KissMeData/357780/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	205500	3191037400	185100	185100	185100	185100	328
3	20250403	205400	3191037400	185100	185100	185100	185100	0
4	20250403	205300	3191037400	185100	185100	185100	185100	0
5	20250403	205200	3191037400	185100	185100	185100	185100	0
6	20250403	205100	3191037400	185100	185100	185100	185100	0
7	20250403	205000	3191037400	185100	185100	185100	185100	0
8	20250403	204900	3191037400	185100	185100	185100	185100	0
9	20250403	204800	3191037400	185100	185100	185100	185100	0
10	20250403	204700	3191037400	185100	185100	185100	185100	0
11	20250403	204600	3191037400	185100	185100	185100	185100	0
12	20250403	204500	3191037400	185100	185100	185100	185100	0
13	20250403	204400	3191037400	185100	185100	185100	185100	0
14	20250403	204300	3191037400	185100	185100	185100	185100	0
15	20250403	204200	3191037400	185100	185100	185100	185100	0
16	20250403	204100	3191037400	185100	185100	185100	185100	0
17	20250403	204000	3191037400	185100	185100	185100	185100	0
18	20250403	203900	3191037400	185100	185100	185100	185100	0
19	20250403	203800	3191037400	185100	185100	185100	185100	0
20	20250403	203700	3191037400	185100	185100	185100	185100	0
21	20250403	203600	3191037400	185100	185100	185100	185100	0
22	20250403	203500	3191037400	185100	185100	185100	185100	0
23	20250403	203400	3191037400	185100	185100	185100	185100	0
24	20250403	203300	3191037400	185100	185100	185100	185100	0
25	20250403	203200	3191037400	185100	185100	185100	185100	0
26	20250403	203100	3191037400	185100	185100	185100	185100	0
27	20250403	203000	3191037400	185100	185100	185100	185100	0
28	20250403	202900	3191037400	185100	185100	185100	185100	0
29	20250403	202800	3191037400	185100	185100	185100	185100	0
30	20250403	202700	3191037400	185100	185100	185100	185100	0
31	20250403	202600	3191037400	185100	185100	185100	185100	0
32	20250403	202500	3191037400	185100	185100	185100	185100	328
33	20250403	202400	3191037400	185100	185100	185100	185100	0
34	20250403	202300	3191037400	185100	185100	185100	185100	0
35	20250403	202200	3191037400	185100	185100	185100	185100	0
36	20250403	202100	3191037400	185100	185100	185100	185100	0
37	20250403	202000	3191037400	185100	185100	185100	185100	0
38	20250403	201900	3191037400	185100	185100	185100	185100	0
39	20250403	201800	3191037400	185100	185100	185100	185100	0
40	20250403	201700	3191037400	185100	185100	185100	185100	0
41	20250403	201600	3191037400	185100	185100	185100	185100	0
42	20250403	201500	3191037400	185100	185100	185100	185100	0
43	20250403	201400	3191037400	185100	185100	185100	185100	0
44	20250403	201300	3191037400	185100	185100	185100	185100	0
45	20250403	201200	3191037400	185100	185100	185100	185100	0
46	20250403	201100	3191037400	185100	185100	185100	185100	0
47	20250403	201000	3191037400	185100	185100	185100	185100	0
48	20250403	200900	3191037400	185100	185100	185100	185100	0
49	20250403	200800	3191037400	185100	185100	185100	185100	0
50	20250403	200700	3191037400	185100	185100	185100	185100	0
51	20250403	200600	3191037400	185100	185100	185100	185100	0
52	20250403	200500	3191037400	185100	185100	185100	185100	0
53	20250403	200400	3191037400	185100	185100	185100	185100	0
54	20250403	200300	3191037400	185100	185100	185100	185100	0
55	20250403	200200	3191037400	185100	185100	185100	185100	0
56	20250403	200100	3191037400	185100	185100	185100	185100	0
57	20250403	200000	3191037400	185100	185100	185100	185100	0
58	20250403	195900	3191037400	185100	185100	185100	185100	0
59	20250403	195800	3191037400	185100	185100	185100	185100	0
60	20250403	195700	3191037400	185100	185100	185100	185100	0
61	20250403	195600	3191037400	185100	185100	185100	185100	0
62	20250403	195500	3191037400	185100	185100	185100	185100	328
63	20250403	195400	3191037400	185100	185100	185100	185100	0
64	20250403	195300	3191037400	185100	185100	185100	185100	0
65	20250403	195200	3191037400	185100	185100	185100	185100	0
66	20250403	195100	3191037400	185100	185100	185100	185100	0
67	20250403	195000	3191037400	185100	185100	185100	185100	0
68	20250403	194900	3191037400	185100	185100	185100	185100	0
69	20250403	194800	3191037400	185100	185100	185100	185100	0
70	20250403	194700	3191037400	185100	185100	185100	185100	0
71	20250403	194600	3191037400	185100	185100	185100	185100	0
72	20250403	194500	3191037400	185100	185100	185100	185100	0
73	20250403	194400	3191037400	185100	185100	185100	185100	0
74	20250403	194300	3191037400	185100	185100	185100	185100	0
75	20250403	194200	3191037400	185100	185100	185100	185100	0
76	20250403	194100	3191037400	185100	185100	185100	185100	0
77	20250403	194000	3191037400	185100	185100	185100	185100	0
78	20250403	193900	3191037400	185100	185100	185100	185100	0
79	20250403	193800	3191037400	185100	185100	185100	185100	0
80	20250403	193700	3191037400	185100	185100	185100	185100	0
81	20250403	193600	3191037400	185100	185100	185100	185100	0
82	20250403	193500	3191037400	185100	185100	185100	185100	0
83	20250403	193400	3191037400	185100	185100	185100	185100	0
84	20250403	193300	3191037400	185100	185100	185100	185100	0
85	20250403	193200	3191037400	185100	185100	185100	185100	0
86	20250403	193100	3191037400	185100	185100	185100	185100	0
87	20250403	193000	3191037400	185100	185100	185100	185100	0
88	20250403	192900	3191037400	185100	185100	185100	185100	0
89	20250403	192800	3191037400	185100	185100	185100	185100	0
90	20250403	192700	3191037400	185100	185100	185100	185100	0
91	20250403	192600	3191037400	185100	185100	185100	185100	0
92	20250403	192500	3191037400	185100	185100	185100	185100	328
93	20250403	192400	3191037400	185100	185100	185100	185100	0
94	20250403	192300	3191037400	185100	185100	185100	185100	0
95	20250403	192200	3191037400	185100	185100	185100	185100	0
96	20250403	192100	3191037400	185100	185100	185100	185100	0
97	20250403	192000	3191037400	185100	185100	185100	185100	0
98	20250403	191900	3191037400	185100	185100	185100	185100	0
99	20250403	191800	3191037400	185100	185100	185100	185100	0
100	20250403	191700	3191037400	185100	185100	185100	185100	0
101	20250403	191600	3191037400	185100	185100	185100	185100	0
102	20250403	191500	3191037400	185100	185100	185100	185100	0
103	20250403	191400	3191037400	185100	185100	185100	185100	0
104	20250403	191300	3191037400	185100	185100	185100	185100	0
105	20250403	191200	3191037400	185100	185100	185100	185100	0
106	20250403	191100	3191037400	185100	185100	185100	185100	0
107	20250403	191000	3191037400	185100	185100	185100	185100	0
108	20250403	190900	3191037400	185100	185100	185100	185100	0
109	20250403	190800	3191037400	185100	185100	185100	185100	0
110	20250403	190700	3191037400	185100	185100	185100	185100	0
111	20250403	190600	3191037400	185100	185100	185100	185100	0
112	20250403	190500	3191037400	185100	185100	185100	185100	0
113	20250403	190400	3191037400	185100	185100	185100	185100	0
114	20250403	190300	3191037400	185100	185100	185100	185100	0
115	20250403	190200	3191037400	185100	185100	185100	185100	0
116	20250403	190100	3191037400	185100	185100	185100	185100	0
117	20250403	190000	3191037400	185100	185100	185100	185100	0
118	20250403	185900	3191037400	185100	185100	185100	185100	0
119	20250403	185800	3191037400	185100	185100	185100	185100	0
120	20250403	185700	3191037400	185100	185100	185100	185100	0
121	20250403	185600	3191037400	185100	185100	185100	185100	0
122	20250403	185500	3191037400	185100	185100	185100	185100	328
123	20250403	185400	3191037400	185100	185100	185100	185100	0
124	20250403	185300	3191037400	185100	185100	185100	185100	0
125	20250403	185200	3191037400	185100	185100	185100	185100	0
126	20250403	185100	3191037400	185100	185100	185100	185100	0
127	20250403	185000	3191037400	185100	185100	185100	185100	0
128	20250403	184900	3191037400	185100	185100	185100	185100	0
129	20250403	184800	3191037400	185100	185100	185100	185100	0
130	20250403	184700	3191037400	185100	185100	185100	185100	0
131	20250403	184600	3191037400	185100	185100	185100	185100	0
132	20250403	184500	3191037400	185100	185100	185100	185100	0
133	20250403	184400	3191037400	185100	185100	185100	185100	0
134	20250403	184300	3191037400	185100	185100	185100	185100	0
135	20250403	184200	3191037400	185100	185100	185100	185100	0
136	20250403	184100	3191037400	185100	185100	185100	185100	0
137	20250403	184000	3191037400	185100	185100	185100	185100	0
138	20250403	183900	3191037400	185100	185100	185100	185100	0
139	20250403	183800	3191037400	185100	185100	185100	185100	0
140	20250403	183700	3191037400	185100	185100	185100	185100	0
141	20250403	183600	3191037400	185100	185100	185100	185100	0
142	20250403	183500	3191037400	185100	185100	185100	185100	0
143	20250403	183400	3191037400	185100	185100	185100	185100	0
144	20250403	183300	3191037400	185100	185100	185100	185100	0
145	20250403	183200	3191037400	185100	185100	185100	185100	0
146	20250403	183100	3191037400	185100	185100	185100	185100	0
147	20250403	183000	3191037400	185100	185100	185100	185100	0
148	20250403	182900	3191037400	185100	185100	185100	185100	0
149	20250403	182800	3191037400	185100	185100	185100	185100	0
150	20250403	182700	3191037400	185100	185100	185100	185100	0
151	20250403	182600	3191037400	185100	185100	185100	185100	0
152	20250403	182500	3191037400	185100	185100	185100	185100	328
153	20250403	182400	3191037400	185100	185100	185100	185100	0
154	20250403	182300	3191037400	185100	185100	185100	185100	0
155	20250403	182200	3191037400	185100	185100	185100	185100	0
156	20250403	182100	3191037400	185100	185100	185100	185100	0
157	20250403	182000	3191037400	185100	185100	185100	185100	0
158	20250403	181900	3191037400	185100	185100	185100	185100	0
159	20250403	181800	3191037400	185100	185100	185100	185100	0
160	20250403	181700	3191037400	185100	185100	185100	185100	0
161	20250403	181600	3191037400	185100	185100	185100	185100	0
162	20250403	181500	3191037400	185100	185100	185100	185100	0
163	20250403	181400	3191037400	185100	185100	185100	185100	0
164	20250403	181300	3191037400	185100	185100	185100	185100	0
165	20250403	181200	3191037400	185100	185100	185100	185100	0
166	20250403	181100	3191037400	185100	185100	185100	185100	0
167	20250403	181000	3191037400	185100	185100	185100	185100	0
168	20250403	180900	3191037400	185100	185100	185100	185100	0
169	20250403	180800	3191037400	185100	185100	185100	185100	0
170	20250403	180700	3191037400	185100	185100	185100	185100	0
171	20250403	180600	3191037400	185100	185100	185100	185100	0
172	20250403	180500	3191037400	185100	185100	185100	185100	0
173	20250403	180400	3191037400	185100	185100	185100	185100	0
174	20250403	180300	3191037400	185100	185100	185100	185100	0
175	20250403	180200	3191037400	185100	185100	185100	185100	0
176	20250403	180100	3191037400	185100	185100	185100	185100	0
177	20250403	180000	3191037400	185100	185100	185100	185100	0
178	20250403	175900	3191037400	185100	185100	185100	185100	0
179	20250403	175800	3191037400	185100	185100	185100	185100	0
180	20250403	175700	3191037400	185100	185100	185100	185100	0
181	20250403	175600	3191037400	185100	185100	185100	185100	0
182	20250403	175500	3191037400	185100	185100	185100	185100	328
183	20250403	175400	3191037400	185100	185100	185100	185100	0
184	20250403	175300	3191037400	185100	185100	185100	185100	0
185	20250403	175200	3191037400	185100	185100	185100	185100	0
186	20250403	175100	3191037400	185100	185100	185100	185100	0
187	20250403	175000	3191037400	185100	185100	185100	185100	0
188	20250403	174900	3191037400	185100	185100	185100	185100	0
189	20250403	174800	3191037400	185100	185100	185100	185100	0
190	20250403	174700	3191037400	185100	185100	185100	185100	0
191	20250403	174600	3191037400	185100	185100	185100	185100	0
192	20250403	174500	3191037400	185100	185100	185100	185100	0
193	20250403	174400	3191037400	185100	185100	185100	185100	0
194	20250403	174300	3191037400	185100	185100	185100	185100	0
195	20250403	174200	3191037400	185100	185100	185100	185100	0
196	20250403	174100	3191037400	185100	185100	185100	185100	0
197	20250403	174000	3191037400	185100	185100	185100	185100	0
198	20250403	173900	3191037400	185100	185100	185100	185100	0
199	20250403	173800	3191037400	185100	185100	185100	185100	0
200	20250403	173700	3191037400	185100	185100	185100	185100	0
201	20250403	173600	3191037400	185100	185100	185100	185100	0
202	20250403	173500	3191037400	185100	185100	185100	185100	0
203	20250403	173400	3191037400	185100	185100	185100	185100	0
204	20250403	173300	3191037400	185100	185100	185100	185100	0
205	20250403	173200	3191037400	185100	185100	185100	185100	0
206	20250403	173100	3191037400	185100	185100	185100	185100	0
207	20250403	173000	3191037400	185100	185100	185100	185100	0
208	20250403	172900	3191037400	185100	185100	185100	185100	0
209	20250403	172800	3191037400	185100	185100	185100	185100	0
210	20250403	172700	3191037400	185100	185100	185100	185100	0
211	20250403	172600	3191037400	185100	185100	185100	185100	0
212	20250403	172500	3191037400	185100	185100	185100	185100	328
213	20250403	172400	3191037400	185100	185100	185100	185100	0
214	20250403	172300	3191037400	185100	185100	185100	185100	0
215	20250403	172200	3191037400	185100	185100	185100	185100	0
216	20250403	172100	3191037400	185100	185100	185100	185100	0
217	20250403	172000	3191037400	185100	185100	185100	185100	0
218	20250403	171900	3191037400	185100	185100	185100	185100	0
219	20250403	171800	3191037400	185100	185100	185100	185100	0
220	20250403	171700	3191037400	185100	185100	185100	185100	0
221	20250403	171600	3191037400	185100	185100	185100	185100	0
222	20250403	171500	3191037400	185100	185100	185100	185100	0
223	20250403	171400	3191037400	185100	185100	185100	185100	0
224	20250403	171300	3191037400	185100	185100	185100	185100	0
225	20250403	171200	3191037400	185100	185100	185100	185100	0
226	20250403	171100	3191037400	185100	185100	185100	185100	0
227	20250403	171000	3191037400	185100	185100	185100	185100	0
228	20250403	170900	3191037400	185100	185100	185100	185100	0
229	20250403	170800	3191037400	185100	185100	185100	185100	0
230	20250403	170700	3191037400	185100	185100	185100	185100	0
231	20250403	170600	3191037400	185100	185100	185100	185100	0
232	20250403	170500	3191037400	185100	185100	185100	185100	0
233	20250403	170400	3191037400	185100	185100	185100	185100	0
234	20250403	170300	3191037400	185100	185100	185100	185100	0
235	20250403	170200	3191037400	185100	185100	185100	185100	0
236	20250403	170100	3191037400	185100	185100	185100	185100	0
237	20250403	170000	3191037400	185100	185100	185100	185100	0
238	20250403	165900	3191037400	185100	185100	185100	185100	0
239	20250403	165800	3191037400	185100	185100	185100	185100	0
240	20250403	165700	3191037400	185100	185100	185100	185100	0
241	20250403	165600	3191037400	185100	185100	185100	185100	0
242	20250403	165500	3191037400	185100	185100	185100	185100	328
243	20250403	165400	3191037400	185100	185100	185100	185100	0
244	20250403	165300	3191037400	185100	185100	185100	185100	0
245	20250403	165200	3191037400	185100	185100	185100	185100	0
246	20250403	165100	3191037400	185100	185100	185100	185100	0
247	20250403	165000	3191037400	185100	185100	185100	185100	0
248	20250403	164900	3191037400	185100	185100	185100	185100	0
249	20250403	164800	3191037400	185100	185100	185100	185100	0
250	20250403	164700	3191037400	185100	185100	185100	185100	0
251	20250403	164600	3191037400	185100	185100	185100	185100	0
252	20250403	164500	3191037400	185100	185100	185100	185100	0
253	20250403	164400	3191037400	185100	185100	185100	185100	0
254	20250403	164300	3191037400	185100	185100	185100	185100	0
255	20250403	164200	3191037400	185100	185100	185100	185100	0
256	20250403	164100	3191037400	185100	185100	185100	185100	0
257	20250403	164000	3191037400	185100	185100	185100	185100	0
258	20250403	163900	3191037400	185100	185100	185100	185100	0
259	20250403	163800	3191037400	185100	185100	185100	185100	0
260	20250403	163700	3191037400	185100	185100	185100	185100	0
261	20250403	163600	3191037400	185100	185100	185100	185100	0
262	20250403	163500	3191037400	185100	185100	185100	185100	0
263	20250403	163400	3191037400	185100	185100	185100	185100	0
264	20250403	163300	3191037400	185100	185100	185100	185100	0
265	20250403	163200	3191037400	185100	185100	185100	185100	0
266	20250403	163100	3191037400	185100	185100	185100	185100	0
267	20250403	163000	3191037400	185100	185100	185100	185100	0
268	20250403	162900	3191037400	185100	185100	185100	185100	0
269	20250403	162800	3191037400	185100	185100	185100	185100	0
270	20250403	162700	3191037400	185100	185100	185100	185100	0
271	20250403	162600	3191037400	185100	185100	185100	185100	0
272	20250403	162500	3191037400	185100	185100	185100	185100	328
273	20250403	162400	3191037400	185100	185100	185100	185100	0
274	20250403	162300	3191037400	185100	185100	185100	185100	0
275	20250403	162200	3191037400	185100	185100	185100	185100	0
276	20250403	162100	3191037400	185100	185100	185100	185100	0
277	20250403	162000	3191037400	185100	185100	185100	185100	0
278	20250403	161900	3191037400	185100	185100	185100	185100	0
279	20250403	161800	3191037400	185100	185100	185100	185100	0
280	20250403	161700	3191037400	185100	185100	185100	185100	0
281	20250403	161600	3191037400	185100	185100	185100	185100	0
282	20250403	161500	3191037400	185100	185100	185100	185100	0
283	20250403	161400	3191037400	185100	185100	185100	185100	0
284	20250403	161300	3191037400	185100	185100	185100	185100	0
285	20250403	161200	3191037400	185100	185100	185100	185100	0
286	20250403	161100	3191037400	185100	185100	185100	185100	0
287	20250403	161000	3191037400	185100	185100	185100	185100	0
288	20250403	160900	3191037400	185100	185100	185100	185100	0
289	20250403	160800	3191037400	185100	185100	185100	185100	0
290	20250403	160700	3191037400	185100	185100	185100	185100	0
291	20250403	160600	3191037400	185100	185100	185100	185100	0
292	20250403	160500	3191037400	185100	185100	185100	185100	0
293	20250403	160400	3191037400	185100	185100	185100	185100	0
294	20250403	160300	3191037400	185100	185100	185100	185100	0
295	20250403	160200	3191037400	185100	185100	185100	185100	0
296	20250403	160100	3191037400	185100	185100	185100	185100	0
297	20250403	160000	3191037400	185100	185100	185100	185100	0
298	20250403	155900	3191037400	185100	185100	185100	185100	0
299	20250403	155800	3191037400	185100	185100	185100	185100	0
300	20250403	155700	3191037400	185100	185100	185100	185100	0
301	20250403	155600	3191037400	185100	185100	185100	185100	0
302	20250403	155500	3191037400	185100	185100	185100	185100	328
303	20250403	155400	3191037400	185100	185100	185100	185100	0
304	20250403	155300	3191037400	185100	185100	185100	185100	0
305	20250403	155200	3191037400	185100	185100	185100	185100	0
306	20250403	155100	3191037400	185100	185100	185100	185100	0
307	20250403	155000	3191037400	185100	185100	185100	185100	0
308	20250403	154900	3191037400	185100	185100	185100	185100	0
309	20250403	154800	3191037400	185100	185100	185100	185100	0
310	20250403	154700	3191037400	185100	185100	185100	185100	0
311	20250403	154600	3191037400	185100	185100	185100	185100	0
312	20250403	154500	3191037400	185100	185100	185100	185100	0
313	20250403	154400	3191037400	185100	185100	185100	185100	0
314	20250403	154300	3191037400	185100	185100	185100	185100	0
315	20250403	154200	3191037400	185100	185100	185100	185100	0
316	20250403	154100	3191037400	185100	185100	185100	185100	0
317	20250403	154000	3191037400	185100	185100	185100	185100	0
318	20250403	153900	3191037400	185100	185100	185100	185100	0
319	20250403	153800	3191037400	185100	185100	185100	185100	0
320	20250403	153700	3191037400	185100	185100	185100	185100	0
321	20250403	153600	3191037400	185100	185100	185100	185100	0
322	20250403	153500	3191037400	185100	185100	185100	185100	0
323	20250403	153400	3191037400	185100	185100	185100	185100	0
324	20250403	153300	3191037400	185100	185100	185100	185100	0
325	20250403	153200	3191037400	185100	185100	185100	185100	0
326	20250403	153100	3191037400	185100	185100	185100	185100	0
327	20250403	153000	3191037400	185100	185100	185100	185100	328
328	20250403	152900	3130324600	185000	185000	185000	185000	0
329	20250403	152800	3130324600	185000	185000	185000	185000	0
330	20250403	152700	3130324600	185000	185000	185000	185000	0
331	20250403	152600	3130324600	185000	185000	185000	185000	0
332	20250403	152500	3130324600	185000	185000	185000	185000	0
333	20250403	152400	3130324600	185000	185000	185000	185000	0
334	20250403	152300	3130324600	185000	185000	185000	185000	0
335	20250403	152200	3130324600	185000	185000	185000	185000	0
336	20250403	152100	3130324600	185000	185000	185000	185000	0
337	20250403	152000	3130324600	185000	185000	185000	185000	0
338	20250403	151900	3130324600	185000	185500	185600	184700	76
339	20250403	151800	3116227900	184700	185600	185600	184700	27
340	20250403	151700	3111220600	185600	185000	185800	185000	174
341	20250403	151600	3078963750	185000	184900	185000	184900	106
342	20250403	151500	3059356550	185000	184900	185000	184600	56
343	20250403	151400	3049005250	184600	184800	185000	184500	88
344	20250403	151300	3032752850	184700	184700	184800	184700	164
345	20250403	151200	3002456250	184700	185000	185300	184700	78
346	20250403	151100	2988033750	185300	185500	185500	184800	47
347	20250403	151000	2979333850	184700	185700	185700	184700	66
348	20250403	150900	2967121050	185700	185800	185800	184700	102
349	20250403	150800	2948199550	185000	185700	185900	184700	152
350	20250403	150700	2919988050	185600	185400	185900	185400	142
351	20250403	150600	2893634850	185500	185400	185500	184800	147
352	20250403	150500	2866385850	185400	185900	186000	185400	156
353	20250403	150400	2837429750	185500	185600	185900	185500	190
354	20250403	150300	2802141850	185600	185500	185700	185500	113
355	20250403	150200	2781170350	185500	185400	185600	185300	114
356	20250403	150100	2760022350	185400	185200	185400	184700	78
357	20250403	150000	2745579350	184900	184700	184900	184600	104
358	20250403	145900	2726365950	184700	184600	184800	184500	75
359	20250403	145800	2712520750	184600	184700	184800	184500	70
360	20250403	145700	2699594750	184700	184700	184700	184600	86
361	20250403	145600	2683713950	184700	184700	184700	184600	72
362	20250403	145500	2670420750	184600	184900	184900	184600	116
363	20250403	145400	2648990150	184800	184800	184900	184800	56
364	20250403	145300	2638640750	184800	184800	184900	184800	70
365	20250403	145200	2625703550	184900	184900	185000	184900	68
366	20250403	145100	2613128250	184900	184900	185000	184700	53
367	20250403	145000	2603331750	185000	185100	185100	184800	73
368	20250403	144900	2589830950	185100	185000	185100	185000	56
369	20250403	144800	2579470350	185100	185000	185200	185000	62
370	20250403	144700	2567994450	185100	185100	185200	185100	42
371	20250403	144600	2560219450	185200	185100	185200	185000	90
372	20250403	144500	2543563650	185100	185000	185100	185000	121
373	20250403	144400	2521173050	185000	185200	185200	185000	63
374	20250403	144300	2509512850	185200	185000	185200	185000	106
375	20250403	144200	2489893950	185000	185000	185200	185000	29
376	20250403	144100	2484527250	185000	185200	185200	185000	43
377	20250403	144000	2476567050	185200	185200	185200	185100	52
378	20250403	143900	2466940650	185100	185200	185300	185100	89
379	20250403	143800	2450459750	185200	185100	185300	185100	33
380	20250403	143700	2444348750	185100	185400	185400	185100	30
381	20250403	143600	2438791950	185200	185500	185500	185200	42
382	20250403	143500	2431005150	185500	185200	185500	185100	40
383	20250403	143400	2423597850	185700	185600	185700	185100	56
384	20250403	143300	2413209450	185700	185700	185700	185100	35
385	20250403	143200	2406724250	185700	185800	185800	185100	67
386	20250403	143100	2394292750	185900	185600	185900	185600	66
387	20250403	143000	2382032250	185600	185800	185900	185600	59
388	20250403	142900	2371071750	185700	185500	186200	185500	111
389	20250403	142800	2350442250	185500	185300	185500	185200	57
390	20250403	142700	2339878550	185300	185300	185300	185100	57
391	20250403	142600	2329321050	185300	185200	185400	185100	37
392	20250403	142500	2322466550	185300	185000	185300	185000	30
393	20250403	142400	2316910850	185100	185200	185300	185000	72
394	20250403	142300	2303580850	185200	185200	185200	185100	35
395	20250403	142200	2297100550	185200	185200	185300	185200	62
396	20250403	142100	2285618050	185300	185200	185300	185200	58
397	20250403	142000	2274874750	185300	185100	185300	185100	66
398	20250403	141900	2262652550	185100	185200	185300	185100	83
399	20250403	141800	2247281950	185200	185200	185200	185100	60
400	20250403	141700	2236173150	185200	185300	185300	185100	68
401	20250403	141600	2223580150	185300	185300	185300	185100	45
402	20250403	141500	2215246350	185300	185400	185400	185100	36
403	20250403	141400	2208577150	185400	185400	185400	185200	31
404	20250403	141300	2202831650	185400	185300	185600	185300	48
405	20250403	141200	2193932950	185400	185300	185400	185200	46
406	20250403	141100	2185409150	185200	185400	185400	185200	83
407	20250403	141000	2170029250	185300	185400	185400	185200	81
408	20250403	140900	2155016050	185300	185400	185400	185300	21
409	20250403	140800	2151123950	185300	185600	185600	185300	48
410	20250403	140700	2142224950	185500	185400	185600	185200	79
411	20250403	140600	2127573050	185400	185400	185600	185300	56
412	20250403	140500	2117186950	185500	185500	185800	185300	69
413	20250403	140400	2104385550	185500	185800	185800	185300	47
414	20250403	140300	2095661450	185700	185800	185800	185600	66
415	20250403	140200	2083404650	185800	185700	185800	185600	49
416	20250403	140100	2074306850	185600	185500	185600	185500	61
417	20250403	140000	2062989350	185400	185800	185900	185400	64
418	20250403	135900	2051104450	185800	185800	185800	185700	43
419	20250403	135800	2043117850	185700	185800	185800	185700	79
420	20250403	135700	2028445950	185700	186000	186000	185700	25
421	20250403	135600	2023800650	186100	186000	186100	185700	42
422	20250403	135500	2015992150	186100	185800	186200	185800	53
423	20250403	135400	2006141750	185800	185700	185800	185700	53
424	20250403	135300	1996296950	185800	185800	185900	185600	57
425	20250403	135200	1985709450	185900	185500	185900	185500	42
426	20250403	135100	1977906350	185500	185600	185900	185500	75
427	20250403	135000	1963978950	185800	185500	185900	185500	61
428	20250403	134900	1952653450	185500	185400	185500	185200	56
429	20250403	134800	1942269800	185400	185400	185500	185300	84
430	20250403	134700	1926699700	185400	185500	185500	185300	76
431	20250403	134600	1912612700	185300	185400	185600	185300	56
432	20250403	134500	1902229900	185600	185700	185800	185300	83
433	20250403	134400	1886823500	185700	185900	185900	185700	99
434	20250403	134300	1868435100	185900	185800	186700	185800	58
435	20250403	134200	1857653500	185800	185600	185800	185600	71
436	20250403	134100	1844471000	185800	185700	185900	185700	102
437	20250403	134000	1825521600	185700	185700	185800	185600	30
438	20250403	133900	1819951700	185600	185600	185700	185500	53
439	20250403	133800	1810115300	185600	185500	185600	185400	68
440	20250403	133700	1797500200	185500	185600	185600	185400	74
441	20250403	133600	1783768600	185700	185600	185700	185600	28
442	20250403	133500	1778570500	185600	185900	185900	185400	77
443	20250403	133400	1764285800	185500	186000	186000	185500	15
444	20250403	133300	1761500300	186100	186100	186200	185400	22
445	20250403	133200	1757411400	186200	186100	186200	186000	44
446	20250403	133100	1749222900	186200	186600	186600	186200	91
447	20250403	133000	1732254200	186600	186500	186600	186500	52
448	20250403	132900	1722552400	186500	186700	186700	186500	45
449	20250403	132800	1714157900	186700	186300	186700	186300	27
450	20250403	132700	1709122600	186300	186200	186300	186200	63
451	20250403	132600	1697388200	186300	186500	186600	186300	94
452	20250403	132500	1679860400	186400	186400	186400	186200	50
453	20250403	132400	1670541300	186200	186300	186500	186200	44
454	20250403	132300	1662345800	186500	186100	186500	186100	57
455	20250403	132200	1651726800	186000	186000	186300	185500	31
456	20250403	132100	1645961500	185800	185400	185900	185400	105
457	20250403	132000	1626476300	185400	185400	185600	185400	57
458	20250403	131900	1615905800	185400	184800	185400	184800	45
459	20250403	131800	1607572300	184400	184500	184600	184400	26
460	20250403	131700	1602776000	184400	184400	185000	184400	98
461	20250403	131600	1584677200	184400	184400	184400	184400	16
462	20250403	131500	1581726800	184500	184500	184500	184400	38
463	20250403	131400	1574716600	184400	184400	184400	184400	37
464	20250403	131300	1567893800	184400	184400	184400	184400	20
465	20250403	131200	1564205800	184500	184400	184500	184400	19
466	20250403	131100	1560702100	184500	184400	184500	184400	21
467	20250403	131000	1556829500	184500	184500	184500	184300	22
468	20250403	130900	1552773000	184400	184500	184500	184400	5
469	20250403	130800	1551850900	184400	184400	184400	184400	12
470	20250403	130700	1549638100	184500	184300	184500	184300	71
471	20250403	130600	1536548900	184200	184300	184300	184200	18
472	20250403	130500	1533232200	184300	184300	184300	184300	25
473	20250403	130400	1528624700	184600	184200	184600	184200	9
474	20250403	130300	1526964500	184600	184200	184600	184200	5
475	20250403	130200	1526043100	184100	184500	184500	184100	33
476	20250403	130100	1519958500	184500	184400	184500	184300	22
477	20250403	130000	1515901100	184300	184200	184300	184100	54
478	20250403	125900	1505954900	184300	184200	184300	184200	12
479	20250403	125800	1503743700	184200	184300	184300	184200	5
480	20250403	125700	1502822600	184200	184400	184400	184200	18
481	20250403	125600	1499506800	184500	184500	184500	184500	9
482	20250403	125500	1497846300	184500	184300	184900	184300	42
483	20250403	125400	1490091700	184300	184100	184500	184100	49
484	20250403	125300	1481061000	184100	184000	184100	184000	11
485	20250403	125200	1479036600	183900	184000	184200	183900	38
486	20250403	125100	1472040300	183900	183900	184000	183900	13
487	20250403	125000	1469649400	183900	183900	184000	183900	15
488	20250403	124900	1466890050	183900	184300	184300	183900	17
489	20250403	124800	1463761450	184200	184200	184300	184200	20
490	20250403	124700	1460076450	184200	184100	184200	184000	30
491	20250403	124600	1454553550	184100	184100	184100	184000	25
492	20250403	124500	1449951450	184100	184000	184100	184000	39
493	20250403	124400	1442772450	184000	184200	184200	184000	28
494	20250403	124300	1437619150	184000	184200	184200	184000	20
495	20250403	124200	1433938550	184300	184300	184300	184300	2
496	20250403	124100	1433569950	184000	184000	184000	183900	26
497	20250403	124000	1428787250	183900	184000	184300	183900	15
498	20250403	123900	1426025350	184100	183800	184100	183800	64
499	20250403	123800	1414252150	183800	183900	184000	183800	17
500	20250403	123700	1411126450	183900	184000	184100	183900	24
501	20250403	123600	1406710650	183900	183900	184000	183700	48
502	20250403	123500	1397886450	184000	184000	184100	183900	133
503	20250403	123400	1373416350	184000	184000	184100	184000	30
504	20250403	123300	1367895650	184000	184000	184100	184000	24
505	20250403	123200	1363478950	184200	184100	184200	184100	10
506	20250403	123100	1361637750	184200	184100	184200	184100	31
507	20250403	123000	1355928250	184100	184100	184200	184100	23
508	20250403	122900	1351693450	184100	184200	184200	184100	27
509	20250403	122800	1346722650	184200	184200	184300	184100	27
510	20250403	122700	1341749750	184200	184000	184300	184000	61
511	20250403	122600	1330516050	184100	184200	184200	184000	123
512	20250403	122500	1307865550	184200	184400	184500	184200	341
513	20250403	122400	1245027050	184400	184500	184500	184400	10
514	20250403	122300	1243182750	184600	184500	184600	184500	18
515	20250403	122200	1239861650	184600	184500	184600	184500	12
516	20250403	122100	1237647150	184500	184500	184600	184500	12
517	20250403	122000	1235432650	184500	184700	184700	184500	13
518	20250403	121900	1233033950	184500	184500	184600	184500	19
519	20250403	121800	1229527850	184400	184400	184500	184400	30
520	20250403	121700	1223995150	184500	184600	184600	184500	18
521	20250403	121600	1220673400	184500	184600	184600	184500	17
522	20250403	121500	1217535800	184700	184600	184700	184600	11
523	20250403	121400	1215504900	184600	184700	184700	184600	12
524	20250403	121300	1213289600	184700	184700	184700	184700	17
525	20250403	121200	1210149700	184800	184800	184800	184800	23
526	20250403	121100	1205899300	184800	184800	184800	184600	5
527	20250403	121000	1204975900	184800	184700	184800	184500	25
528	20250403	120900	1200359700	184500	184800	184800	184500	7
529	20250403	120800	1199067600	184800	184500	185000	184500	22
530	20250403	120700	1195004900	184600	184400	185400	184400	103
531	20250403	120600	1175960700	184400	184400	184500	184400	28
532	20250403	120500	1170796400	184500	184500	184500	184500	17
533	20250403	120400	1167659900	184500	184600	184600	184500	12
534	20250403	120300	1165445500	184600	184500	184700	184500	33
535	20250403	120200	1159354200	184500	184500	184600	184500	11
536	20250403	120100	1157324500	184500	184600	184600	184500	17
537	20250403	120000	1154187600	184700	184700	184800	184700	5
538	20250403	115900	1153263900	184700	184500	184700	184500	22
539	20250403	115800	1149204500	184600	184600	184600	184600	26
540	20250403	115700	1144404900	184500	184700	184700	184500	8
541	20250403	115600	1142928700	184500	184600	184700	184500	30
542	20250403	115500	1137390400	184500	184600	184600	184500	12
543	20250403	115400	1135176100	184600	184500	184600	184500	24
544	20250403	115300	1130747300	184500	184600	184600	184500	16
545	20250403	115200	1127795000	184500	184500	184600	184500	21
546	20250403	115100	1123919400	184600	184600	184600	184500	26
547	20250403	115000	1119121400	184600	184600	184600	184500	14
548	20250403	114900	1116537700	184500	184500	184500	184500	7
549	20250403	114800	1115246200	184500	184600	184700	184500	15
550	20250403	114700	1112477300	184600	184600	184700	184600	18
551	20250403	114600	1109153400	184600	184600	184600	184600	18
552	20250403	114500	1105830600	184600	184600	184700	184600	41
553	20250403	114400	1098259600	184700	184600	184700	184600	43
554	20250403	114300	1090320800	184700	184600	184700	184600	15
555	20250403	114200	1087551400	184600	184600	184600	184600	3
556	20250403	114100	1086997600	184900	184800	184900	184500	35
557	20250403	114000	1080536300	184700	184800	184800	184600	11
558	20250403	113900	1078504600	185000	184800	185000	184500	55
559	20250403	113800	1068345100	185000	184800	185000	184700	24
560	20250403	113700	1063910500	184800	184700	184800	184700	9
561	20250403	113600	1062248000	184700	184800	184900	184700	66
562	20250403	113500	1050047100	184900	184900	185000	184900	26
563	20250403	113400	1045239600	184900	184900	184900	184800	24
564	20250403	113300	1040802400	185000	185000	185000	184900	6
565	20250403	113200	1039692700	184900	185000	185000	184900	23
566	20250403	113100	1035439300	185000	185100	185300	185000	77
567	20250403	113000	1021188500	185200	185200	185200	185200	25
568	20250403	112900	1016558500	185400	185400	185400	185400	2
569	20250403	112800	1016187700	185400	185200	185400	185100	38
570	20250403	112700	1009147800	185200	185200	185200	185000	23
571	20250403	112600	1004891000	185000	185000	185100	185000	44
572	20250403	112500	996749800	185100	185100	185100	185100	13
573	20250403	112400	994343500	185100	185100	185100	185000	31
574	20250403	112300	988605800	185000	185200	185200	185000	15
575	20250403	112200	985828600	184900	185000	185000	184800	24
576	20250403	112100	981391500	184800	184800	185200	184800	56
577	20250403	112000	971027200	184800	185100	185100	184800	246
578	20250403	111900	925522500	185100	185200	185300	185000	316
579	20250403	111800	867036900	185300	185300	185300	185300	7
580	20250403	111700	865739800	185300	185300	185300	185300	36
581	20250403	111600	859069000	185300	185300	185400	185300	22
582	20250403	111500	854991100	185300	185400	185400	185300	12
583	20250403	111400	852766700	185500	185500	185500	185400	29
584	20250403	111300	847389500	185500	185500	185500	185500	11
585	20250403	111200	845349000	185400	185400	185500	185300	41
586	20250403	111100	837747900	185300	185700	185700	185300	21
587	20250403	111000	833854700	185300	185700	185700	185300	28
588	20250403	110900	828658800	185300	185800	185800	185300	53
589	20250403	110800	818836300	185300	185900	185900	185300	12
590	20250403	110700	816609700	185900	186100	186100	185100	99
591	20250403	110600	798247100	186100	186100	186200	185200	106
592	20250403	110500	778583600	185300	185900	186500	185300	31
593	20250403	110400	772819500	185300	185800	186100	185300	102
594	20250403	110300	753906100	185800	186000	186100	185800	50
595	20250403	110200	744610400	185500	185700	186000	185500	26
596	20250403	110100	739779500	185300	185900	186200	185300	49
597	20250403	110000	730676100	185900	185900	186000	185900	33
598	20250403	105900	724540800	185600	185700	186500	185500	29
599	20250403	105800	719157100	187100	185700	187100	185400	226
600	20250403	105700	677214000	185700	186200	186200	185700	144
601	20250403	105600	650452600	186200	186100	186200	186100	10
602	20250403	105500	648591300	186100	186400	186500	186000	50
603	20250403	105400	639283300	186200	186300	186400	186200	35
604	20250403	105300	632761500	186300	186600	186600	186300	20
605	20250403	105200	629033200	186600	186600	186600	186600	6
606	20250403	105100	627913600	187000	187200	187200	187000	15
607	20250403	105000	625107300	186900	186600	186900	186600	21
608	20250403	104900	621187100	186700	186800	186800	186700	16
609	20250403	104800	618199700	187100	187100	187100	187100	0
610	20250403	104700	618199700	187100	187500	187500	187100	2
611	20250403	104600	617825100	187200	186800	187200	186700	76
612	20250403	104500	603631200	186800	186800	186800	186600	4
613	20250403	104400	602884200	186700	186600	186700	186600	12
614	20250403	104300	600644000	186700	186700	186700	186600	7
615	20250403	104200	599337300	186600	186700	186700	186600	3
616	20250403	104100	598777300	186700	186800	186800	186700	11
617	20250403	104000	596723300	186700	186400	186700	186400	25
618	20250403	103900	592061000	186500	186400	186500	186400	4
619	20250403	103800	591315200	186400	186400	186400	186400	5
620	20250403	103700	590383200	186400	186400	186400	186400	7
621	20250403	103600	589078400	186300	186400	186400	186300	14
622	20250403	103500	586469200	186400	186400	186400	186400	3
623	20250403	103400	585910000	186300	186300	186300	186300	13
624	20250403	103300	583488100	186600	186600	186600	186600	1
625	20250403	103200	583301500	186700	186500	186700	186500	10
626	20250403	103100	581435500	186600	186700	186800	186600	19
627	20250403	103000	577887600	186500	186900	186900	186400	225
628	20250403	102900	535854700	186900	186900	187000	186900	22
629	20250403	102800	531742800	187000	186900	187000	186900	15
630	20250403	102700	528937900	186900	187200	187200	186900	47
631	20250403	102600	520148400	187200	187200	187200	187200	9
632	20250403	102500	518463600	187200	187200	187200	187200	1
633	20250403	102400	518276400	187600	187800	187800	187600	10
634	20250403	102300	516399800	187800	187800	187800	187800	3
635	20250403	102200	515836400	187600	187200	187600	187200	13
636	20250403	102100	513399300	187200	187400	187400	187200	5
637	20250403	102000	512463100	187800	187600	187900	187600	29
638	20250403	101900	507020700	187200	186800	187200	186800	27
639	20250403	101800	501970100	186700	186600	186800	186600	20
640	20250403	101700	498235500	186700	186900	186900	186600	25
641	20250403	101600	493568500	187000	186900	187000	186900	14
642	20250403	101500	490950800	186900	186500	187000	186500	11
643	20250403	101400	488895300	186800	186800	186800	186800	1
644	20250403	101300	488708500	186900	186900	186900	186900	14
645	20250403	101200	486091900	186700	186700	186700	186700	7
646	20250403	101100	484785000	186800	186900	186900	186800	6
647	20250403	101000	483663900	186900	187000	187000	186800	5
648	20250403	100900	482729600	187100	186800	187100	186800	21
649	20250403	100800	478802400	186700	186500	186700	186500	26
650	20250403	100700	473949000	186500	186400	186600	186400	60
651	20250403	100600	462762900	186400	186300	186400	186300	12
652	20250403	100500	460526500	186300	186300	186400	186300	7
653	20250403	100400	459222200	186300	186400	186400	186300	5
654	20250403	100300	458290400	186400	186500	186500	186400	3
655	20250403	100200	457731100	186700	186500	186800	186500	16
656	20250403	100100	454744800	187100	186600	187100	186600	8
657	20250403	100000	453251400	186800	186400	186800	186400	19
658	20250403	095900	449705700	186400	186400	186400	186400	15
659	20250403	095800	446909700	186300	186400	186400	186300	36
660	20250403	095700	440202800	186600	186800	186800	186300	69
661	20250403	095600	427338500	186900	186900	186900	186900	10
662	20250403	095500	425469500	186800	187000	187000	186800	4
663	20250403	095400	424721900	186800	186900	186900	186300	94
664	20250403	095300	407180800	186900	186900	186900	186900	12
665	20250403	095200	404938000	186900	186800	186900	186800	9
666	20250403	095100	403256300	186500	186400	186500	186400	13
667	20250403	095000	400832000	186400	187200	187500	186400	230
668	20250403	094900	357861900	190600	186800	191700	186800	101
669	20250403	094800	338793800	186900	186900	186900	186900	1
670	20250403	094700	338606900	186700	187000	187000	186600	51
671	20250403	094600	329080700	187000	187600	187600	187000	34
672	20250403	094500	322716700	187800	187100	187800	187100	14
673	20250403	094400	320095200	187800	187900	187900	187800	8
674	20250403	094300	318592100	188000	187000	188000	186200	80
675	20250403	094200	303623400	187000	187000	187000	186900	26
676	20250403	094100	298761700	186900	186300	186900	186300	8
677	20250403	094000	297268900	186500	186400	186500	186400	11
678	20250403	093900	295218400	186200	186100	186200	186100	12
679	20250403	093800	292984500	186200	186100	186200	186100	2
680	20250403	093700	292612200	186000	186000	186000	186000	12
681	20250403	093600	290380200	186000	185800	186000	185800	20
682	20250403	093500	286660800	185800	185700	185800	185700	24
683	20250403	093400	282202100	185800	185900	185900	185700	46
684	20250403	093300	273655800	186000	185800	186000	185800	82
685	20250403	093200	258411500	185800	185800	185900	185800	27
686	20250403	093100	253394800	185900	185900	185900	185800	46
687	20250403	093000	244844000	186000	186000	186000	186000	12
688	20250403	092900	242612000	186000	186000	186100	186000	34
689	20250403	092800	236287900	186000	186000	186100	185900	121
690	20250403	092700	213782100	186100	186000	186400	186000	19
691	20250403	092600	210245300	186300	186500	186500	186300	25
692	20250403	092500	205585100	186900	186900	186900	186900	2
693	20250403	092400	205211300	186800	186800	186800	186700	64
694	20250403	092300	193261400	186800	186600	186800	186500	33
695	20250403	092200	187103700	186500	186500	186500	186300	42
696	20250403	092100	179273100	186500	186400	186500	186400	19
697	20250403	092000	175730900	186400	186500	186500	186400	27
698	20250403	091900	170696900	186500	186800	186800	186500	11
699	20250403	091800	168644600	186500	186500	186500	186300	85
700	20250403	091700	152798500	186500	186500	186500	186500	6
701	20250403	091600	151679500	186500	186800	186800	185700	43
702	20250403	091500	143668100	186800	186900	186900	185900	88
703	20250403	091400	127270000	187000	187000	187000	187000	14
704	20250403	091300	124652000	187700	187000	187900	187000	48
705	20250403	091200	115656400	187000	187000	187000	187000	23
706	20250403	091100	111355400	186600	186500	186600	186500	40
707	20250403	091000	103891900	186600	186600	186600	186600	7
708	20250403	090900	102585700	186500	186500	186600	186500	20
709	20250403	090800	98855300	186500	186600	186600	186500	8
710	20250403	090700	97363200	186600	186800	186800	186400	37
711	20250403	090600	90461900	186500	187100	187100	186500	20
712	20250403	090500	86730700	186600	186500	186600	185100	147
713	20250403	090400	59362200	186600	187700	187700	186400	16
714	20250403	090300	56370800	187600	186800	187600	186800	4
715	20250403	090200	55622800	186800	186400	188100	186400	72
716	20250403	090100	42182700	187200	188700	190000	187200	19
717	20250403	090000	38598100	188700	184200	188700	184200	209