KissMeData/298020/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	204700	2485410800	196800	196800	196800	196800	544
3	20250408	204600	2485410800	196800	196800	196800	196800	0
4	20250408	204500	2485410800	196800	196800	196800	196800	0
5	20250408	204400	2485410800	196800	196800	196800	196800	0
6	20250408	204300	2485410800	196800	196800	196800	196800	0
7	20250408	204200	2485410800	196800	196800	196800	196800	0
8	20250408	204100	2485410800	196800	196800	196800	196800	0
9	20250408	204000	2485410800	196800	196800	196800	196800	0
10	20250408	203900	2485410800	196800	196800	196800	196800	0
11	20250408	203800	2485410800	196800	196800	196800	196800	0
12	20250408	203700	2485410800	196800	196800	196800	196800	0
13	20250408	203600	2485410800	196800	196800	196800	196800	0
14	20250408	203500	2485410800	196800	196800	196800	196800	0
15	20250408	203400	2485410800	196800	196800	196800	196800	0
16	20250408	203300	2485410800	196800	196800	196800	196800	0
17	20250408	203200	2485410800	196800	196800	196800	196800	0
18	20250408	203100	2485410800	196800	196800	196800	196800	0
19	20250408	203000	2485410800	196800	196800	196800	196800	0
20	20250408	202900	2485410800	196800	196800	196800	196800	0
21	20250408	202800	2485410800	196800	196800	196800	196800	0
22	20250408	202700	2485410800	196800	196800	196800	196800	0
23	20250408	202600	2485410800	196800	196800	196800	196800	0
24	20250408	202500	2485410800	196800	196800	196800	196800	0
25	20250408	202400	2485410800	196800	196800	196800	196800	0
26	20250408	202300	2485410800	196800	196800	196800	196800	0
27	20250408	202200	2485410800	196800	196800	196800	196800	0
28	20250408	202100	2485410800	196800	196800	196800	196800	0
29	20250408	202000	2485410800	196800	196800	196800	196800	0
30	20250408	201900	2485410800	196800	196800	196800	196800	0
31	20250408	201800	2485410800	196800	196800	196800	196800	0
32	20250408	201700	2485410800	196800	196800	196800	196800	544
33	20250408	201600	2485410800	196800	196800	196800	196800	0
34	20250408	201500	2485410800	196800	196800	196800	196800	0
35	20250408	201400	2485410800	196800	196800	196800	196800	0
36	20250408	201300	2485410800	196800	196800	196800	196800	0
37	20250408	201200	2485410800	196800	196800	196800	196800	0
38	20250408	201100	2485410800	196800	196800	196800	196800	0
39	20250408	201000	2485410800	196800	196800	196800	196800	0
40	20250408	200900	2485410800	196800	196800	196800	196800	0
41	20250408	200800	2485410800	196800	196800	196800	196800	0
42	20250408	200700	2485410800	196800	196800	196800	196800	0
43	20250408	200600	2485410800	196800	196800	196800	196800	0
44	20250408	200500	2485410800	196800	196800	196800	196800	0
45	20250408	200400	2485410800	196800	196800	196800	196800	0
46	20250408	200300	2485410800	196800	196800	196800	196800	0
47	20250408	200200	2485410800	196800	196800	196800	196800	0
48	20250408	200100	2485410800	196800	196800	196800	196800	0
49	20250408	200000	2485410800	196800	196800	196800	196800	0
50	20250408	195900	2485410800	196800	196800	196800	196800	0
51	20250408	195800	2485410800	196800	196800	196800	196800	0
52	20250408	195700	2485410800	196800	196800	196800	196800	0
53	20250408	195600	2485410800	196800	196800	196800	196800	0
54	20250408	195500	2485410800	196800	196800	196800	196800	0
55	20250408	195400	2485410800	196800	196800	196800	196800	0
56	20250408	195300	2485410800	196800	196800	196800	196800	0
57	20250408	195200	2485410800	196800	196800	196800	196800	0
58	20250408	195100	2485410800	196800	196800	196800	196800	0
59	20250408	195000	2485410800	196800	196800	196800	196800	0
60	20250408	194900	2485410800	196800	196800	196800	196800	0
61	20250408	194800	2485410800	196800	196800	196800	196800	0
62	20250408	194700	2485410800	196800	196800	196800	196800	544
63	20250408	194600	2485410800	196800	196800	196800	196800	0
64	20250408	194500	2485410800	196800	196800	196800	196800	0
65	20250408	194400	2485410800	196800	196800	196800	196800	0
66	20250408	194300	2485410800	196800	196800	196800	196800	0
67	20250408	194200	2485410800	196800	196800	196800	196800	0
68	20250408	194100	2485410800	196800	196800	196800	196800	0
69	20250408	194000	2485410800	196800	196800	196800	196800	0
70	20250408	193900	2485410800	196800	196800	196800	196800	0
71	20250408	193800	2485410800	196800	196800	196800	196800	0
72	20250408	193700	2485410800	196800	196800	196800	196800	0
73	20250408	193600	2485410800	196800	196800	196800	196800	0
74	20250408	193500	2485410800	196800	196800	196800	196800	0
75	20250408	193400	2485410800	196800	196800	196800	196800	0
76	20250408	193300	2485410800	196800	196800	196800	196800	0
77	20250408	193200	2485410800	196800	196800	196800	196800	0
78	20250408	193100	2485410800	196800	196800	196800	196800	0
79	20250408	193000	2485410800	196800	196800	196800	196800	0
80	20250408	192900	2485410800	196800	196800	196800	196800	0
81	20250408	192800	2485410800	196800	196800	196800	196800	0
82	20250408	192700	2485410800	196800	196800	196800	196800	0
83	20250408	192600	2485410800	196800	196800	196800	196800	0
84	20250408	192500	2485410800	196800	196800	196800	196800	0
85	20250408	192400	2485410800	196800	196800	196800	196800	0
86	20250408	192300	2485410800	196800	196800	196800	196800	0
87	20250408	192200	2485410800	196800	196800	196800	196800	0
88	20250408	192100	2485410800	196800	196800	196800	196800	0
89	20250408	192000	2485410800	196800	196800	196800	196800	0
90	20250408	191900	2485410800	196800	196800	196800	196800	0
91	20250408	191800	2485410800	196800	196800	196800	196800	0
92	20250408	191700	2485410800	196800	196800	196800	196800	544
93	20250408	191600	2485410800	196800	196800	196800	196800	0
94	20250408	191500	2485410800	196800	196800	196800	196800	0
95	20250408	191400	2485410800	196800	196800	196800	196800	0
96	20250408	191300	2485410800	196800	196800	196800	196800	0
97	20250408	191200	2485410800	196800	196800	196800	196800	0
98	20250408	191100	2485410800	196800	196800	196800	196800	0
99	20250408	191000	2485410800	196800	196800	196800	196800	0
100	20250408	190900	2485410800	196800	196800	196800	196800	0
101	20250408	190800	2485410800	196800	196800	196800	196800	0
102	20250408	190700	2485410800	196800	196800	196800	196800	0
103	20250408	190600	2485410800	196800	196800	196800	196800	0
104	20250408	190500	2485410800	196800	196800	196800	196800	0
105	20250408	190400	2485410800	196800	196800	196800	196800	0
106	20250408	190300	2485410800	196800	196800	196800	196800	0
107	20250408	190200	2485410800	196800	196800	196800	196800	0
108	20250408	190100	2485410800	196800	196800	196800	196800	0
109	20250408	190000	2485410800	196800	196800	196800	196800	0
110	20250408	185900	2485410800	196800	196800	196800	196800	0
111	20250408	185800	2485410800	196800	196800	196800	196800	0
112	20250408	185700	2485410800	196800	196800	196800	196800	0
113	20250408	185600	2485410800	196800	196800	196800	196800	0
114	20250408	185500	2485410800	196800	196800	196800	196800	0
115	20250408	185400	2485410800	196800	196800	196800	196800	0
116	20250408	185300	2485410800	196800	196800	196800	196800	0
117	20250408	185200	2485410800	196800	196800	196800	196800	0
118	20250408	185100	2485410800	196800	196800	196800	196800	0
119	20250408	185000	2485410800	196800	196800	196800	196800	0
120	20250408	184900	2485410800	196800	196800	196800	196800	0
121	20250408	184800	2485410800	196800	196800	196800	196800	0
122	20250408	184700	2485410800	196800	196800	196800	196800	544
123	20250408	184600	2485410800	196800	196800	196800	196800	0
124	20250408	184500	2485410800	196800	196800	196800	196800	0
125	20250408	184400	2485410800	196800	196800	196800	196800	0
126	20250408	184300	2485410800	196800	196800	196800	196800	0
127	20250408	184200	2485410800	196800	196800	196800	196800	0
128	20250408	184100	2485410800	196800	196800	196800	196800	0
129	20250408	184000	2485410800	196800	196800	196800	196800	0
130	20250408	183900	2485410800	196800	196800	196800	196800	0
131	20250408	183800	2485410800	196800	196800	196800	196800	0
132	20250408	183700	2485410800	196800	196800	196800	196800	0
133	20250408	183600	2485410800	196800	196800	196800	196800	0
134	20250408	183500	2485410800	196800	196800	196800	196800	0
135	20250408	183400	2485410800	196800	196800	196800	196800	0
136	20250408	183300	2485410800	196800	196800	196800	196800	0
137	20250408	183200	2485410800	196800	196800	196800	196800	0
138	20250408	183100	2485410800	196800	196800	196800	196800	0
139	20250408	183000	2485410800	196800	196800	196800	196800	0
140	20250408	182900	2485410800	196800	196800	196800	196800	0
141	20250408	182800	2485410800	196800	196800	196800	196800	0
142	20250408	182700	2485410800	196800	196800	196800	196800	0
143	20250408	182600	2485410800	196800	196800	196800	196800	0
144	20250408	182500	2485410800	196800	196800	196800	196800	0
145	20250408	182400	2485410800	196800	196800	196800	196800	0
146	20250408	182300	2485410800	196800	196800	196800	196800	0
147	20250408	182200	2485410800	196800	196800	196800	196800	0
148	20250408	182100	2485410800	196800	196800	196800	196800	0
149	20250408	182000	2485410800	196800	196800	196800	196800	0
150	20250408	181900	2485410800	196800	196800	196800	196800	0
151	20250408	181800	2485410800	196800	196800	196800	196800	0
152	20250408	181700	2485410800	196800	196800	196800	196800	544
153	20250408	181600	2485410800	196800	196800	196800	196800	0
154	20250408	181500	2485410800	196800	196800	196800	196800	0
155	20250408	181400	2485410800	196800	196800	196800	196800	0
156	20250408	181300	2485410800	196800	196800	196800	196800	0
157	20250408	181200	2485410800	196800	196800	196800	196800	0
158	20250408	181100	2485410800	196800	196800	196800	196800	0
159	20250408	181000	2485410800	196800	196800	196800	196800	0
160	20250408	180900	2485410800	196800	196800	196800	196800	0
161	20250408	180800	2485410800	196800	196800	196800	196800	0
162	20250408	180700	2485410800	196800	196800	196800	196800	0
163	20250408	180600	2485410800	196800	196800	196800	196800	0
164	20250408	180500	2485410800	196800	196800	196800	196800	0
165	20250408	180400	2485410800	196800	196800	196800	196800	0
166	20250408	180300	2485410800	196800	196800	196800	196800	0
167	20250408	180200	2485410800	196800	196800	196800	196800	0
168	20250408	180100	2485410800	196800	196800	196800	196800	0
169	20250408	180000	2485410800	196800	196800	196800	196800	0
170	20250408	175900	2485410800	196800	196800	196800	196800	0
171	20250408	175800	2485410800	196800	196800	196800	196800	0
172	20250408	175700	2485410800	196800	196800	196800	196800	0
173	20250408	175600	2485410800	196800	196800	196800	196800	0
174	20250408	175500	2485410800	196800	196800	196800	196800	0
175	20250408	175400	2485410800	196800	196800	196800	196800	0
176	20250408	175300	2485410800	196800	196800	196800	196800	0
177	20250408	175200	2485410800	196800	196800	196800	196800	0
178	20250408	175100	2485410800	196800	196800	196800	196800	0
179	20250408	175000	2485410800	196800	196800	196800	196800	0
180	20250408	174900	2485410800	196800	196800	196800	196800	0
181	20250408	174800	2485410800	196800	196800	196800	196800	0
182	20250408	174700	2485410800	196800	196800	196800	196800	544
183	20250408	174600	2485410800	196800	196800	196800	196800	0
184	20250408	174500	2485410800	196800	196800	196800	196800	0
185	20250408	174400	2485410800	196800	196800	196800	196800	0
186	20250408	174300	2485410800	196800	196800	196800	196800	0
187	20250408	174200	2485410800	196800	196800	196800	196800	0
188	20250408	174100	2485410800	196800	196800	196800	196800	0
189	20250408	174000	2485410800	196800	196800	196800	196800	0
190	20250408	173900	2485410800	196800	196800	196800	196800	0
191	20250408	173800	2485410800	196800	196800	196800	196800	0
192	20250408	173700	2485410800	196800	196800	196800	196800	0
193	20250408	173600	2485410800	196800	196800	196800	196800	0
194	20250408	173500	2485410800	196800	196800	196800	196800	0
195	20250408	173400	2485410800	196800	196800	196800	196800	0
196	20250408	173300	2485410800	196800	196800	196800	196800	0
197	20250408	173200	2485410800	196800	196800	196800	196800	0
198	20250408	173100	2485410800	196800	196800	196800	196800	0
199	20250408	173000	2485410800	196800	196800	196800	196800	0
200	20250408	172900	2485410800	196800	196800	196800	196800	0
201	20250408	172800	2485410800	196800	196800	196800	196800	0
202	20250408	172700	2485410800	196800	196800	196800	196800	0
203	20250408	172600	2485410800	196800	196800	196800	196800	0
204	20250408	172500	2485410800	196800	196800	196800	196800	0
205	20250408	172400	2485410800	196800	196800	196800	196800	0
206	20250408	172300	2485410800	196800	196800	196800	196800	0
207	20250408	172200	2485410800	196800	196800	196800	196800	0
208	20250408	172100	2485410800	196800	196800	196800	196800	0
209	20250408	172000	2485410800	196800	196800	196800	196800	0
210	20250408	171900	2485410800	196800	196800	196800	196800	0
211	20250408	171800	2485410800	196800	196800	196800	196800	0
212	20250408	171700	2485410800	196800	196800	196800	196800	544
213	20250408	171600	2485410800	196800	196800	196800	196800	0
214	20250408	171500	2485410800	196800	196800	196800	196800	0
215	20250408	171400	2485410800	196800	196800	196800	196800	0
216	20250408	171300	2485410800	196800	196800	196800	196800	0
217	20250408	171200	2485410800	196800	196800	196800	196800	0
218	20250408	171100	2485410800	196800	196800	196800	196800	0
219	20250408	171000	2485410800	196800	196800	196800	196800	0
220	20250408	170900	2485410800	196800	196800	196800	196800	0
221	20250408	170800	2485410800	196800	196800	196800	196800	0
222	20250408	170700	2485410800	196800	196800	196800	196800	0
223	20250408	170600	2485410800	196800	196800	196800	196800	0
224	20250408	170500	2485410800	196800	196800	196800	196800	0
225	20250408	170400	2485410800	196800	196800	196800	196800	0
226	20250408	170300	2485410800	196800	196800	196800	196800	0
227	20250408	170200	2485410800	196800	196800	196800	196800	0
228	20250408	170100	2485410800	196800	196800	196800	196800	0
229	20250408	170000	2485410800	196800	196800	196800	196800	0
230	20250408	165900	2485410800	196800	196800	196800	196800	0
231	20250408	165800	2485410800	196800	196800	196800	196800	0
232	20250408	165700	2485410800	196800	196800	196800	196800	0
233	20250408	165600	2485410800	196800	196800	196800	196800	0
234	20250408	165500	2485410800	196800	196800	196800	196800	0
235	20250408	165400	2485410800	196800	196800	196800	196800	0
236	20250408	165300	2485410800	196800	196800	196800	196800	0
237	20250408	165200	2485410800	196800	196800	196800	196800	0
238	20250408	165100	2485410800	196800	196800	196800	196800	0
239	20250408	165000	2485410800	196800	196800	196800	196800	0
240	20250408	164900	2485410800	196800	196800	196800	196800	0
241	20250408	164800	2485410800	196800	196800	196800	196800	0
242	20250408	164700	2485410800	196800	196800	196800	196800	544
243	20250408	164600	2485410800	196800	196800	196800	196800	0
244	20250408	164500	2485410800	196800	196800	196800	196800	0
245	20250408	164400	2485410800	196800	196800	196800	196800	0
246	20250408	164300	2485410800	196800	196800	196800	196800	0
247	20250408	164200	2485410800	196800	196800	196800	196800	0
248	20250408	164100	2485410800	196800	196800	196800	196800	0
249	20250408	164000	2485410800	196800	196800	196800	196800	0
250	20250408	163900	2485410800	196800	196800	196800	196800	0
251	20250408	163800	2485410800	196800	196800	196800	196800	0
252	20250408	163700	2485410800	196800	196800	196800	196800	0
253	20250408	163600	2485410800	196800	196800	196800	196800	0
254	20250408	163500	2485410800	196800	196800	196800	196800	0
255	20250408	163400	2485410800	196800	196800	196800	196800	0
256	20250408	163300	2485410800	196800	196800	196800	196800	0
257	20250408	163200	2485410800	196800	196800	196800	196800	0
258	20250408	163100	2485410800	196800	196800	196800	196800	0
259	20250408	163000	2485410800	196800	196800	196800	196800	0
260	20250408	162900	2485410800	196800	196800	196800	196800	0
261	20250408	162800	2485410800	196800	196800	196800	196800	0
262	20250408	162700	2485410800	196800	196800	196800	196800	0
263	20250408	162600	2485410800	196800	196800	196800	196800	0
264	20250408	162500	2485410800	196800	196800	196800	196800	0
265	20250408	162400	2485410800	196800	196800	196800	196800	0
266	20250408	162300	2485410800	196800	196800	196800	196800	0
267	20250408	162200	2485410800	196800	196800	196800	196800	0
268	20250408	162100	2485410800	196800	196800	196800	196800	0
269	20250408	162000	2485410800	196800	196800	196800	196800	0
270	20250408	161900	2485410800	196800	196800	196800	196800	0
271	20250408	161800	2485410800	196800	196800	196800	196800	0
272	20250408	161700	2485410800	196800	196800	196800	196800	544
273	20250408	161600	2485410800	196800	196800	196800	196800	0
274	20250408	161500	2485410800	196800	196800	196800	196800	0
275	20250408	161400	2485410800	196800	196800	196800	196800	0
276	20250408	161300	2485410800	196800	196800	196800	196800	0
277	20250408	161200	2485410800	196800	196800	196800	196800	0
278	20250408	161100	2485410800	196800	196800	196800	196800	0
279	20250408	161000	2485410800	196800	196800	196800	196800	0
280	20250408	160900	2485410800	196800	196800	196800	196800	0
281	20250408	160800	2485410800	196800	196800	196800	196800	0
282	20250408	160700	2485410800	196800	196800	196800	196800	0
283	20250408	160600	2485410800	196800	196800	196800	196800	0
284	20250408	160500	2485410800	196800	196800	196800	196800	0
285	20250408	160400	2485410800	196800	196800	196800	196800	0
286	20250408	160300	2485410800	196800	196800	196800	196800	0
287	20250408	160200	2485410800	196800	196800	196800	196800	0
288	20250408	160100	2485410800	196800	196800	196800	196800	0
289	20250408	160000	2485410800	196800	196800	196800	196800	0
290	20250408	155900	2485410800	196800	196800	196800	196800	0
291	20250408	155800	2485410800	196800	196800	196800	196800	0
292	20250408	155700	2485410800	196800	196800	196800	196800	0
293	20250408	155600	2485410800	196800	196800	196800	196800	0
294	20250408	155500	2485410800	196800	196800	196800	196800	0
295	20250408	155400	2485410800	196800	196800	196800	196800	0
296	20250408	155300	2485410800	196800	196800	196800	196800	0
297	20250408	155200	2485410800	196800	196800	196800	196800	0
298	20250408	155100	2485410800	196800	196800	196800	196800	0
299	20250408	155000	2485410800	196800	196800	196800	196800	0
300	20250408	154900	2485410800	196800	196800	196800	196800	0
301	20250408	154800	2485410800	196800	196800	196800	196800	0
302	20250408	154700	2485410800	196800	196800	196800	196800	544
303	20250408	154600	2485410800	196800	196800	196800	196800	0
304	20250408	154500	2485410800	196800	196800	196800	196800	0
305	20250408	154400	2485410800	196800	196800	196800	196800	0
306	20250408	154300	2485410800	196800	196800	196800	196800	0
307	20250408	154200	2485410800	196800	196800	196800	196800	0
308	20250408	154100	2485410800	196800	196800	196800	196800	0
309	20250408	154000	2485410800	196800	196800	196800	196800	0
310	20250408	153900	2485410800	196800	196800	196800	196800	0
311	20250408	153800	2485410800	196800	196800	196800	196800	0
312	20250408	153700	2485410800	196800	196800	196800	196800	0
313	20250408	153600	2485410800	196800	196800	196800	196800	0
314	20250408	153500	2485410800	196800	196800	196800	196800	0
315	20250408	153400	2485410800	196800	196800	196800	196800	0
316	20250408	153300	2485410800	196800	196800	196800	196800	0
317	20250408	153200	2485410800	196800	196800	196800	196800	0
318	20250408	153100	2485410800	196800	196800	196800	196800	0
319	20250408	153000	2485410800	196800	196800	196800	196800	544
320	20250408	152900	2378351600	196900	196900	196900	196900	0
321	20250408	152800	2378351600	196900	196900	196900	196900	0
322	20250408	152700	2378351600	196900	196900	196900	196900	0
323	20250408	152600	2378351600	196900	196900	196900	196900	0
324	20250408	152500	2378351600	196900	196900	196900	196900	0
325	20250408	152400	2378351600	196900	196900	196900	196900	0
326	20250408	152300	2378351600	196900	196900	196900	196900	0
327	20250408	152200	2378351600	196900	196900	196900	196900	0
328	20250408	152100	2378351600	196900	196900	196900	196900	0
329	20250408	152000	2378351600	196900	196900	196900	196900	0
330	20250408	151900	2378351600	196900	195800	197100	195800	33
331	20250408	151800	2371861500	196400	196400	196400	195800	33
332	20250408	151700	2365385300	196400	196300	196400	196300	11
333	20250408	151600	2363225700	196300	196300	196300	195700	9
334	20250408	151500	2361460800	196300	195700	196400	195700	22
335	20250408	151400	2357144400	195500	195400	195600	195400	232
336	20250408	151300	2311801100	195400	195200	195500	195200	59
337	20250408	151200	2300279000	195500	195700	195800	195500	43
338	20250408	151100	2291866900	195800	195900	195900	195700	20
339	20250408	151000	2287952600	195700	195800	196000	195700	29
340	20250408	150900	2282271700	195900	196200	196200	195900	15
341	20250408	150800	2279332600	196200	195900	196200	195900	79
342	20250408	150700	2263853500	195900	195900	195900	195900	12
343	20250408	150600	2261502700	195900	195700	195900	195700	34
344	20250408	150500	2254843100	195900	195900	195900	195900	7
345	20250408	150400	2253471800	195900	195900	195900	195800	18
346	20250408	150300	2249947100	195800	196400	196400	195800	18
347	20250408	150200	2246416200	196400	195700	196400	195700	77
348	20250408	150100	2231327900	195700	195900	195900	195700	5
349	20250408	150000	2230348600	195900	195700	195900	195500	106
350	20250408	145900	2209614400	195700	195700	195800	195600	19
351	20250408	145800	2205896400	196100	195600	196100	195500	109
352	20250408	145700	2184542700	195600	195700	195700	195500	19
353	20250408	145600	2180825400	195900	195100	195900	195100	81
354	20250408	145500	2165009200	195100	195000	195200	195000	20
355	20250408	145400	2161106300	195200	194800	195200	194800	104
356	20250408	145300	2140832800	194800	194800	194900	194800	13
357	20250408	145200	2138300200	194800	194800	194800	194800	8
358	20250408	145100	2136741800	194900	194800	194900	194800	18
359	20250408	145000	2133234700	194900	194700	194900	194600	132
360	20250408	144900	2107525700	194700	194700	194800	194700	8
361	20250408	144800	2105968000	194800	195000	195100	194700	207
362	20250408	144700	2065632700	195000	195400	195400	195000	460
363	20250408	144600	1975884900	195400	195300	195400	195300	37
364	20250408	144500	1968658400	195300	195500	195500	195300	35
365	20250408	144400	1961819700	195600	195600	195700	195500	126
366	20250408	144300	1937177800	195600	195600	195600	195500	18
367	20250408	144200	1933657550	195600	195600	195600	195600	10
368	20250408	144100	1931701550	195600	195600	195600	195600	0
369	20250408	144000	1931701550	195600	195600	195600	195600	11
370	20250408	143900	1929549950	195500	195500	195500	195500	10
371	20250408	143800	1927594950	195400	195500	195500	195400	35
372	20250408	143700	1920752650	195500	195500	195500	195500	35
373	20250408	143600	1913910150	195500	195500	195500	195400	33
374	20250408	143500	1907460950	195500	195500	195500	195400	14
375	20250408	143400	1904724050	195500	195500	195500	195500	21
376	20250408	143300	1900618550	195500	195500	195500	195500	34
377	20250408	143200	1893971550	195500	195500	195500	195400	9
378	20250408	143100	1892212250	195500	195400	195500	195400	75
379	20250408	143000	1877556250	195400	195400	195400	195400	3
380	20250408	142900	1876970050	195400	195500	195500	195300	80
381	20250408	142800	1861336650	195600	195500	195600	195500	14
382	20250408	142700	1858599350	195600	195600	195600	195600	1
383	20250408	142600	1858403750	195500	195600	195600	195500	29
384	20250408	142500	1852734050	195600	195600	195600	195500	13
385	20250408	142400	1850192050	195600	195600	195600	195600	2
386	20250408	142300	1849800850	195500	195500	195600	195500	33
387	20250408	142200	1843348450	195600	195600	195600	195500	12
388	20250408	142100	1841001850	195600	195700	195700	195500	163
389	20250408	142000	1809123850	195700	196200	196200	195500	155
390	20250408	141900	1778767350	196200	196100	196200	196100	4
391	20250408	141800	1777982650	196100	196300	196300	196100	24
392	20250408	141700	1773274050	196300	196300	196300	196300	8
393	20250408	141600	1771703650	196300	196300	196300	196200	33
394	20250408	141500	1765228250	196300	196100	196300	196000	233
395	20250408	141400	1719543550	196100	196200	196200	196100	44
396	20250408	141300	1710914350	196100	196200	196200	196100	56
397	20250408	141200	1699929150	196300	196600	196600	196300	32
398	20250408	141100	1693645550	196600	196500	196600	196500	18
399	20250408	141000	1690107550	196600	196800	196800	196600	21
400	20250408	140900	1685977450	196800	196800	196800	196800	3
401	20250408	140800	1685387050	196700	196800	196800	196700	7
402	20250408	140700	1684009950	196800	196800	196800	196800	3
403	20250408	140600	1683419550	196700	196900	197000	196700	40
404	20250408	140500	1675545550	197000	197000	197000	197000	0
405	20250408	140400	1675545550	197000	196950	197000	196950	7
406	20250408	140300	1674166600	197000	196900	197000	196900	18
407	20250408	140200	1670622200	196900	196900	196900	196900	0
408	20250408	140100	1670622200	196900	196700	196900	196700	40
409	20250408	140000	1662752400	196700	196800	196800	196500	49
410	20250408	135900	1653119800	196800	196800	196800	196700	45
411	20250408	135800	1644265400	196800	196800	196800	196700	10
412	20250408	135700	1642297700	196800	196800	196800	196800	39
413	20250408	135600	1634622500	196800	196800	196800	196800	0
414	20250408	135500	1634622500	196800	196800	196800	196800	6
415	20250408	135400	1633441700	196700	196800	196800	196700	2
416	20250408	135300	1633048200	196800	196800	196800	196800	9
417	20250408	135200	1631277000	196800	196800	196800	196800	2
418	20250408	135100	1630883400	196800	196800	196800	196700	48
419	20250408	135000	1621439800	196700	196700	196700	196700	2
420	20250408	134900	1621046400	196700	196800	196800	196700	10
421	20250408	134800	1619078900	196800	196700	196800	196700	26
422	20250408	134700	1613964600	196700	196800	196800	196700	3
423	20250408	134600	1613374300	196800	196800	196800	196800	9
424	20250408	134500	1611603100	196900	197000	197000	196900	20
425	20250408	134400	1607665000	197000	197000	197000	197000	2
426	20250408	134300	1607271000	196900	197000	197300	196900	36
427	20250408	134200	1600176500	197000	197000	197000	197000	17
428	20250408	134100	1596827500	197000	197000	197000	197000	6
429	20250408	134000	1595645500	197000	196400	197000	196400	48
430	20250408	133900	1586210900	196500	196400	196500	196400	23
431	20250408	133800	1581691700	196400	196450	196450	196400	21
432	20250408	133700	1577567150	196500	196500	196500	196500	1
433	20250408	133600	1577370650	196400	196400	196500	196400	51
434	20250408	133500	1567350050	196400	196500	196600	196400	98
435	20250408	133400	1548094050	196500	196500	196500	196500	0
436	20250408	133300	1548094050	196500	196500	196600	196500	78
437	20250408	133200	1532765350	196500	197100	197100	196500	206
438	20250408	133100	1492204550	197100	197100	197100	197100	4
439	20250408	133000	1491416150	197100	197100	197100	197100	24
440	20250408	132900	1486685750	197100	197100	197100	197000	51
441	20250408	132800	1476634050	197200	197200	197200	197200	2
442	20250408	132700	1476239650	197200	197200	197200	197200	7
443	20250408	132600	1474859250	197200	197200	197200	197200	10
444	20250408	132500	1472887250	197200	197300	197300	197200	33
445	20250408	132400	1466378550	197300	197200	197300	197200	4
446	20250408	132300	1465589450	197100	197100	197100	197100	0
447	20250408	132200	1465589450	197100	197100	197100	197100	1
448	20250408	132100	1465392350	197400	197200	197400	197200	3
449	20250408	132000	1464800350	197200	197600	197600	197100	75
450	20250408	131900	1449995650	197700	197700	197700	197700	5
451	20250408	131800	1449007150	197700	197700	197700	197700	1
452	20250408	131700	1448809450	197700	197900	197900	197700	9
453	20250408	131600	1447029650	197800	197800	197800	197800	1
454	20250408	131500	1446831850	197800	197900	197900	197800	3
455	20250408	131400	1446238350	197800	197900	197900	197800	34
456	20250408	131300	1439510450	198000	198000	198000	197900	12
457	20250408	131200	1437134750	197900	197900	197900	197900	6
458	20250408	131100	1435947350	198400	198400	198400	198400	0
459	20250408	131000	1435947350	198400	198000	198400	197800	17
460	20250408	130900	1432581650	197800	197800	197800	197800	1
461	20250408	130800	1432383850	197600	197900	198000	197600	28
462	20250408	130700	1426844950	197900	197900	197900	197900	8
463	20250408	130600	1425261750	197900	197500	197900	197500	5
464	20250408	130500	1424273650	197300	197300	197300	197300	4
465	20250408	130400	1423484450	197300	197300	197300	197300	2
466	20250408	130300	1423089850	197200	197600	197700	197100	413
467	20250408	130200	1341582250	197500	198100	198100	197500	201
468	20250408	130100	1301835950	198000	198300	198300	198000	39
469	20250408	130000	1294111750	198300	198500	198500	198300	11
470	20250408	125900	1291929050	198500	198400	198500	198400	37
471	20250408	125800	1284584950	198400	198100	198400	198100	49
472	20250408	125700	1274874250	198100	198100	198100	198100	3
473	20250408	125600	1274279950	198200	198200	198200	198200	0
474	20250408	125500	1274279950	198200	198200	198200	198200	0
475	20250408	125400	1274279950	198200	198100	198200	198100	34
476	20250408	125300	1267543750	198100	198100	198100	198100	18
477	20250408	125200	1263977950	198200	198300	198300	198200	20
478	20250408	125100	1260013750	198300	198300	198400	198300	51
479	20250408	125000	1249900250	198300	198500	198500	198300	42
480	20250408	124900	1241564750	198600	198600	198600	198600	0
481	20250408	124800	1241564750	198600	198500	198600	198500	4
482	20250408	124700	1240770550	198400	198400	198400	198400	38
483	20250408	124600	1233231350	198300	198300	198300	198300	0
484	20250408	124500	1233231350	198300	198400	198400	198300	5
485	20250408	124400	1232239750	198400	198400	198400	198400	1
486	20250408	124300	1232041350	198400	198400	198400	198400	10
487	20250408	124200	1230057350	198400	198400	198400	198400	2
488	20250408	124100	1229660550	198400	198400	198400	198400	0
489	20250408	124000	1229660550	198400	198400	198400	198400	1
490	20250408	123900	1229462150	198400	198400	198400	198400	1
491	20250408	123800	1229263750	198400	198400	198400	198400	0
492	20250408	123700	1229263750	198400	198400	198400	198400	8
493	20250408	123600	1227676550	198400	198300	198400	198300	11
494	20250408	123500	1225495150	198300	198400	198400	198300	6
495	20250408	123400	1224305050	198300	198200	198300	198200	21
496	20250408	123300	1220141650	198200	198600	198600	198200	64
497	20250408	123200	1207437150	198600	198600	198600	198600	0
498	20250408	123100	1207437150	198600	198600	198600	198600	0
499	20250408	123000	1207437150	198600	198600	198600	198600	4
500	20250408	122900	1206642750	198600	198600	198600	198600	2
501	20250408	122800	1206245550	198500	198500	198500	198500	5
502	20250408	122700	1205253050	198500	198500	198500	198500	3
503	20250408	122600	1204657550	198500	198500	198500	198500	0
504	20250408	122500	1204657550	198500	198900	199000	198500	6
505	20250408	122400	1203464850	198900	198900	199000	198900	33
506	20250408	122300	1196901050	198600	198500	198600	198500	36
507	20250408	122200	1189754550	198500	198500	198500	198500	0
508	20250408	122100	1189754550	198500	198500	198500	198500	1
509	20250408	122000	1189556050	198400	198500	198500	198400	20
510	20250408	121900	1185587050	198500	198500	198500	198500	0
511	20250408	121800	1185587050	198500	198500	198500	198500	3
512	20250408	121700	1184991550	198500	198500	198500	198500	1
513	20250408	121600	1184793050	198500	198500	198500	198000	32
514	20250408	121500	1178453650	198500	198500	198600	198500	32
515	20250408	121400	1172101250	198400	198900	198900	198300	71
516	20250408	121300	1157995450	198900	198800	198900	198800	2
517	20250408	121200	1157597750	198900	198900	198900	198900	1
518	20250408	121100	1157398850	198900	198900	198900	198900	15
519	20250408	121000	1154415350	198900	198900	198900	198900	0
520	20250408	120900	1154415350	198900	198900	198900	198900	9
521	20250408	120800	1152625250	199000	199000	199000	199000	0
522	20250408	120700	1152625250	199000	198900	199000	198900	23
523	20250408	120600	1148050050	199100	199500	199500	199000	25
524	20250408	120500	1143067150	199500	199700	199700	199500	51
525	20250408	120400	1132886450	199700	199700	199700	199700	0
526	20250408	120300	1132886450	199700	199700	199700	199700	4
527	20250408	120200	1132087650	199700	199700	199700	199700	0
528	20250408	120100	1132087650	199700	199700	199700	199700	3
529	20250408	120000	1131488550	199700	199700	199700	199700	2
530	20250408	115900	1131089150	199600	199800	199800	199400	173
531	20250408	115800	1096565850	199800	199800	199800	199800	0
532	20250408	115700	1096565850	199800	199800	199800	199800	2
533	20250408	115600	1096166250	199700	199800	199800	199700	15
534	20250408	115500	1093170150	199800	199800	199800	199700	14
535	20250408	115400	1090373050	199900	199900	199900	199900	1
536	20250408	115300	1090173150	199900	199800	199900	199800	3
537	20250408	115200	1089573650	199800	200500	200500	199800	52
538	20250408	115100	1079173350	200000	201000	201000	200000	67
539	20250408	115000	1065741600	201000	200500	201000	200500	34
540	20250408	114900	1058919350	200500	200500	200500	200500	13
541	20250408	114800	1056312850	200500	200500	200500	200500	3
542	20250408	114700	1055711350	200500	200500	200500	200500	1
543	20250408	114600	1055510850	200500	200500	200500	200500	6
544	20250408	114500	1054307850	200500	200500	200500	200500	2
545	20250408	114400	1053906850	200500	200500	200500	200500	1
546	20250408	114300	1053706350	200500	200500	200500	200500	1
547	20250408	114200	1053505850	200500	200500	200500	200500	7
548	20250408	114100	1052102350	200500	200500	200500	200500	0
549	20250408	114000	1052102350	200500	200500	200500	200500	1
550	20250408	113900	1051901850	200500	200500	200500	200500	17
551	20250408	113800	1048493350	200500	200500	200500	200500	27
552	20250408	113700	1043079850	201000	201000	201000	201000	43
553	20250408	113600	1034436850	201500	201500	201500	201500	4
554	20250408	113500	1033630850	201500	201500	201500	201500	3
555	20250408	113400	1033026350	201500	201500	201500	201500	0
556	20250408	113300	1033026350	201500	201500	201500	201500	3
557	20250408	113200	1032421850	201500	201500	201500	201500	4
558	20250408	113100	1031615850	201500	201500	201500	201500	52
559	20250408	113000	1021137850	202000	202000	202000	202000	1
560	20250408	112900	1020935850	202000	202500	202500	202000	25
561	20250408	112800	1015875350	202000	202000	202000	202000	52
562	20250408	112700	1005371350	202500	202500	202500	202500	2
563	20250408	112600	1004966350	202500	202000	202500	202000	9
564	20250408	112500	1003147850	202000	201500	202000	201500	21
565	20250408	112400	998913850	202000	200500	202500	200500	488
566	20250408	112300	900458350	201000	201000	201000	201000	7
567	20250408	112200	899051350	201000	201000	201000	201000	0
568	20250408	112100	899051350	201000	201000	201000	201000	4
569	20250408	112000	898247350	201000	201000	201000	201000	47
570	20250408	111900	888800350	201000	201000	201000	201000	18
571	20250408	111800	885182350	201000	201000	201000	201000	40
572	20250408	111700	877142350	201000	201000	201000	201000	1
573	20250408	111600	876941350	200500	200500	200500	200500	1
574	20250408	111500	876740850	200500	200500	200750	200500	115
575	20250408	111400	853678600	200500	200500	200500	200500	0
576	20250408	111300	853678600	200500	200500	200500	200500	0
577	20250408	111200	853678600	200500	200500	200500	200500	4
578	20250408	111100	852876600	200500	200500	200500	200500	0
579	20250408	111000	852876600	200500	199800	200500	199800	7
580	20250408	110900	851477300	200000	199900	200000	199900	77
581	20250408	110800	836084700	199800	199800	199800	199800	18
582	20250408	110700	832488300	199900	199900	199900	199900	5
583	20250408	110600	831488800	199900	199900	199900	199800	17
584	20250408	110500	828090900	199900	199900	199900	199900	1
585	20250408	110400	827891000	199700	200000	200000	199700	26
586	20250408	110300	822692600	200500	200500	200500	200500	1
587	20250408	110200	822492100	200000	200000	200000	200000	14
588	20250408	110100	819692100	200000	200000	200500	200000	11
589	20250408	110000	817490600	200000	200500	200500	200000	5
590	20250408	105900	816490100	200500	200000	200500	200000	4
591	20250408	105800	815689600	200000	200000	200000	200000	4
592	20250408	105700	814889600	200000	199500	200500	199500	135
593	20250408	105600	787890500	199800	199800	199900	199800	50
594	20250408	105500	777898900	199600	199500	199800	199500	18
595	20250408	105400	774303000	199800	199500	199800	199500	144
596	20250408	105300	745551000	199500	199500	199800	199400	66
597	20250408	105200	732381500	199400	199400	199400	199400	9
598	20250408	105100	730586900	199500	199500	199500	199500	2
599	20250408	105000	730187900	199400	199300	199400	199300	54
600	20250408	104900	719423200	199300	199400	199400	199300	6
601	20250408	104800	718227300	199400	199400	199400	199300	15
602	20250408	104700	715236900	199500	199500	199500	199500	6
603	20250408	104600	714039900	199600	199600	199600	199600	18
604	20250408	104500	710447100	199800	199400	199800	199300	79
605	20250408	104400	694683800	199400	198800	199500	198800	182
606	20250408	104300	658441000	198700	198700	198700	198700	0
607	20250408	104200	658441000	198700	198900	198900	198700	25
608	20250408	104100	653471400	198900	198900	198900	198900	5
609	20250408	104000	652476900	198900	198900	198900	198900	14
610	20250408	103900	649692300	198900	198900	198900	198900	1
611	20250408	103800	649493400	198900	198900	198900	198800	6
612	20250408	103700	648300100	198900	198900	199100	198900	67
613	20250408	103600	634969100	198800	198900	198900	198800	6
614	20250408	103500	633775800	198800	198900	198900	198800	56
615	20250408	103400	622638000	198800	198900	198900	198800	34
616	20250408	103300	615875700	198800	198800	198800	198800	5
617	20250408	103200	614881700	198800	198800	198800	198800	3
618	20250408	103100	614285300	199000	198800	199000	198800	45
619	20250408	103000	605336300	198400	198900	198900	198200	20
620	20250408	102900	601362300	199000	199000	199000	199000	22
621	20250408	102800	596984300	199000	198400	199000	198400	179
622	20250408	102700	561398700	198500	198500	198500	198500	4
623	20250408	102600	560604700	198000	198400	198400	198000	15
624	20250408	102500	557632700	197900	197800	198400	197800	39
625	20250408	102400	549906200	197700	197700	197700	197700	8
626	20250408	102300	548324600	197500	197500	197500	197500	1
627	20250408	102200	548127100	197400	196900	197400	196900	61
628	20250408	102100	536097500	196800	196800	196800	196800	0
629	20250408	102000	536097500	196800	196800	196800	196800	5
630	20250408	101900	535113500	196800	196900	196900	196800	9
631	20250408	101800	533341800	197000	197100	197100	197000	34
632	20250408	101700	526643600	197100	197100	197100	197100	0
633	20250408	101600	526643600	197100	197100	197100	197100	0
634	20250408	101500	526643600	197100	197000	197100	197000	62
635	20250408	101400	514424900	196600	196700	196700	196600	2
636	20250408	101300	514031600	197100	197100	197100	197100	1
637	20250408	101200	513834500	197000	196600	197000	196500	90
638	20250408	101100	496117100	196700	196700	196700	196600	10
639	20250408	101000	494150600	196800	197000	197000	196800	20
640	20250408	100900	490211700	197000	197000	197000	197000	75
641	20250408	100800	475436700	197000	197000	197100	197000	45
642	20250408	100700	466571500	197000	197100	197100	197000	64
643	20250408	100600	453958600	197200	197500	197600	197200	269
644	20250408	100500	400867500	197500	197600	197600	197500	30
645	20250408	100400	394941400	197700	197700	197700	197700	2
646	20250408	100300	394546000	197700	197800	197800	197700	2
647	20250408	100200	394150500	197800	197800	197800	197800	2
648	20250408	100100	393754900	197700	197800	197800	197700	39
649	20250408	100000	386044500	197800	197900	197900	197700	34
650	20250408	095900	379319100	197900	198000	198000	197900	37
651	20250408	095800	371996300	198000	198400	198400	198000	72
652	20250408	095700	357732100	198400	198400	198400	198400	4
653	20250408	095600	356938500	198800	198800	198800	198800	0
654	20250408	095500	356938500	198800	198800	198800	198800	0
655	20250408	095400	356938500	198800	198800	198800	198800	0
656	20250408	095300	356938500	198800	198700	198800	198700	24
657	20250408	095200	352168500	198300	198300	198300	198300	14
658	20250408	095100	349392300	198800	198800	198800	198800	0
659	20250408	095000	349392300	198800	198800	198800	198800	10
660	20250408	094900	347404300	198600	198400	198600	198400	76
661	20250408	094800	332321900	198300	198300	198300	198300	2
662	20250408	094700	331925300	198200	198200	198200	198200	0
663	20250408	094600	331925300	198200	198300	198400	198200	15
664	20250408	094500	328951100	198800	198800	198800	198800	0
665	20250408	094400	328951100	198800	198800	198800	198800	0
666	20250408	094300	328951100	198800	198800	198800	198800	2
667	20250408	094200	328553500	198900	198900	198900	198900	0
668	20250408	094100	328553500	198900	198200	198900	198200	76
669	20250408	094000	313454800	198200	198000	198200	198000	14
670	20250408	093900	310680800	198000	198300	198300	198000	111
671	20250408	093800	288690300	198400	198900	198900	198400	13
672	20250408	093700	286107100	198500	198500	198500	198400	15
673	20250408	093600	283130600	199100	198400	199100	198400	36
674	20250408	093500	275980900	198400	198400	198400	198400	5
675	20250408	093400	274988900	199100	199100	199100	199100	1
676	20250408	093300	274789800	198700	198700	198700	198700	13
677	20250408	093200	272206700	198700	198700	198700	198700	1
678	20250408	093100	272008000	198700	198600	198700	198400	15
679	20250408	093000	269030300	198600	198700	198700	198500	10
680	20250408	092900	267044500	198600	198600	198600	198600	2
681	20250408	092800	266647300	198200	198600	198600	198200	25
682	20250408	092700	261683900	198600	198500	198600	198200	101
683	20250408	092600	241642800	198500	198500	198500	198500	17
684	20250408	092500	238268300	198600	198500	198600	198500	8
685	20250408	092400	236679900	198500	198500	198500	198500	9
686	20250408	092300	234893400	198500	198500	198600	198500	9
687	20250408	092200	233106800	198500	198600	198600	198500	40
688	20250408	092100	225166200	199100	199000	199100	199000	3
689	20250408	092000	224569000	199400	199400	199400	199400	10
690	20250408	091900	222575000	199500	198600	199500	198600	37
691	20250408	091800	215217800	198600	198600	198600	198600	5
692	20250408	091700	214224800	198500	198700	198900	198500	28
693	20250408	091600	208662800	198700	198900	199150	198700	76
694	20250408	091500	193539200	198900	199700	199700	198900	85
695	20250408	091400	176621700	199600	199100	199600	199100	35
696	20250408	091300	169648200	199100	199000	199100	199000	9
697	20250408	091200	167856400	199500	199500	199500	198900	7
698	20250408	091100	166462900	199300	198900	199300	198900	33
699	20250408	091000	159891400	198900	198900	198900	198900	6
700	20250408	090900	158698000	198900	198700	198900	198700	42
701	20250408	090800	150348600	199000	199000	199000	199000	12
702	20250408	090700	147960600	199100	199300	199300	199100	31
703	20250408	090600	141784100	199300	198600	200000	198500	38
704	20250408	090500	134233200	198600	198500	201000	198200	62
705	20250408	090400	121904000	198800	198500	198800	198500	45
706	20250408	090300	112962400	198800	198500	198800	198200	58
707	20250408	090200	101452400	198200	198100	198600	197800	46
708	20250408	090100	92338800	198700	199100	199100	197300	183
709	20250408	090000	55993500	199000	199500	201000	199000	280