000	189500	30
555	20250401	103700	3020091300	190100	189800	190100	189800	41
556	20250401	103600	3012303800	189800	189800	189900	189700	138
557	20250401	103500	2986108400	189800	189700	190200	189700	38
558	20250401	103400	2978895000	190300	190400	190400	189600	360
559	20250401	103300	2910496400	190400	190500	190600	190400	85
560	20250401	103200	2894302000	190500	190400	190500	190400	17
561	20250401	103100	2891063900	190500	190500	190900	190500	156
562	20250401	103000	2861322800	190900	190900	191100	190500	225
563	20250401	102900	2818418000	190900	190300	190900	190200	136
564	20250401	102800	2792498600	190300	190400	190700	190300	49
565	20250401	102700	2783168100	190800	189900	191000	189900	256
566	20250401	102600	2734427000	189900	190200	190300	189900	280
567	20250401	102500	2681216400	190300	190300	190600	190100	149
568	20250401	102400	2652863300	190300	190300	190400	190300	18
569	20250401	102300	2649437300	190400	190600	190600	190400	53
570	20250401	102200	2639341000	190600	190700	190700	190300	157
571	20250401	102100	2609439900	190400	190500	190700	190300	66
572	20250401	102000	2596863800	190400	190800	191000	190400	95
573	20250401	101900	2578754000	190800	190900	191100	190800	69
574	20250401	101800	2565582100	190900	190700	190900	190700	37
575	20250401	101700	2558522400	190900	191300	191300	190800	170
576	20250401	101600	2526059800	191300	191600	191600	191300	291
577	20250401	101500	2470317800	191400	191400	191500	191000	410
578	20250401	101400	2391832000	191400	191400	191600	190800	365
579	20250401	101300	2321944400	191300	191500	191500	191200	291
580	20250401	101200	2266244000	191500	191400	191800	190800	670
581	20250401	101100	2137856600	191300	190400	191400	190400	1142
582	20250401	101000	1919812200	190300	190000	190400	189900	232
583	20250401	100900	1875687600	189900	189500	189900	189500	271
584	20250401	100800	1824257700	189500	189400	190000	188600	343
585	20250401	100700	1759223800	189300	189400	189400	189300	112
586	20250401	100600	1738018800	189300	189200	189400	189200	149
587	20250401	100500	1709808400	189200	188800	189350	188800	219
588	20250401	100400	1668370600	188800	189300	189300	188600	122
589	20250401	100300	1645306300	189300	188600	189500	188600	154
590	20250401	100200	1616175300	189300	188800	189300	188400	312
591	20250401	100100	1557318900	188900	189400	189400	188900	26
592	20250401	100000	1552403600	189100	188900	189400	188900	96
593	20250401	095900	1534261900	189000	189000	189000	188900	35
594	20250401	095800	1527647800	188900	188900	188900	188900	8
595	20250401	095700	1526136600	189100	189000	189200	188900	122
596	20250401	095600	1503075000	189000	189200	189200	189000	31
597	20250401	095500	1497213000	189200	189400	189400	189100	40
598	20250401	095400	1489644600	189400	189500	189500	189300	37
599	20250401	095300	1482637600	189300	189400	189500	189300	85
600	20250401	095200	1466536300	189800	189800	189800	189800	10
601	20250401	095100	1464638300	189400	189400	190000	189300	31
602	20250401	095000	1458754500	189300	190000	190100	189300	63
603	20250401	094900	1446797200	190100	189600	190100	189600	47
604	20250401	094800	1437872500	189600	189800	189900	189500	63
605	20250401	094700	1425920300	189500	189300	189500	189300	318
606	20250401	094600	1365688100	189300	189300	189300	189200	26
607	20250401	094500	1360767200	189400	188900	189400	188700	433
608	20250401	094400	1278929700	188900	188800	188900	188800	51
609	20250401	094300	1269300700	188800	188800	188800	188600	38
610	20250401	094200	1262130900	188800	188700	188800	188600	59
611	20250401	094100	1250997000	188700	189100	189100	188700	3
612	20250401	094000	1250430400	189100	188500	189500	188500	162
613	20250401	093900	1219835300	188600	188800	188900	188500	79
614	20250401	093800	1204921900	188800	188700	188900	188700	15
615	20250401	093700	1202088900	188700	188700	189200	188700	105
616	20250401	093600	1182238000	188700	188500	189500	188100	440
617	20250401	093500	1099043500	188100	188500	189000	187800	397
618	20250401	093400	1024328200	188500	189000	189000	188500	30
619	20250401	093300	1018667200	189200	188500	189200	188500	187
620	20250401	093200	983410900	188600	188800	188900	188500	415
621	20250401	093100	905104300	188800	189200	189200	188800	54
622	20250401	093000	894903100	189200	189300	189300	188800	441
623	20250401	092900	811519900	189400	190000	190000	189300	70
624	20250401	092800	798263600	189400	189500	190100	189400	62
625	20250401	092700	786515800	189400	189400	189600	189400	38
626	20250401	092600	779314100	189500	189200	190000	189200	60
627	20250401	092500	767946000	189900	190000	190100	189300	189
628	20250401	092400	732090300	190100	189900	190100	189900	13
629	20250401	092300	729621400	189900	190100	190100	189700	225
630	20250401	092200	686904200	190300	190200	190300	190200	10
631	20250401	092100	685002100	190800	190200	190800	190100	143
632	20250401	092000	657803400	190200	190800	190800	190100	438
633	20250401	091900	574378700	190900	190700	190900	190600	79
634	20250401	091800	559306300	190700	190600	190700	190600	54
635	20250401	091700	549013700	190600	190600	190600	190400	46
636	20250401	091600	540251900	190700	190300	190700	190300	48
637	20250401	091500	531106800	190300	190200	190700	190100	157
638	20250401	091400	501222400	190200	190100	190200	190100	14
639	20250401	091300	498559800	190100	190200	190200	190100	60
640	20250401	091200	487152200	190100	190600	190800	189900	442
641	20250401	091100	403121400	190500	190800	190800	190300	28
642	20250401	091000	397790000	190900	190300	190900	190300	90
643	20250401	090900	380639100	190300	190500	190600	190300	91
644	20250401	090800	363311500	190400	190400	190400	190400	8
645	20250401	090700	361788300	190300	190200	190300	190200	9
646	20250401	090600	360076100	190200	190000	190700	190000	144
647	20250401	090500	332669800	189700	189500	190000	189500	48
648	20250401	090400	323556400	189500	189200	189500	189000	126
649	20250401	090300	299703000	189100	190000	190000	189100	147
650	20250401	090200	271862800	190000	190300	190300	189500	75
651	20250401	090100	257602900	190300	190800	190900	188500	708
652	20250401	090000	123145000	190300	190200	191800	190200	647