KissMeData/306200/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	204300	5657286950	190000	190000	190000	190000	260
3	20250403	204200	5657286950	190000	190000	190000	190000	0
4	20250403	204100	5657286950	190000	190000	190000	190000	0
5	20250403	204000	5657286950	190000	190000	190000	190000	0
6	20250403	203900	5657286950	190000	190000	190000	190000	0
7	20250403	203800	5657286950	190000	190000	190000	190000	0
8	20250403	203700	5657286950	190000	190000	190000	190000	0
9	20250403	203600	5657286950	190000	190000	190000	190000	0
10	20250403	203500	5657286950	190000	190000	190000	190000	0
11	20250403	203400	5657286950	190000	190000	190000	190000	0
12	20250403	203300	5657286950	190000	190000	190000	190000	0
13	20250403	203200	5657286950	190000	190000	190000	190000	0
14	20250403	203100	5657286950	190000	190000	190000	190000	0
15	20250403	203000	5657286950	190000	190000	190000	190000	0
16	20250403	202900	5657286950	190000	190000	190000	190000	0
17	20250403	202800	5657286950	190000	190000	190000	190000	0
18	20250403	202700	5657286950	190000	190000	190000	190000	0
19	20250403	202600	5657286950	190000	190000	190000	190000	0
20	20250403	202500	5657286950	190000	190000	190000	190000	0
21	20250403	202400	5657286950	190000	190000	190000	190000	0
22	20250403	202300	5657286950	190000	190000	190000	190000	0
23	20250403	202200	5657286950	190000	190000	190000	190000	0
24	20250403	202100	5657286950	190000	190000	190000	190000	0
25	20250403	202000	5657286950	190000	190000	190000	190000	0
26	20250403	201900	5657286950	190000	190000	190000	190000	0
27	20250403	201800	5657286950	190000	190000	190000	190000	0
28	20250403	201700	5657286950	190000	190000	190000	190000	0
29	20250403	201600	5657286950	190000	190000	190000	190000	0
30	20250403	201500	5657286950	190000	190000	190000	190000	0
31	20250403	201400	5657286950	190000	190000	190000	190000	0
32	20250403	201300	5657286950	190000	190000	190000	190000	260
33	20250403	201200	5657286950	190000	190000	190000	190000	0
34	20250403	201100	5657286950	190000	190000	190000	190000	0
35	20250403	201000	5657286950	190000	190000	190000	190000	0
36	20250403	200900	5657286950	190000	190000	190000	190000	0
37	20250403	200800	5657286950	190000	190000	190000	190000	0
38	20250403	200700	5657286950	190000	190000	190000	190000	0
39	20250403	200600	5657286950	190000	190000	190000	190000	0
40	20250403	200500	5657286950	190000	190000	190000	190000	0
41	20250403	200400	5657286950	190000	190000	190000	190000	0
42	20250403	200300	5657286950	190000	190000	190000	190000	0
43	20250403	200200	5657286950	190000	190000	190000	190000	0
44	20250403	200100	5657286950	190000	190000	190000	190000	0
45	20250403	200000	5657286950	190000	190000	190000	190000	0
46	20250403	195900	5657286950	190000	190000	190000	190000	0
47	20250403	195800	5657286950	190000	190000	190000	190000	0
48	20250403	195700	5657286950	190000	190000	190000	190000	0
49	20250403	195600	5657286950	190000	190000	190000	190000	0
50	20250403	195500	5657286950	190000	190000	190000	190000	0
51	20250403	195400	5657286950	190000	190000	190000	190000	0
52	20250403	195300	5657286950	190000	190000	190000	190000	0
53	20250403	195200	5657286950	190000	190000	190000	190000	0
54	20250403	195100	5657286950	190000	190000	190000	190000	0
55	20250403	195000	5657286950	190000	190000	190000	190000	0
56	20250403	194900	5657286950	190000	190000	190000	190000	0
57	20250403	194800	5657286950	190000	190000	190000	190000	0
58	20250403	194700	5657286950	190000	190000	190000	190000	0
59	20250403	194600	5657286950	190000	190000	190000	190000	0
60	20250403	194500	5657286950	190000	190000	190000	190000	0
61	20250403	194400	5657286950	190000	190000	190000	190000	0
62	20250403	194300	5657286950	190000	190000	190000	190000	260
63	20250403	194200	5657286950	190000	190000	190000	190000	0
64	20250403	194100	5657286950	190000	190000	190000	190000	0
65	20250403	194000	5657286950	190000	190000	190000	190000	0
66	20250403	193900	5657286950	190000	190000	190000	190000	0
67	20250403	193800	5657286950	190000	190000	190000	190000	0
68	20250403	193700	5657286950	190000	190000	190000	190000	0
69	20250403	193600	5657286950	190000	190000	190000	190000	0
70	20250403	193500	5657286950	190000	190000	190000	190000	0
71	20250403	193400	5657286950	190000	190000	190000	190000	0
72	20250403	193300	5657286950	190000	190000	190000	190000	0
73	20250403	193200	5657286950	190000	190000	190000	190000	0
74	20250403	193100	5657286950	190000	190000	190000	190000	0
75	20250403	193000	5657286950	190000	190000	190000	190000	0
76	20250403	192900	5657286950	190000	190000	190000	190000	0
77	20250403	192800	5657286950	190000	190000	190000	190000	0
78	20250403	192700	5657286950	190000	190000	190000	190000	0
79	20250403	192600	5657286950	190000	190000	190000	190000	0
80	20250403	192500	5657286950	190000	190000	190000	190000	0
81	20250403	192400	5657286950	190000	190000	190000	190000	0
82	20250403	192300	5657286950	190000	190000	190000	190000	0
83	20250403	192200	5657286950	190000	190000	190000	190000	0
84	20250403	192100	5657286950	190000	190000	190000	190000	0
85	20250403	192000	5657286950	190000	190000	190000	190000	0
86	20250403	191900	5657286950	190000	190000	190000	190000	0
87	20250403	191800	5657286950	190000	190000	190000	190000	0
88	20250403	191700	5657286950	190000	190000	190000	190000	0
89	20250403	191600	5657286950	190000	190000	190000	190000	0
90	20250403	191500	5657286950	190000	190000	190000	190000	0
91	20250403	191400	5657286950	190000	190000	190000	190000	0
92	20250403	191300	5657286950	190000	190000	190000	190000	260
93	20250403	191200	5657286950	190000	190000	190000	190000	0
94	20250403	191100	5657286950	190000	190000	190000	190000	0
95	20250403	191000	5657286950	190000	190000	190000	190000	0
96	20250403	190900	5657286950	190000	190000	190000	190000	0
97	20250403	190800	5657286950	190000	190000	190000	190000	0
98	20250403	190700	5657286950	190000	190000	190000	190000	0
99	20250403	190600	5657286950	190000	190000	190000	190000	0
100	20250403	190500	5657286950	190000	190000	190000	190000	0
101	20250403	190400	5657286950	190000	190000	190000	190000	0
102	20250403	190300	5657286950	190000	190000	190000	190000	0
103	20250403	190200	5657286950	190000	190000	190000	190000	0
104	20250403	190100	5657286950	190000	190000	190000	190000	0
105	20250403	190000	5657286950	190000	190000	190000	190000	0
106	20250403	185900	5657286950	190000	190000	190000	190000	0
107	20250403	185800	5657286950	190000	190000	190000	190000	0
108	20250403	185700	5657286950	190000	190000	190000	190000	0
109	20250403	185600	5657286950	190000	190000	190000	190000	0
110	20250403	185500	5657286950	190000	190000	190000	190000	0
111	20250403	185400	5657286950	190000	190000	190000	190000	0
112	20250403	185300	5657286950	190000	190000	190000	190000	0
113	20250403	185200	5657286950	190000	190000	190000	190000	0
114	20250403	185100	5657286950	190000	190000	190000	190000	0
115	20250403	185000	5657286950	190000	190000	190000	190000	0
116	20250403	184900	5657286950	190000	190000	190000	190000	0
117	20250403	184800	5657286950	190000	190000	190000	190000	0
118	20250403	184700	5657286950	190000	190000	190000	190000	0
119	20250403	184600	5657286950	190000	190000	190000	190000	0
120	20250403	184500	5657286950	190000	190000	190000	190000	0
121	20250403	184400	5657286950	190000	190000	190000	190000	0
122	20250403	184300	5657286950	190000	190000	190000	190000	260
123	20250403	184200	5657286950	190000	190000	190000	190000	0
124	20250403	184100	5657286950	190000	190000	190000	190000	0
125	20250403	184000	5657286950	190000	190000	190000	190000	0
126	20250403	183900	5657286950	190000	190000	190000	190000	0
127	20250403	183800	5657286950	190000	190000	190000	190000	0
128	20250403	183700	5657286950	190000	190000	190000	190000	0
129	20250403	183600	5657286950	190000	190000	190000	190000	0
130	20250403	183500	5657286950	190000	190000	190000	190000	0
131	20250403	183400	5657286950	190000	190000	190000	190000	0
132	20250403	183300	5657286950	190000	190000	190000	190000	0
133	20250403	183200	5657286950	190000	190000	190000	190000	0
134	20250403	183100	5657286950	190000	190000	190000	190000	0
135	20250403	183000	5657286950	190000	190000	190000	190000	0
136	20250403	182900	5657286950	190000	190000	190000	190000	0
137	20250403	182800	5657286950	190000	190000	190000	190000	0
138	20250403	182700	5657286950	190000	190000	190000	190000	0
139	20250403	182600	5657286950	190000	190000	190000	190000	0
140	20250403	182500	5657286950	190000	190000	190000	190000	0
141	20250403	182400	5657286950	190000	190000	190000	190000	0
142	20250403	182300	5657286950	190000	190000	190000	190000	0
143	20250403	182200	5657286950	190000	190000	190000	190000	0
144	20250403	182100	5657286950	190000	190000	190000	190000	0
145	20250403	182000	5657286950	190000	190000	190000	190000	0
146	20250403	181900	5657286950	190000	190000	190000	190000	0
147	20250403	181800	5657286950	190000	190000	190000	190000	0
148	20250403	181700	5657286950	190000	190000	190000	190000	0
149	20250403	181600	5657286950	190000	190000	190000	190000	0
150	20250403	181500	5657286950	190000	190000	190000	190000	0
151	20250403	181400	5657286950	190000	190000	190000	190000	0
152	20250403	181300	5657286950	190000	190000	190000	190000	260
153	20250403	181200	5657286950	190000	190000	190000	190000	0
154	20250403	181100	5657286950	190000	190000	190000	190000	0
155	20250403	181000	5657286950	190000	190000	190000	190000	0
156	20250403	180900	5657286950	190000	190000	190000	190000	0
157	20250403	180800	5657286950	190000	190000	190000	190000	0
158	20250403	180700	5657286950	190000	190000	190000	190000	0
159	20250403	180600	5657286950	190000	190000	190000	190000	0
160	20250403	180500	5657286950	190000	190000	190000	190000	0
161	20250403	180400	5657286950	190000	190000	190000	190000	0
162	20250403	180300	5657286950	190000	190000	190000	190000	0
163	20250403	180200	5657286950	190000	190000	190000	190000	0
164	20250403	180100	5657286950	190000	190000	190000	190000	0
165	20250403	180000	5657286950	190000	190000	190000	190000	0
166	20250403	175900	5657286950	190000	190000	190000	190000	0
167	20250403	175800	5657286950	190000	190000	190000	190000	0
168	20250403	175700	5657286950	190000	190000	190000	190000	0
169	20250403	175600	5657286950	190000	190000	190000	190000	0
170	20250403	175500	5657286950	190000	190000	190000	190000	0
171	20250403	175400	5657286950	190000	190000	190000	190000	0
172	20250403	175300	5657286950	190000	190000	190000	190000	0
173	20250403	175200	5657286950	190000	190000	190000	190000	0
174	20250403	175100	5657286950	190000	190000	190000	190000	0
175	20250403	175000	5657286950	190000	190000	190000	190000	0
176	20250403	174900	5657286950	190000	190000	190000	190000	0
177	20250403	174800	5657286950	190000	190000	190000	190000	0
178	20250403	174700	5657286950	190000	190000	190000	190000	0
179	20250403	174600	5657286950	190000	190000	190000	190000	0
180	20250403	174500	5657286950	190000	190000	190000	190000	0
181	20250403	174400	5657286950	190000	190000	190000	190000	0
182	20250403	174300	5657286950	190000	190000	190000	190000	260
183	20250403	174200	5657286950	190000	190000	190000	190000	0
184	20250403	174100	5657286950	190000	190000	190000	190000	0
185	20250403	174000	5657286950	190000	190000	190000	190000	0
186	20250403	173900	5657286950	190000	190000	190000	190000	0
187	20250403	173800	5657286950	190000	190000	190000	190000	0
188	20250403	173700	5657286950	190000	190000	190000	190000	0
189	20250403	173600	5657286950	190000	190000	190000	190000	0
190	20250403	173500	5657286950	190000	190000	190000	190000	0
191	20250403	173400	5657286950	190000	190000	190000	190000	0
192	20250403	173300	5657286950	190000	190000	190000	190000	0
193	20250403	173200	5657286950	190000	190000	190000	190000	0
194	20250403	173100	5657286950	190000	190000	190000	190000	0
195	20250403	173000	5657286950	190000	190000	190000	190000	0
196	20250403	172900	5657286950	190000	190000	190000	190000	0
197	20250403	172800	5657286950	190000	190000	190000	190000	0
198	20250403	172700	5657286950	190000	190000	190000	190000	0
199	20250403	172600	5657286950	190000	190000	190000	190000	0
200	20250403	172500	5657286950	190000	190000	190000	190000	0
201	20250403	172400	5657286950	190000	190000	190000	190000	0
202	20250403	172300	5657286950	190000	190000	190000	190000	0
203	20250403	172200	5657286950	190000	190000	190000	190000	0
204	20250403	172100	5657286950	190000	190000	190000	190000	0
205	20250403	172000	5657286950	190000	190000	190000	190000	0
206	20250403	171900	5657286950	190000	190000	190000	190000	0
207	20250403	171800	5657286950	190000	190000	190000	190000	0
208	20250403	171700	5657286950	190000	190000	190000	190000	0
209	20250403	171600	5657286950	190000	190000	190000	190000	0
210	20250403	171500	5657286950	190000	190000	190000	190000	0
211	20250403	171400	5657286950	190000	190000	190000	190000	0
212	20250403	171300	5657286950	190000	190000	190000	190000	260
213	20250403	171200	5657286950	190000	190000	190000	190000	0
214	20250403	171100	5657286950	190000	190000	190000	190000	0
215	20250403	171000	5657286950	190000	190000	190000	190000	0
216	20250403	170900	5657286950	190000	190000	190000	190000	0
217	20250403	170800	5657286950	190000	190000	190000	190000	0
218	20250403	170700	5657286950	190000	190000	190000	190000	0
219	20250403	170600	5657286950	190000	190000	190000	190000	0
220	20250403	170500	5657286950	190000	190000	190000	190000	0
221	20250403	170400	5657286950	190000	190000	190000	190000	0
222	20250403	170300	5657286950	190000	190000	190000	190000	0
223	20250403	170200	5657286950	190000	190000	190000	190000	0
224	20250403	170100	5657286950	190000	190000	190000	190000	0
225	20250403	170000	5657286950	190000	190000	190000	190000	0
226	20250403	165900	5657286950	190000	190000	190000	190000	0
227	20250403	165800	5657286950	190000	190000	190000	190000	0
228	20250403	165700	5657286950	190000	190000	190000	190000	0
229	20250403	165600	5657286950	190000	190000	190000	190000	0
230	20250403	165500	5657286950	190000	190000	190000	190000	0
231	20250403	165400	5657286950	190000	190000	190000	190000	0
232	20250403	165300	5657286950	190000	190000	190000	190000	0
233	20250403	165200	5657286950	190000	190000	190000	190000	0
234	20250403	165100	5657286950	190000	190000	190000	190000	0
235	20250403	165000	5657286950	190000	190000	190000	190000	0
236	20250403	164900	5657286950	190000	190000	190000	190000	0
237	20250403	164800	5657286950	190000	190000	190000	190000	0
238	20250403	164700	5657286950	190000	190000	190000	190000	0
239	20250403	164600	5657286950	190000	190000	190000	190000	0
240	20250403	164500	5657286950	190000	190000	190000	190000	0
241	20250403	164400	5657286950	190000	190000	190000	190000	0
242	20250403	164300	5657286950	190000	190000	190000	190000	260
243	20250403	164200	5657286950	190000	190000	190000	190000	0
244	20250403	164100	5657286950	190000	190000	190000	190000	0
245	20250403	164000	5657286950	190000	190000	190000	190000	0
246	20250403	163900	5657286950	190000	190000	190000	190000	0
247	20250403	163800	5657286950	190000	190000	190000	190000	0
248	20250403	163700	5657286950	190000	190000	190000	190000	0
249	20250403	163600	5657286950	190000	190000	190000	190000	0
250	20250403	163500	5657286950	190000	190000	190000	190000	0
251	20250403	163400	5657286950	190000	190000	190000	190000	0
252	20250403	163300	5657286950	190000	190000	190000	190000	0
253	20250403	163200	5657286950	190000	190000	190000	190000	0
254	20250403	163100	5657286950	190000	190000	190000	190000	0
255	20250403	163000	5657286950	190000	190000	190000	190000	0
256	20250403	162900	5657286950	190000	190000	190000	190000	0
257	20250403	162800	5657286950	190000	190000	190000	190000	0
258	20250403	162700	5657286950	190000	190000	190000	190000	0
259	20250403	162600	5657286950	190000	190000	190000	190000	0
260	20250403	162500	5657286950	190000	190000	190000	190000	0
261	20250403	162400	5657286950	190000	190000	190000	190000	0
262	20250403	162300	5657286950	190000	190000	190000	190000	0
263	20250403	162200	5657286950	190000	190000	190000	190000	0
264	20250403	162100	5657286950	190000	190000	190000	190000	0
265	20250403	162000	5657286950	190000	190000	190000	190000	0
266	20250403	161900	5657286950	190000	190000	190000	190000	0
267	20250403	161800	5657286950	190000	190000	190000	190000	0
268	20250403	161700	5657286950	190000	190000	190000	190000	0
269	20250403	161600	5657286950	190000	190000	190000	190000	0
270	20250403	161500	5657286950	190000	190000	190000	190000	0
271	20250403	161400	5657286950	190000	190000	190000	190000	0
272	20250403	161300	5657286950	190000	190000	190000	190000	260
273	20250403	161200	5657286950	190000	190000	190000	190000	0
274	20250403	161100	5657286950	190000	190000	190000	190000	0
275	20250403	161000	5657286950	190000	190000	190000	190000	0
276	20250403	160900	5657286950	190000	190000	190000	190000	0
277	20250403	160800	5657286950	190000	190000	190000	190000	0
278	20250403	160700	5657286950	190000	190000	190000	190000	0
279	20250403	160600	5657286950	190000	190000	190000	190000	0
280	20250403	160500	5657286950	190000	190000	190000	190000	0
281	20250403	160400	5657286950	190000	190000	190000	190000	0
282	20250403	160300	5657286950	190000	190000	190000	190000	0
283	20250403	160200	5657286950	190000	190000	190000	190000	0
284	20250403	160100	5657286950	190000	190000	190000	190000	0
285	20250403	160000	5657286950	190000	190000	190000	190000	0
286	20250403	155900	5657286950	190000	190000	190000	190000	0
287	20250403	155800	5657286950	190000	190000	190000	190000	0
288	20250403	155700	5657286950	190000	190000	190000	190000	0
289	20250403	155600	5657286950	190000	190000	190000	190000	0
290	20250403	155500	5657286950	190000	190000	190000	190000	0
291	20250403	155400	5657286950	190000	190000	190000	190000	0
292	20250403	155300	5657286950	190000	190000	190000	190000	0
293	20250403	155200	5657286950	190000	190000	190000	190000	0
294	20250403	155100	5657286950	190000	190000	190000	190000	0
295	20250403	155000	5657286950	190000	190000	190000	190000	0
296	20250403	154900	5657286950	190000	190000	190000	190000	0
297	20250403	154800	5657286950	190000	190000	190000	190000	0
298	20250403	154700	5657286950	190000	190000	190000	190000	0
299	20250403	154600	5657286950	190000	190000	190000	190000	0
300	20250403	154500	5657286950	190000	190000	190000	190000	0
301	20250403	154400	5657286950	190000	190000	190000	190000	0
302	20250403	154300	5657286950	190000	190000	190000	190000	260
303	20250403	154200	5657286950	190000	190000	190000	190000	0
304	20250403	154100	5657286950	190000	190000	190000	190000	0
305	20250403	154000	5657286950	190000	190000	190000	190000	0
306	20250403	153900	5657286950	190000	190000	190000	190000	0
307	20250403	153800	5657286950	190000	190000	190000	190000	0
308	20250403	153700	5657286950	190000	190000	190000	190000	0
309	20250403	153600	5657286950	190000	190000	190000	190000	0
310	20250403	153500	5657286950	190000	190000	190000	190000	0
311	20250403	153400	5657286950	190000	190000	190000	190000	0
312	20250403	153300	5657286950	190000	190000	190000	190000	0
313	20250403	153200	5657286950	190000	190000	190000	190000	0
314	20250403	153100	5657286950	190000	190000	190000	190000	0
315	20250403	153000	5657286950	190000	190000	190000	190000	260
316	20250403	152900	5607886950	190000	190000	190000	190000	0
317	20250403	152800	5607886950	190000	190000	190000	190000	0
318	20250403	152700	5607886950	190000	190000	190000	190000	0
319	20250403	152600	5607886950	190000	190000	190000	190000	0
320	20250403	152500	5607886950	190000	190000	190000	190000	0
321	20250403	152400	5607886950	190000	190000	190000	190000	0
322	20250403	152300	5607886950	190000	190000	190000	190000	0
323	20250403	152200	5607886950	190000	190000	190000	190000	0
324	20250403	152100	5607886950	190000	190000	190000	190000	0
325	20250403	152000	5607886950	190000	190000	190000	190000	0
326	20250403	151900	5607886950	190000	189600	190000	189600	66
327	20250403	151800	5595357850	189600	189400	189600	189400	45
328	20250403	151700	5586830550	189400	189400	189500	189300	69
329	20250403	151600	5573763250	189500	189400	189600	189400	77
330	20250403	151500	5559171450	189400	189200	189500	189100	105
331	20250403	151400	5539289950	189200	189200	189200	189000	45
332	20250403	151300	5530777750	189300	188700	189300	188600	124
333	20250403	151200	5507362350	188700	188900	188900	188700	72
334	20250403	151100	5493766050	188900	188900	189000	188900	73
335	20250403	151000	5479973850	188900	189000	189100	188900	122
336	20250403	150900	5456915450	189000	189000	189100	189000	80
337	20250403	150800	5441792650	189000	189000	189400	189000	97
338	20250403	150700	5423447850	189100	188900	189200	188900	166
339	20250403	150600	5392075050	188900	189200	189200	188800	68
340	20250403	150500	5379219650	189300	189300	189500	189300	45
341	20250403	150400	5370698850	189300	189400	189500	189300	69
342	20250403	150300	5357630450	189400	189400	189500	189300	49
343	20250403	150200	5348349750	189400	189400	189600	189400	34
344	20250403	150100	5341908150	189400	189500	189600	189300	72
345	20250403	150000	5328268350	189500	188700	190000	188600	277
346	20250403	145900	5275862950	188700	188800	188800	188600	62
347	20250403	145800	5264164950	188900	189000	189000	188900	49
348	20250403	145700	5254906950	188900	189000	189100	188900	43
349	20250403	145600	5246779750	189100	190000	190000	189100	373
350	20250403	145500	5176021450	190000	190100	190100	190000	49
351	20250403	145400	5166709950	190000	190000	190100	190000	52
352	20250403	145300	5156827750	190000	190000	190000	189900	53
353	20250403	145200	5146759850	190000	190000	190000	189900	36
354	20250403	145100	5139922050	189800	189800	189800	189500	111
355	20250403	145000	5118867650	189600	190000	190100	189600	362
356	20250403	144900	5050084950	190000	189200	190000	189100	312
357	20250403	144800	4990885150	189100	189100	189200	189100	40
358	20250403	144700	4983320150	189100	188900	189100	188800	167
359	20250403	144600	4951776650	188900	189100	189100	188900	55
360	20250403	144500	4941380850	189200	189200	189200	189200	14
361	20250403	144400	4938732050	189200	189200	189200	189200	20
362	20250403	144300	4934948050	189300	188300	189400	188300	199
363	20250403	144200	4897400150	188300	188300	188400	188300	8
364	20250403	144100	4895893450	188200	187900	188200	187700	158
365	20250403	144000	4866205550	187900	187900	187900	187900	13
366	20250403	143900	4863762850	187900	187900	187900	187800	18
367	20250403	143800	4860381850	187900	187700	187900	187700	95
368	20250403	143700	4842541750	187700	187700	187700	187700	7
369	20250403	143600	4841227850	187800	187800	187800	187700	64
370	20250403	143500	4829210650	187800	187900	187900	187800	21
371	20250403	143400	4825266650	187900	187900	187900	187800	22
372	20250403	143300	4821134450	187800	187800	187800	187800	14
373	20250403	143200	4818505250	187800	188000	188000	187800	40
374	20250403	143100	4810991850	188000	188700	188700	187900	238
375	20250403	143000	4766175750	188700	188700	188700	188700	15
376	20250403	142900	4763345250	188600	188600	188600	188600	1
377	20250403	142800	4763156650	188600	188300	188600	188300	45
378	20250403	142700	4754681850	188300	188200	188300	188200	8
379	20250403	142600	4753175850	188100	188000	188100	188000	54
380	20250403	142500	4743021150	188000	187800	188000	187800	29
381	20250403	142400	4737570950	187800	187800	187800	187700	19
382	20250403	142300	4734004050	187800	187800	187800	187700	38
383	20250403	142200	4726870750	187800	187800	187800	187800	5
384	20250403	142100	4725931750	187800	187700	187800	187600	33
385	20250403	142000	4719738350	187700	187700	187700	187600	22
386	20250403	141900	4715610250	187600	187700	187700	187600	20
387	20250403	141800	4711857950	187700	187700	187700	187700	4
388	20250403	141700	4711107150	187600	187700	187700	187600	23
389	20250403	141600	4706792250	187700	187700	187700	187600	34
390	20250403	141500	4700410650	187700	187700	187700	187700	10
391	20250403	141400	4698533650	187700	187600	187700	187600	81
392	20250403	141300	4683331950	187600	187800	187800	187600	47
393	20250403	141200	4674510750	187800	187800	187800	187700	8
394	20250403	141100	4673008450	187800	188000	188000	187800	50
395	20250403	141000	4663614850	188000	188100	188100	188000	9
396	20250403	140900	4661922050	188100	188200	188200	188100	16
397	20250403	140800	4658912050	188100	187700	188100	187400	102
398	20250403	140700	4639768450	187800	187800	187900	187800	19
399	20250403	140600	4636200050	187800	187700	187800	187500	106
400	20250403	140500	4616308850	187800	187800	187800	187700	27
401	20250403	140400	4611239050	187900	187800	187900	186500	203
402	20250403	140300	4573190450	187700	187700	187700	187700	10
403	20250403	140200	4571313450	187900	187600	187900	187600	82
404	20250403	140100	4555912250	187600	187900	187900	187200	112
405	20250403	140000	4534907950	187800	187800	187800	187700	63
406	20250403	135900	4523081550	187800	187900	187900	187800	34
407	20250403	135800	4516695850	187900	187900	187900	187800	43
408	20250403	135700	4508619350	187900	187900	187900	187900	10
409	20250403	135600	4506740350	187700	188100	188100	187700	56
410	20250403	135500	4496213550	188400	188200	188400	188000	105
411	20250403	135400	4476449450	188300	188200	188300	188200	46
412	20250403	135300	4467791950	188200	188200	188200	188200	14
413	20250403	135200	4465157150	188300	188200	188300	188200	31
414	20250403	135100	4459322850	188300	188500	188500	188300	85
415	20250403	135000	4443310750	188500	188500	188500	188500	6
416	20250403	134900	4442179750	188400	188300	188400	188300	18
417	20250403	134800	4438789850	188200	188300	188300	188200	25
418	20250403	134700	4434083450	188200	188300	188400	188200	9
419	20250403	134600	4432388450	188300	188300	188400	188100	52
420	20250403	134500	4422599250	188200	188000	188200	188000	107
421	20250403	134400	4402474850	188000	188000	188000	188000	2
422	20250403	134300	4402098850	188000	188200	188200	188000	52
423	20250403	134200	4392319950	188200	188300	188300	188200	113
424	20250403	134100	4371042650	188400	188700	188700	188300	66
425	20250403	134000	4358605550	188700	188900	188900	188700	62
426	20250403	133900	4346904350	188700	188900	188900	188700	61
427	20250403	133800	4335386650	189000	189100	190100	189000	245
428	20250403	133700	4288955750	189100	189300	189400	189100	48
429	20250403	133600	4279870050	189300	189300	189300	188800	76
430	20250403	133500	4265498350	189300	189000	189300	188900	91
431	20250403	133400	4248297250	189000	189100	189100	189000	37
432	20250403	133300	4241303250	188700	188500	189200	188500	96
433	20250403	133200	4223168950	188400	188400	188500	188300	23
434	20250403	133100	4218835450	188300	187700	188300	187600	119
435	20250403	133000	4196478150	187700	187300	188000	187300	122
436	20250403	132900	4173598650	187200	187300	187300	187200	29
437	20250403	132800	4168168550	187300	187200	187300	187200	17
438	20250403	132700	4164985650	187200	187300	187300	187200	47
439	20250403	132600	4156184150	187300	187300	187400	187300	30
440	20250403	132500	4150565050	187400	187400	187400	187300	23
441	20250403	132400	4146256050	187400	187400	187400	187400	14
442	20250403	132300	4143632450	187400	187400	187400	187400	20
443	20250403	132200	4139884450	187400	187400	187400	187400	66
444	20250403	132100	4127516050	187500	187600	187600	187500	25
445	20250403	132000	4122827550	187600	187700	187700	187600	30
446	20250403	131900	4117198350	187800	187800	187800	187800	23
447	20250403	131800	4112878950	187900	187800	187900	187800	30
448	20250403	131700	4107242150	187700	187400	187700	187400	64
449	20250403	131600	4095238450	187200	187400	187400	187200	24
450	20250403	131500	4090741950	187400	187200	187500	187200	69
451	20250403	131400	4077820950	187200	187100	187200	187100	12
452	20250403	131300	4075575650	187300	187300	187300	187300	4
453	20250403	131200	4074826450	187300	187300	187300	187300	0
454	20250403	131100	4074826450	187300	187400	187400	187100	179
455	20250403	131000	4041303950	187400	187500	187500	187400	15
456	20250403	130900	4038492850	187500	187400	187500	187400	22
457	20250403	130800	4034369250	187500	187500	187500	187500	3
458	20250403	130700	4033806750	187400	187400	187400	187400	15
459	20250403	130600	4030995750	187500	187400	187500	187400	41
460	20250403	130500	4023311850	187400	187400	187400	187400	6
461	20250403	130400	4022187450	187500	187400	187500	187400	11
462	20250403	130300	4020125950	187400	187400	187400	187400	3
463	20250403	130200	4019563750	187400	187500	187500	187400	47
464	20250403	130100	4010751450	187500	187400	187500	187300	22
465	20250403	130000	4006628950	187400	187300	187400	187300	80
466	20250403	125900	3991641450	187300	187300	187300	187300	16
467	20250403	125800	3988644650	187400	187300	187400	187300	28
468	20250403	125700	3983399250	187400	187400	187400	187400	26
469	20250403	125600	3978526850	187400	187400	187500	187400	29
470	20250403	125500	3973091850	187400	187500	187500	187400	20
471	20250403	125400	3969343650	187500	187500	187500	187500	9
472	20250403	125300	3967656150	187600	187100	187600	187100	27
473	20250403	125200	3962595550	186900	186600	186900	186600	45
474	20250403	125100	3954191350	186600	186600	186600	186500	46
475	20250403	125000	3945608350	186700	186700	186700	186700	8
476	20250403	124900	3944114750	186700	186800	186800	186700	21
477	20250403	124800	3940193650	186800	186900	186900	186800	14
478	20250403	124700	3937578250	186900	186900	186900	186900	1
479	20250403	124600	3937391350	186900	186800	186900	186800	4
480	20250403	124500	3936643950	186700	186800	186800	186700	29
481	20250403	124400	3931228750	186800	186700	186800	186700	28
482	20250403	124300	3925999950	186700	186700	186700	186700	33
483	20250403	124200	3919838850	186700	186700	186700	186700	19
484	20250403	124100	3916291550	186700	186800	186800	186700	35
485	20250403	124000	3909756450	186900	186900	186900	186800	64
486	20250403	123900	3897795450	187000	187000	187000	187000	17
487	20250403	123800	3894616450	186900	186900	186900	186900	17
488	20250403	123700	3891439150	187000	186800	187000	186800	34
489	20250403	123600	3885085950	186900	186900	186900	186900	9
490	20250403	123500	3883403850	187200	187000	187200	187000	14
491	20250403	123400	3880785650	187000	186700	187000	186600	68
492	20250403	123300	3868087650	186700	186300	186700	186300	61
493	20250403	123200	3856717950	186300	186400	186400	186200	98
494	20250403	123100	3838462850	186500	186700	186800	186500	89
495	20250403	123000	3821857850	186800	186700	186800	186700	32
496	20250403	122900	3815882450	186700	186600	186700	186600	11
497	20250403	122800	3813828950	186500	186500	186500	186500	9
498	20250403	122700	3812150450	186600	186500	186600	186500	22
499	20250403	122600	3808046650	186600	186600	186600	186500	37
500	20250403	122500	3801144750	186600	186600	186600	186600	4
501	20250403	122400	3800398350	186600	186700	186700	186600	12
502	20250403	122300	3798158650	186700	186600	186800	186600	14
503	20250403	122200	3795545650	186600	186500	186800	186500	47
504	20250403	122100	3786774950	186500	186400	186500	186400	16
505	20250403	122000	3783791750	186500	186600	186600	186500	16
506	20250403	121900	3780807550	186600	186600	186600	186600	30
507	20250403	121800	3775209550	186600	186600	186600	186600	0
508	20250403	121700	3775209550	186600	186600	186600	186600	39
509	20250403	121600	3767932150	186500	186600	186600	186500	21
510	20250403	121500	3764015450	186600	186600	186600	186600	9
511	20250403	121400	3762336050	186700	186700	186700	186700	2
512	20250403	121300	3761962650	186700	186700	186700	186700	7
513	20250403	121200	3760655750	186700	186700	186700	186700	11
514	20250403	121100	3758602050	186800	187100	187100	186700	21
515	20250403	121000	3754679450	187300	186500	187300	186300	265
516	20250403	120900	3705273750	186500	186600	186600	186500	146
517	20250403	120800	3678044050	186600	186700	186700	186500	76
518	20250403	120700	3663865350	186700	186900	186900	186700	26
519	20250403	120600	3659009150	186800	186800	186800	186800	3
520	20250403	120500	3658448750	186900	187200	187200	186900	161
521	20250403	120400	3628335850	187200	187200	187200	187200	28
522	20250403	120300	3623094250	187300	187200	187300	187200	35
523	20250403	120200	3616541550	187100	187200	187200	187100	11
524	20250403	120100	3614483350	187200	187200	187200	187100	22
525	20250403	120000	3610366450	187200	187100	187200	187100	17
526	20250403	115900	3607185550	187100	187100	187100	187100	5
527	20250403	115800	3606250050	187100	187200	187200	187100	26
528	20250403	115700	3601384550	187200	187100	187200	187100	18
529	20250403	115600	3598016250	187100	187100	187100	187100	22
530	20250403	115500	3593900050	187200	187200	187200	187200	56
531	20250403	115400	3583416850	187300	187200	187300	187200	27
532	20250403	115300	3578361650	187300	187300	187300	187200	43
533	20250403	115200	3570311350	187200	187300	187300	187200	48
534	20250403	115100	3561321550	187300	187600	187600	187300	52
535	20250403	115000	3551574450	187600	187700	187700	187600	20
536	20250403	114900	3547822350	187700	187800	187800	187600	17
537	20250403	114800	3544631250	187800	187800	187800	187800	13
538	20250403	114700	3542189850	187800	187800	187800	187800	14
539	20250403	114600	3539560650	187900	187800	187900	187700	63
540	20250403	114500	3527728550	187600	187600	187600	187600	10
541	20250403	114400	3525852550	187800	187800	187800	187600	60
542	20250403	114300	3514593550	188000	188300	188300	187900	123
543	20250403	114200	3491461250	188300	188200	188300	188200	13
544	20250403	114100	3489014550	188300	188200	188300	188200	21
545	20250403	114000	3485061850	188200	188200	188200	188200	3
546	20250403	113900	3484497250	188200	188300	188300	188200	25
547	20250403	113800	3479792050	188200	188300	188300	188200	29
548	20250403	113700	3474333050	188300	188200	188300	188200	7
549	20250403	113600	3473015250	188200	188200	188200	188200	4
550	20250403	113500	3472262450	188400	187800	188500	187800	215
551	20250403	113400	3431838950	187500	188000	188000	187500	40
552	20250403	113300	3424325150	188100	188300	188300	188000	33
553	20250403	113200	3418114550	188400	188600	188600	188400	15
554	20250403	113100	3415287450	188600	189300	189300	188500	103
555	20250403	113000	3395845550	188900	189400	189500	188900	227
556	20250403	112900	3352882050	189300	189300	189300	189300	72
557	20250403	112800	3339252450	189300	189100	189500	189100	74
558	20250403	112700	3325243550	189100	188900	189100	188900	83
559	20250403	112600	3309560350	188800	188700	188800	188600	38
560	20250403	112500	3302389450	188600	188700	188700	188600	21
561	20250403	112400	3298428250	188700	188600	188700	188600	28
562	20250403	112300	3293146650	188500	188300	188500	188300	41
563	20250403	112200	3285420550	188300	188200	188300	188200	59
564	20250403	112100	3274314850	188100	188100	188100	188100	34
565	20250403	112000	3267919450	188200	188300	188300	188000	8
566	20250403	111900	3266413850	188200	187800	188200	187800	72
567	20250403	111800	3252883850	187900	187700	187900	187700	48
568	20250403	111700	3243870750	187600	188200	188500	187600	146
569	20250403	111600	3216394650	188200	187700	188900	187700	172
570	20250403	111500	3184000450	187600	187300	188500	187300	55
571	20250403	111400	3173670750	187200	187500	187500	187200	75
572	20250403	111300	3159621050	187600	187800	187800	187600	48
573	20250403	111200	3150612550	187700	187600	187900	187500	134
574	20250403	111100	3125471350	187700	187500	187900	187200	240
575	20250403	111000	3080462650	187500	188100	188200	187500	156
576	20250403	110900	3051139250	188000	188900	188900	188000	205
577	20250403	110800	3012500850	188900	188900	188900	188900	1
578	20250403	110700	3012311950	188800	189000	189100	188600	95
579	20250403	110600	2994372450	188800	189100	189100	188500	138
580	20250403	110500	2968327750	189100	189500	189500	189000	34
581	20250403	110400	2961895050	189900	190100	190100	189300	164
582	20250403	110300	2930767450	190200	190000	190600	190000	206
583	20250403	110200	2891580850	190000	189450	190100	189450	188
584	20250403	110100	2855926600	189450	189800	189800	189450	32
585	20250403	110000	2849860050	189850	190900	190900	189850	214
586	20250403	105900	2809132800	191000	191700	191800	191000	169
587	20250403	105800	2776790200	191900	191400	191900	191400	42
588	20250403	105700	2768744000	191500	191400	191500	191200	185
589	20250403	105600	2733340900	191500	192200	192300	191500	134
590	20250403	105500	2707629200	192300	192000	192500	192000	333
591	20250403	105400	2643560400	192400	191500	192400	191300	174
592	20250403	105300	2610158500	191400	191300	192000	191300	224
593	20250403	105200	2567235600	191300	190000	191500	190000	258
594	20250403	105100	2518071300	190100	189900	190100	189800	160
595	20250403	105000	2487672500	189800	189400	189900	189400	319
596	20250403	104900	2427199300	189400	189000	189400	189000	194
597	20250403	104800	2390504200	189000	188800	189100	188800	230
598	20250403	104700	2347044300	188700	188600	188700	188600	74
599	20250403	104600	2333082600	188600	188600	188700	188600	12
600	20250403	104500	2330818900	188600	188500	188700	188500	137
601	20250403	104400	2304979800	188500	188500	188600	188500	120
602	20250403	104300	2282357000	188400	188100	188400	188100	31
603	20250403	104200	2276522900	188200	188200	188200	188200	4
604	20250403	104100	2275770100	188100	187600	188100	187600	45
605	20250403	104000	2267310000	187700	187500	187700	187400	74
606	20250403	103900	2253434500	187700	187600	187700	187500	41
607	20250403	103800	2245743700	187600	187900	187900	187600	6
608	20250403	103700	2244616600	188000	188000	188000	187600	112
609	20250403	103600	2223584200	188000	188000	188000	187900	34
610	20250403	103500	2217194300	188000	188000	188000	187900	11
611	20250403	103400	2215126400	188000	187900	188000	187900	32
612	20250403	103300	2209113500	187800	187800	187800	187800	27
613	20250403	103200	2204042900	187800	187800	187800	187800	2
614	20250403	103100	2203667300	187400	187300	187400	187300	68
615	20250403	103000	2190929700	187200	187800	187800	187200	176
616	20250403	102900	2157950200	187900	188000	188000	187900	7
617	20250403	102800	2156634600	188100	188200	188200	188100	54
618	20250403	102700	2146476200	188500	188000	188500	187600	739
619	20250403	102600	2007518100	187900	187700	187900	187700	117
620	20250403	102500	1985543300	187700	187700	187700	187600	51
621	20250403	102400	1975973500	187600	187600	187600	187600	7
622	20250403	102300	1974660300	187600	187500	187600	187500	41
623	20250403	102200	1966972200	187500	187600	187600	187500	33
624	20250403	102100	1960782700	187600	187800	187800	187600	127
625	20250403	102000	1936955500	187600	187600	187700	187600	4
626	20250403	101900	1936205000	187600	187400	187600	187300	111
627	20250403	101800	1915404700	187300	187400	187400	187300	72
628	20250403	101700	1901918200	187500	187500	187500	187500	58
629	20250403	101600	1891043200	187600	187300	187600	187300	35
630	20250403	101500	1884482800	187300	187300	187400	187300	7
631	20250403	101400	1883171300	187200	186700	187200	186700	47
632	20250403	101300	1874384300	186800	186800	186800	186800	3
633	20250403	101200	1873823900	186700	186200	186700	186200	49
634	20250403	101100	1864689300	186200	186300	186300	186100	25
635	20250403	101000	1860035200	186200	186100	186300	186100	23
636	20250403	100900	1855753900	186100	186100	186200	186100	12
637	20250403	100800	1853520000	186100	186200	186300	186100	29
638	20250403	100700	1848121200	186200	186300	186400	186200	47
639	20250403	100600	1839365100	186300	186200	186400	186200	55
640	20250403	100500	1829118100	186200	186000	186200	185900	32
641	20250403	100400	1823163000	185900	186100	186100	185900	91
642	20250403	100300	1806235800	186200	186100	186200	186000	71
643	20250403	100200	1793024200	186000	185300	186100	185300	87
644	20250403	100100	1776869700	185400	184600	186700	184600	178
645	20250403	100000	1743855200	184600	184400	184600	184300	38
646	20250403	095900	1736848300	184500	184100	184700	184100	87
647	20250403	095800	1720813500	184100	183800	184100	183700	25
648	20250403	095700	1716217400	183800	184200	184200	183700	135
649	20250403	095600	1691388000	184200	184500	184500	184200	56
650	20250403	095500	1681068900	184500	184100	184600	184100	132
651	20250403	095400	1656726700	184100	183900	184100	183900	33
652	20250403	095300	1650655900	184000	183500	184500	183500	95
653	20250403	095200	1633167800	183400	183600	183600	183400	26
654	20250403	095100	1628397800	183600	183900	183900	183600	58
655	20250403	095000	1617740100	183900	183900	184200	183900	160
656	20250403	094900	1588292800	184000	184000	184200	183800	198
657	20250403	094800	1551865500	184200	185500	185500	184100	259
658	20250403	094700	1504004900	186300	184900	186300	184800	89
659	20250403	094600	1487484200	184800	185000	185200	184600	164
660	20250403	094500	1457147500	185200	185600	185700	185200	126
661	20250403	094400	1433775100	185500	185600	185600	185500	23
662	20250403	094300	1429507300	185600	185600	185600	185400	26
663	20250403	094200	1424682300	185400	186100	186300	185300	225
664	20250403	094100	1382914800	186200	185800	186200	185800	65
665	20250403	094000	1370832300	185800	185900	186300	185800	93
666	20250403	093900	1353546600	185800	186800	186800	185800	343
667	20250403	093800	1289587400	186900	187200	187200	186900	36
668	20250403	093700	1282854100	187100	186400	187200	186400	119
669	20250403	093600	1260645900	186600	186600	186600	186500	27
670	20250403	093500	1255608100	186600	187600	187600	186400	205
671	20250403	093400	1217264100	187600	187700	187700	187500	59
672	20250403	093300	1206194400	187700	187700	187700	187600	30
673	20250403	093200	1200563600	187800	187900	188000	187800	113
674	20250403	093100	1179325400	187800	187400	188000	187400	356
675	20250403	093000	1112463600	187400	187400	187400	187200	21
676	20250403	092900	1108529400	187300	187600	187600	187100	85
677	20250403	092800	1092602900	187400	187300	187400	187300	30
678	20250403	092700	1086983600	187300	187700	187700	187200	56
679	20250403	092600	1076487500	187600	187100	187800	187100	176
680	20250403	092500	1043507500	187100	187100	187200	187000	25
681	20250403	092400	1038828700	187000	186900	187400	186900	49
682	20250403	092300	1029660800	187500	187700	187800	186200	110
683	20250403	092200	1009046100	187700	187400	187700	187400	58
684	20250403	092100	998174500	187400	187000	187400	186900	68
685	20250403	092000	985452100	186800	187200	187300	185400	144
686	20250403	091900	958596500	187200	188100	188600	187200	280
687	20250403	091800	905919400	188100	187900	188200	187800	133
688	20250403	091700	880924400	187900	188000	188000	187600	157
689	20250403	091600	851446300	188000	188000	188400	187800	148
690	20250403	091500	823601800	188200	188400	188600	188100	225
691	20250403	091400	781226600	188300	186200	188300	186100	249
692	20250403	091300	734619300	186200	186000	186200	186000	86
693	20250403	091200	718613500	185900	185500	185900	184700	181
694	20250403	091100	685081700	185500	187000	187200	185500	135
695	20250403	091000	659880600	186800	188800	189100	186800	552
696	20250403	090900	555900900	188800	187000	189200	187000	552
697	20250403	090800	451755200	187000	186300	187000	186200	352
698	20250403	090700	386086300	186300	186600	187200	184200	493
699	20250403	090600	294114200	186600	183100	186600	183100	383
700	20250403	090500	223188600	183100	182000	183100	181800	38
701	20250403	090400	216260900	181800	182000	183800	181600	255
702	20250403	090300	169626000	182000	180800	182200	180800	266
703	20250403	090200	121319200	180800	178400	180800	178400	164
704	20250403	090100	91824800	178400	178500	178800	178000	186
705	20250403	090000	58686000	178100	179000	179300	178100	328