KissMeData/306200/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	205000	4817692900	186700	186700	186700	186700	309
3	20250416	204900	4817692900	186700	186700	186700	186700	0
4	20250416	204800	4817692900	186700	186700	186700	186700	0
5	20250416	204700	4817692900	186700	186700	186700	186700	0
6	20250416	204600	4817692900	186700	186700	186700	186700	0
7	20250416	204500	4817692900	186700	186700	186700	186700	0
8	20250416	204400	4817692900	186700	186700	186700	186700	0
9	20250416	204300	4817692900	186700	186700	186700	186700	0
10	20250416	204200	4817692900	186700	186700	186700	186700	0
11	20250416	204100	4817692900	186700	186700	186700	186700	0
12	20250416	204000	4817692900	186700	186700	186700	186700	0
13	20250416	203900	4817692900	186700	186700	186700	186700	0
14	20250416	203800	4817692900	186700	186700	186700	186700	0
15	20250416	203700	4817692900	186700	186700	186700	186700	0
16	20250416	203600	4817692900	186700	186700	186700	186700	0
17	20250416	203500	4817692900	186700	186700	186700	186700	0
18	20250416	203400	4817692900	186700	186700	186700	186700	0
19	20250416	203300	4817692900	186700	186700	186700	186700	0
20	20250416	203200	4817692900	186700	186700	186700	186700	0
21	20250416	203100	4817692900	186700	186700	186700	186700	0
22	20250416	203000	4817692900	186700	186700	186700	186700	0
23	20250416	202900	4817692900	186700	186700	186700	186700	0
24	20250416	202800	4817692900	186700	186700	186700	186700	0
25	20250416	202700	4817692900	186700	186700	186700	186700	0
26	20250416	202600	4817692900	186700	186700	186700	186700	0
27	20250416	202500	4817692900	186700	186700	186700	186700	0
28	20250416	202400	4817692900	186700	186700	186700	186700	0
29	20250416	202300	4817692900	186700	186700	186700	186700	0
30	20250416	202200	4817692900	186700	186700	186700	186700	0
31	20250416	202100	4817692900	186700	186700	186700	186700	0
32	20250416	202000	4817692900	186700	186700	186700	186700	309
33	20250416	201900	4817692900	186700	186700	186700	186700	0
34	20250416	201800	4817692900	186700	186700	186700	186700	0
35	20250416	201700	4817692900	186700	186700	186700	186700	0
36	20250416	201600	4817692900	186700	186700	186700	186700	0
37	20250416	201500	4817692900	186700	186700	186700	186700	0
38	20250416	201400	4817692900	186700	186700	186700	186700	0
39	20250416	201300	4817692900	186700	186700	186700	186700	0
40	20250416	201200	4817692900	186700	186700	186700	186700	0
41	20250416	201100	4817692900	186700	186700	186700	186700	0
42	20250416	201000	4817692900	186700	186700	186700	186700	0
43	20250416	200900	4817692900	186700	186700	186700	186700	0
44	20250416	200800	4817692900	186700	186700	186700	186700	0
45	20250416	200700	4817692900	186700	186700	186700	186700	0
46	20250416	200600	4817692900	186700	186700	186700	186700	0
47	20250416	200500	4817692900	186700	186700	186700	186700	0
48	20250416	200400	4817692900	186700	186700	186700	186700	0
49	20250416	200300	4817692900	186700	186700	186700	186700	0
50	20250416	200200	4817692900	186700	186700	186700	186700	0
51	20250416	200100	4817692900	186700	186700	186700	186700	0
52	20250416	200000	4817692900	186700	186700	186700	186700	0
53	20250416	195900	4817692900	186700	186700	186700	186700	0
54	20250416	195800	4817692900	186700	186700	186700	186700	0
55	20250416	195700	4817692900	186700	186700	186700	186700	0
56	20250416	195600	4817692900	186700	186700	186700	186700	0
57	20250416	195500	4817692900	186700	186700	186700	186700	0
58	20250416	195400	4817692900	186700	186700	186700	186700	0
59	20250416	195300	4817692900	186700	186700	186700	186700	0
60	20250416	195200	4817692900	186700	186700	186700	186700	0
61	20250416	195100	4817692900	186700	186700	186700	186700	0
62	20250416	195000	4817692900	186700	186700	186700	186700	309
63	20250416	194900	4817692900	186700	186700	186700	186700	0
64	20250416	194800	4817692900	186700	186700	186700	186700	0
65	20250416	194700	4817692900	186700	186700	186700	186700	0
66	20250416	194600	4817692900	186700	186700	186700	186700	0
67	20250416	194500	4817692900	186700	186700	186700	186700	0
68	20250416	194400	4817692900	186700	186700	186700	186700	0
69	20250416	194300	4817692900	186700	186700	186700	186700	0
70	20250416	194200	4817692900	186700	186700	186700	186700	0
71	20250416	194100	4817692900	186700	186700	186700	186700	0
72	20250416	194000	4817692900	186700	186700	186700	186700	0
73	20250416	193900	4817692900	186700	186700	186700	186700	0
74	20250416	193800	4817692900	186700	186700	186700	186700	0
75	20250416	193700	4817692900	186700	186700	186700	186700	0
76	20250416	193600	4817692900	186700	186700	186700	186700	0
77	20250416	193500	4817692900	186700	186700	186700	186700	0
78	20250416	193400	4817692900	186700	186700	186700	186700	0
79	20250416	193300	4817692900	186700	186700	186700	186700	0
80	20250416	193200	4817692900	186700	186700	186700	186700	0
81	20250416	193100	4817692900	186700	186700	186700	186700	0
82	20250416	193000	4817692900	186700	186700	186700	186700	0
83	20250416	192900	4817692900	186700	186700	186700	186700	0
84	20250416	192800	4817692900	186700	186700	186700	186700	0
85	20250416	192700	4817692900	186700	186700	186700	186700	0
86	20250416	192600	4817692900	186700	186700	186700	186700	0
87	20250416	192500	4817692900	186700	186700	186700	186700	0
88	20250416	192400	4817692900	186700	186700	186700	186700	0
89	20250416	192300	4817692900	186700	186700	186700	186700	0
90	20250416	192200	4817692900	186700	186700	186700	186700	0
91	20250416	192100	4817692900	186700	186700	186700	186700	0
92	20250416	192000	4817692900	186700	186700	186700	186700	309
93	20250416	191900	4817692900	186700	186700	186700	186700	0
94	20250416	191800	4817692900	186700	186700	186700	186700	0
95	20250416	191700	4817692900	186700	186700	186700	186700	0
96	20250416	191600	4817692900	186700	186700	186700	186700	0
97	20250416	191500	4817692900	186700	186700	186700	186700	0
98	20250416	191400	4817692900	186700	186700	186700	186700	0
99	20250416	191300	4817692900	186700	186700	186700	186700	0
100	20250416	191200	4817692900	186700	186700	186700	186700	0
101	20250416	191100	4817692900	186700	186700	186700	186700	0
102	20250416	191000	4817692900	186700	186700	186700	186700	0
103	20250416	190900	4817692900	186700	186700	186700	186700	0
104	20250416	190800	4817692900	186700	186700	186700	186700	0
105	20250416	190700	4817692900	186700	186700	186700	186700	0
106	20250416	190600	4817692900	186700	186700	186700	186700	0
107	20250416	190500	4817692900	186700	186700	186700	186700	0
108	20250416	190400	4817692900	186700	186700	186700	186700	0
109	20250416	190300	4817692900	186700	186700	186700	186700	0
110	20250416	190200	4817692900	186700	186700	186700	186700	0
111	20250416	190100	4817692900	186700	186700	186700	186700	0
112	20250416	190000	4817692900	186700	186700	186700	186700	0
113	20250416	185900	4817692900	186700	186700	186700	186700	0
114	20250416	185800	4817692900	186700	186700	186700	186700	0
115	20250416	185700	4817692900	186700	186700	186700	186700	0
116	20250416	185600	4817692900	186700	186700	186700	186700	0
117	20250416	185500	4817692900	186700	186700	186700	186700	0
118	20250416	185400	4817692900	186700	186700	186700	186700	0
119	20250416	185300	4817692900	186700	186700	186700	186700	0
120	20250416	185200	4817692900	186700	186700	186700	186700	0
121	20250416	185100	4817692900	186700	186700	186700	186700	0
122	20250416	185000	4817692900	186700	186700	186700	186700	309
123	20250416	184900	4817692900	186700	186700	186700	186700	0
124	20250416	184800	4817692900	186700	186700	186700	186700	0
125	20250416	184700	4817692900	186700	186700	186700	186700	0
126	20250416	184600	4817692900	186700	186700	186700	186700	0
127	20250416	184500	4817692900	186700	186700	186700	186700	0
128	20250416	184400	4817692900	186700	186700	186700	186700	0
129	20250416	184300	4817692900	186700	186700	186700	186700	0
130	20250416	184200	4817692900	186700	186700	186700	186700	0
131	20250416	184100	4817692900	186700	186700	186700	186700	0
132	20250416	184000	4817692900	186700	186700	186700	186700	0
133	20250416	183900	4817692900	186700	186700	186700	186700	0
134	20250416	183800	4817692900	186700	186700	186700	186700	0
135	20250416	183700	4817692900	186700	186700	186700	186700	0
136	20250416	183600	4817692900	186700	186700	186700	186700	0
137	20250416	183500	4817692900	186700	186700	186700	186700	0
138	20250416	183400	4817692900	186700	186700	186700	186700	0
139	20250416	183300	4817692900	186700	186700	186700	186700	0
140	20250416	183200	4817692900	186700	186700	186700	186700	0
141	20250416	183100	4817692900	186700	186700	186700	186700	0
142	20250416	183000	4817692900	186700	186700	186700	186700	0
143	20250416	182900	4817692900	186700	186700	186700	186700	0
144	20250416	182800	4817692900	186700	186700	186700	186700	0
145	20250416	182700	4817692900	186700	186700	186700	186700	0
146	20250416	182600	4817692900	186700	186700	186700	186700	0
147	20250416	182500	4817692900	186700	186700	186700	186700	0
148	20250416	182400	4817692900	186700	186700	186700	186700	0
149	20250416	182300	4817692900	186700	186700	186700	186700	0
150	20250416	182200	4817692900	186700	186700	186700	186700	0
151	20250416	182100	4817692900	186700	186700	186700	186700	0
152	20250416	182000	4817692900	186700	186700	186700	186700	309
153	20250416	181900	4817692900	186700	186700	186700	186700	0
154	20250416	181800	4817692900	186700	186700	186700	186700	0
155	20250416	181700	4817692900	186700	186700	186700	186700	0
156	20250416	181600	4817692900	186700	186700	186700	186700	0
157	20250416	181500	4817692900	186700	186700	186700	186700	0
158	20250416	181400	4817692900	186700	186700	186700	186700	0
159	20250416	181300	4817692900	186700	186700	186700	186700	0
160	20250416	181200	4817692900	186700	186700	186700	186700	0
161	20250416	181100	4817692900	186700	186700	186700	186700	0
162	20250416	181000	4817692900	186700	186700	186700	186700	0
163	20250416	180900	4817692900	186700	186700	186700	186700	0
164	20250416	180800	4817692900	186700	186700	186700	186700	0
165	20250416	180700	4817692900	186700	186700	186700	186700	0
166	20250416	180600	4817692900	186700	186700	186700	186700	0
167	20250416	180500	4817692900	186700	186700	186700	186700	0
168	20250416	180400	4817692900	186700	186700	186700	186700	0
169	20250416	180300	4817692900	186700	186700	186700	186700	0
170	20250416	180200	4817692900	186700	186700	186700	186700	0
171	20250416	180100	4817692900	186700	186700	186700	186700	0
172	20250416	180000	4817692900	186700	186700	186700	186700	0
173	20250416	175900	4817692900	186700	186700	186700	186700	0
174	20250416	175800	4817692900	186700	186700	186700	186700	0
175	20250416	175700	4817692900	186700	186700	186700	186700	0
176	20250416	175600	4817692900	186700	186700	186700	186700	0
177	20250416	175500	4817692900	186700	186700	186700	186700	0
178	20250416	175400	4817692900	186700	186700	186700	186700	0
179	20250416	175300	4817692900	186700	186700	186700	186700	0
180	20250416	175200	4817692900	186700	186700	186700	186700	0
181	20250416	175100	4817692900	186700	186700	186700	186700	0
182	20250416	175000	4817692900	186700	186700	186700	186700	309
183	20250416	174900	4817692900	186700	186700	186700	186700	0
184	20250416	174800	4817692900	186700	186700	186700	186700	0
185	20250416	174700	4817692900	186700	186700	186700	186700	0
186	20250416	174600	4817692900	186700	186700	186700	186700	0
187	20250416	174500	4817692900	186700	186700	186700	186700	0
188	20250416	174400	4817692900	186700	186700	186700	186700	0
189	20250416	174300	4817692900	186700	186700	186700	186700	0
190	20250416	174200	4817692900	186700	186700	186700	186700	0
191	20250416	174100	4817692900	186700	186700	186700	186700	0
192	20250416	174000	4817692900	186700	186700	186700	186700	0
193	20250416	173900	4817692900	186700	186700	186700	186700	0
194	20250416	173800	4817692900	186700	186700	186700	186700	0
195	20250416	173700	4817692900	186700	186700	186700	186700	0
196	20250416	173600	4817692900	186700	186700	186700	186700	0
197	20250416	173500	4817692900	186700	186700	186700	186700	0
198	20250416	173400	4817692900	186700	186700	186700	186700	0
199	20250416	173300	4817692900	186700	186700	186700	186700	0
200	20250416	173200	4817692900	186700	186700	186700	186700	0
201	20250416	173100	4817692900	186700	186700	186700	186700	0
202	20250416	173000	4817692900	186700	186700	186700	186700	0
203	20250416	172900	4817692900	186700	186700	186700	186700	0
204	20250416	172800	4817692900	186700	186700	186700	186700	0
205	20250416	172700	4817692900	186700	186700	186700	186700	0
206	20250416	172600	4817692900	186700	186700	186700	186700	0
207	20250416	172500	4817692900	186700	186700	186700	186700	0
208	20250416	172400	4817692900	186700	186700	186700	186700	0
209	20250416	172300	4817692900	186700	186700	186700	186700	0
210	20250416	172200	4817692900	186700	186700	186700	186700	0
211	20250416	172100	4817692900	186700	186700	186700	186700	0
212	20250416	172000	4817692900	186700	186700	186700	186700	309
213	20250416	171900	4817692900	186700	186700	186700	186700	0
214	20250416	171800	4817692900	186700	186700	186700	186700	0
215	20250416	171700	4817692900	186700	186700	186700	186700	0
216	20250416	171600	4817692900	186700	186700	186700	186700	0
217	20250416	171500	4817692900	186700	186700	186700	186700	0
218	20250416	171400	4817692900	186700	186700	186700	186700	0
219	20250416	171300	4817692900	186700	186700	186700	186700	0
220	20250416	171200	4817692900	186700	186700	186700	186700	0
221	20250416	171100	4817692900	186700	186700	186700	186700	0
222	20250416	171000	4817692900	186700	186700	186700	186700	0
223	20250416	170900	4817692900	186700	186700	186700	186700	0
224	20250416	170800	4817692900	186700	186700	186700	186700	0
225	20250416	170700	4817692900	186700	186700	186700	186700	0
226	20250416	170600	4817692900	186700	186700	186700	186700	0
227	20250416	170500	4817692900	186700	186700	186700	186700	0
228	20250416	170400	4817692900	186700	186700	186700	186700	0
229	20250416	170300	4817692900	186700	186700	186700	186700	0
230	20250416	170200	4817692900	186700	186700	186700	186700	0
231	20250416	170100	4817692900	186700	186700	186700	186700	0
232	20250416	170000	4817692900	186700	186700	186700	186700	0
233	20250416	165900	4817692900	186700	186700	186700	186700	0
234	20250416	165800	4817692900	186700	186700	186700	186700	0
235	20250416	165700	4817692900	186700	186700	186700	186700	0
236	20250416	165600	4817692900	186700	186700	186700	186700	0
237	20250416	165500	4817692900	186700	186700	186700	186700	0
238	20250416	165400	4817692900	186700	186700	186700	186700	0
239	20250416	165300	4817692900	186700	186700	186700	186700	0
240	20250416	165200	4817692900	186700	186700	186700	186700	0
241	20250416	165100	4817692900	186700	186700	186700	186700	0
242	20250416	165000	4817692900	186700	186700	186700	186700	309
243	20250416	164900	4817692900	186700	186700	186700	186700	0
244	20250416	164800	4817692900	186700	186700	186700	186700	0
245	20250416	164700	4817692900	186700	186700	186700	186700	0
246	20250416	164600	4817692900	186700	186700	186700	186700	0
247	20250416	164500	4817692900	186700	186700	186700	186700	0
248	20250416	164400	4817692900	186700	186700	186700	186700	0
249	20250416	164300	4817692900	186700	186700	186700	186700	0
250	20250416	164200	4817692900	186700	186700	186700	186700	0
251	20250416	164100	4817692900	186700	186700	186700	186700	0
252	20250416	164000	4817692900	186700	186700	186700	186700	0
253	20250416	163900	4817692900	186700	186700	186700	186700	0
254	20250416	163800	4817692900	186700	186700	186700	186700	0
255	20250416	163700	4817692900	186700	186700	186700	186700	0
256	20250416	163600	4817692900	186700	186700	186700	186700	0
257	20250416	163500	4817692900	186700	186700	186700	186700	0
258	20250416	163400	4817692900	186700	186700	186700	186700	0
259	20250416	163300	4817692900	186700	186700	186700	186700	0
260	20250416	163200	4817692900	186700	186700	186700	186700	0
261	20250416	163100	4817692900	186700	186700	186700	186700	0
262	20250416	163000	4817692900	186700	186700	186700	186700	0
263	20250416	162900	4817692900	186700	186700	186700	186700	0
264	20250416	162800	4817692900	186700	186700	186700	186700	0
265	20250416	162700	4817692900	186700	186700	186700	186700	0
266	20250416	162600	4817692900	186700	186700	186700	186700	0
267	20250416	162500	4817692900	186700	186700	186700	186700	0
268	20250416	162400	4817692900	186700	186700	186700	186700	0
269	20250416	162300	4817692900	186700	186700	186700	186700	0
270	20250416	162200	4817692900	186700	186700	186700	186700	0
271	20250416	162100	4817692900	186700	186700	186700	186700	0
272	20250416	162000	4817692900	186700	186700	186700	186700	309
273	20250416	161900	4817692900	186700	186700	186700	186700	0
274	20250416	161800	4817692900	186700	186700	186700	186700	0
275	20250416	161700	4817692900	186700	186700	186700	186700	0
276	20250416	161600	4817692900	186700	186700	186700	186700	0
277	20250416	161500	4817692900	186700	186700	186700	186700	0
278	20250416	161400	4817692900	186700	186700	186700	186700	0
279	20250416	161300	4817692900	186700	186700	186700	186700	0
280	20250416	161200	4817692900	186700	186700	186700	186700	0
281	20250416	161100	4817692900	186700	186700	186700	186700	0
282	20250416	161000	4817692900	186700	186700	186700	186700	0
283	20250416	160900	4817692900	186700	186700	186700	186700	0
284	20250416	160800	4817692900	186700	186700	186700	186700	0
285	20250416	160700	4817692900	186700	186700	186700	186700	0
286	20250416	160600	4817692900	186700	186700	186700	186700	0
287	20250416	160500	4817692900	186700	186700	186700	186700	0
288	20250416	160400	4817692900	186700	186700	186700	186700	0
289	20250416	160300	4817692900	186700	186700	186700	186700	0
290	20250416	160200	4817692900	186700	186700	186700	186700	0
291	20250416	160100	4817692900	186700	186700	186700	186700	0
292	20250416	160000	4817692900	186700	186700	186700	186700	0
293	20250416	155900	4817692900	186700	186700	186700	186700	0
294	20250416	155800	4817692900	186700	186700	186700	186700	0
295	20250416	155700	4817692900	186700	186700	186700	186700	0
296	20250416	155600	4817692900	186700	186700	186700	186700	0
297	20250416	155500	4817692900	186700	186700	186700	186700	0
298	20250416	155400	4817692900	186700	186700	186700	186700	0
299	20250416	155300	4817692900	186700	186700	186700	186700	0
300	20250416	155200	4817692900	186700	186700	186700	186700	0
301	20250416	155100	4817692900	186700	186700	186700	186700	0
302	20250416	155000	4817692900	186700	186700	186700	186700	309
303	20250416	154900	4817692900	186700	186700	186700	186700	0
304	20250416	154800	4817692900	186700	186700	186700	186700	0
305	20250416	154700	4817692900	186700	186700	186700	186700	0
306	20250416	154600	4817692900	186700	186700	186700	186700	0
307	20250416	154500	4817692900	186700	186700	186700	186700	0
308	20250416	154400	4817692900	186700	186700	186700	186700	0
309	20250416	154300	4817692900	186700	186700	186700	186700	0
310	20250416	154200	4817692900	186700	186700	186700	186700	0
311	20250416	154100	4817692900	186700	186700	186700	186700	0
312	20250416	154000	4817692900	186700	186700	186700	186700	0
313	20250416	153900	4817692900	186700	186700	186700	186700	0
314	20250416	153800	4817692900	186700	186700	186700	186700	0
315	20250416	153700	4817692900	186700	186700	186700	186700	0
316	20250416	153600	4817692900	186700	186700	186700	186700	0
317	20250416	153500	4817692900	186700	186700	186700	186700	0
318	20250416	153400	4817692900	186700	186700	186700	186700	0
319	20250416	153300	4817692900	186700	186700	186700	186700	0
320	20250416	153200	4817692900	186700	186700	186700	186700	0
321	20250416	153100	4817692900	186700	186700	186700	186700	0
322	20250416	153000	4817692900	186700	186700	186700	186700	309
323	20250416	152900	4760002600	187100	187100	187100	187100	0
324	20250416	152800	4760002600	187100	187100	187100	187100	0
325	20250416	152700	4760002600	187100	187100	187100	187100	0
326	20250416	152600	4760002600	187100	187100	187100	187100	0
327	20250416	152500	4760002600	187100	187100	187100	187100	0
328	20250416	152400	4760002600	187100	187100	187100	187100	0
329	20250416	152300	4760002600	187100	187100	187100	187100	0
330	20250416	152200	4760002600	187100	187100	187100	187100	0
331	20250416	152100	4760002600	187100	187100	187100	187100	0
332	20250416	152000	4760002600	187100	187100	187100	187100	0
333	20250416	151900	4760002600	187100	187100	187100	187100	66
334	20250416	151800	4747654000	187100	187000	187100	187000	80
335	20250416	151700	4732692000	187100	187100	187100	187100	1
336	20250416	151600	4732504900	187100	187100	187100	187100	15
337	20250416	151500	4729698400	187100	187000	187100	187000	54
338	20250416	151400	4719596500	187000	187000	187100	187000	21
339	20250416	151300	4715669200	187100	187000	187100	187000	35
340	20250416	151200	4709123300	187100	187000	187100	187000	66
341	20250416	151100	4696775400	187000	187100	187100	187000	10
342	20250416	151000	4694904600	187000	187000	187000	187000	52
343	20250416	150900	4685180600	187100	187100	187100	187000	200
344	20250416	150800	4647780400	187100	187000	187100	187000	7
345	20250416	150700	4646470800	187000	187100	187100	187000	6
346	20250416	150600	4645348700	187000	187000	187100	187000	14
347	20250416	150500	4642730050	187100	187100	187100	187100	7
348	20250416	150400	4641420350	187200	187100	187200	187100	135
349	20250416	150300	4616160150	187200	187100	187200	187100	62
350	20250416	150200	4604555050	187100	187100	187200	187100	30
351	20250416	150100	4598940550	187100	187100	187200	187100	51
352	20250416	150000	4589397850	187200	187200	187200	187100	10
353	20250416	145900	4587526050	187100	187500	187500	187100	424
354	20250416	145800	4508141350	187600	187600	187600	187600	4
355	20250416	145700	4507390950	187400	187500	187500	187400	29
356	20250416	145600	4501955550	187600	187400	187600	187400	6
357	20250416	145500	4500830650	187600	187300	187600	187300	62
358	20250416	145400	4489213050	187300	187500	187600	187300	200
359	20250416	145300	4451724850	187600	187600	187600	187600	8
360	20250416	145200	4450224050	187500	187400	187500	187400	12
361	20250416	145100	4447975050	187500	187600	187700	187500	72
362	20250416	145000	4434472200	187600	187600	187900	187600	37
363	20250416	144900	4427527600	187600	187800	187900	187600	47
364	20250416	144800	4418701900	187600	187700	187700	187600	26
365	20250416	144700	4413823000	187600	188000	188000	187600	30
366	20250416	144600	4408186300	188000	188000	188100	187700	90
367	20250416	144500	4391274100	188200	188200	188200	188000	24
368	20250416	144400	4386758000	188200	188200	188300	188200	44
369	20250416	144300	4378474500	188200	188200	188200	188000	38
370	20250416	144200	4371325500	188100	188300	188300	188100	38
371	20250416	144100	4364172300	188200	188100	188300	188100	44
372	20250416	144000	4355892300	188100	188450	188600	188100	65
373	20250416	143900	4343644900	188500	188400	188600	188400	23
374	20250416	143800	4339310300	188200	188400	188500	188200	27
375	20250416	143700	4334223800	188400	188300	188400	188300	24
376	20250416	143600	4329703900	188400	188100	188400	188000	50
377	20250416	143500	4320298700	188100	188200	188200	188000	89
378	20250416	143400	4303562600	188200	187700	188600	187700	136
379	20250416	143300	4277962700	187700	187600	187700	187550	29
380	20250416	143200	4272521600	187800	187700	187800	187700	30
381	20250416	143100	4266888000	187600	187700	187700	187500	34
382	20250416	143000	4260510000	187800	187800	187800	187800	39
383	20250416	142900	4253185800	187700	187900	188000	187650	44
384	20250416	142800	4244922000	187900	187700	187900	187700	22
385	20250416	142700	4240791100	187900	188000	188000	187700	41
386	20250416	142600	4233086900	188000	188100	188100	187950	48
387	20250416	142500	4224063000	188200	188200	188200	188100	28
388	20250416	142400	4218793800	188300	188000	188300	188000	33
389	20250416	142300	4212587700	188000	187900	188000	187800	32
390	20250416	142200	4206573850	188000	188300	188300	188000	67
391	20250416	142100	4193965050	188300	188300	188300	188200	22
392	20250416	142000	4189822950	188400	188200	188500	188200	35
393	20250416	141900	4183229950	188200	188250	188300	188200	35
394	20250416	141800	4176641550	188300	188200	188300	188200	21
395	20250416	141700	4172688550	188100	188400	188400	188100	46
396	20250416	141600	4164026550	188100	188300	188300	188000	34
397	20250416	141500	4157630900	188400	188500	188500	188400	25
398	20250416	141400	4152919100	188500	188200	188500	188200	37
399	20250416	141300	4145951100	188300	188200	188300	188200	26
400	20250416	141200	4141056000	188200	188300	188400	188200	44
401	20250416	141100	4132771800	188200	188100	188300	188000	16
402	20250416	141000	4129761500	188100	188000	188100	188000	24
403	20250416	140900	4125247400	187900	187900	188000	187800	41
404	20250416	140800	4117544200	187900	187900	187900	187900	25
405	20250416	140700	4112846700	187800	187900	187900	187800	14
406	20250416	140600	4110216700	187900	187800	187900	187700	45
407	20250416	140500	4101764500	187900	188000	188300	187850	45
408	20250416	140400	4093308400	187900	188000	188000	187800	37
409	20250416	140300	4086356600	188000	188000	188000	187800	42
410	20250416	140200	4078465100	188100	188000	188100	187800	56
411	20250416	140100	4067936900	188000	188200	188200	187900	38
412	20250416	140000	4060790900	188200	188300	188400	188000	41
413	20250416	135900	4053074700	188300	188200	188300	188100	38
414	20250416	135800	4045922100	188250	188200	188250	188100	36
415	20250416	135700	4039147400	188200	188200	188200	188100	41
416	20250416	135600	4031432000	188200	188000	188200	188000	30
417	20250416	135500	4025788600	188100	188100	188400	188100	61
418	20250416	135400	4014308300	188400	188300	188400	188000	92
419	20250416	135300	3997001300	188300	188300	188300	188200	52
420	20250416	135200	3987210800	188200	188200	188200	188100	27
421	20250416	135100	3982130450	188100	188200	188400	188100	39
422	20250416	135000	3974790150	188300	188200	188400	188200	50
423	20250416	134900	3965376250	188400	188400	188400	188200	45
424	20250416	134800	3956900400	188400	188400	188400	188400	12
425	20250416	134700	3954639600	188300	188200	188400	188200	27
426	20250416	134600	3949555500	188200	188100	188200	188100	28
427	20250416	134500	3944286000	188200	188300	188500	188200	45
428	20250416	134400	3935809600	188400	188400	188500	188400	35
429	20250416	134300	3929213400	188400	188400	188400	188400	49
430	20250416	134200	3919981800	188300	188500	188600	188300	58
431	20250416	134100	3909049500	188500	188600	188600	188300	34
432	20250416	134000	3902640300	188400	188200	188400	188200	24
433	20250416	133900	3898122300	188200	188200	188300	188150	38
434	20250416	133800	3890970200	188300	188600	188600	188300	52
435	20250416	133700	3881169900	188600	188400	188600	188400	34
436	20250416	133600	3874762500	188400	188500	188500	188400	21
437	20250416	133500	3870804600	188500	188600	188600	188400	31
438	20250416	133400	3864961300	188700	188400	188700	188400	90
439	20250416	133300	3847986800	188400	188400	188500	188200	27
440	20250416	133200	3842901500	188300	188200	188300	188100	32
441	20250416	133100	3836877600	188200	188900	188900	188200	60
442	20250416	133000	3825569600	188900	188500	188900	188500	215
443	20250416	132900	3784999400	188500	188100	188500	188100	62
444	20250416	132800	3773328000	188200	187700	188500	187600	326
445	20250416	132700	3712023700	187700	187700	187700	187600	60
446	20250416	132600	3700762800	187700	187600	187700	187600	31
447	20250416	132500	3694945400	187600	187700	187700	187600	30
448	20250416	132400	3689316800	187800	187900	187900	187800	23
449	20250416	132300	3684997200	187800	187800	187900	187800	45
450	20250416	132200	3676543100	187700	187700	187700	187700	26
451	20250416	132100	3671662900	187600	187400	187700	187400	135
452	20250416	132000	3646343600	187500	187400	187500	187400	34
453	20250416	131900	3639969900	187500	187400	187500	187400	23
454	20250416	131800	3635658900	187400	187400	187500	187400	27
455	20250416	131700	3630598200	187500	187400	187500	187400	30
456	20250416	131600	3624975700	187300	187400	187500	187300	74
457	20250416	131500	3611109300	187500	187400	187500	187400	46
458	20250416	131400	3602488350	187400	187400	187450	187400	15
459	20250416	131300	3599677300	187400	187300	187500	187300	55
460	20250416	131200	3589370700	187400	187300	187400	187300	12
461	20250416	131100	3587122700	187300	187300	187400	187300	48
462	20250416	131000	3578131700	187400	187400	187400	187300	33
463	20250416	130900	3571948000	187400	187300	187400	187300	14
464	20250416	130800	3569324900	187300	187350	187400	187300	40
465	20250416	130700	3561832400	187350	187400	187400	187350	18
466	20250416	130600	3558459300	187300	187350	187400	187300	28
467	20250416	130500	3553214250	187300	187300	187400	187300	24
468	20250416	130400	3548718450	187300	187350	187400	187300	28
469	20250416	130300	3543473550	187400	187300	187400	187300	233
470	20250416	130200	3499831350	187300	187300	187400	187300	23
471	20250416	130100	3495522700	187300	187300	187350	187300	32
472	20250416	130000	3489528950	187300	187400	187400	187300	37
473	20250416	125900	3482596550	187300	187400	187400	187300	13
474	20250416	125800	3480161550	187200	187400	187400	187200	27
475	20250416	125700	3475103950	187300	187300	187400	187300	62
476	20250416	125600	3463490450	187300	187300	187400	187300	130
477	20250416	125500	3439135450	187300	187400	187500	187300	51
478	20250416	125400	3429581450	187500	187500	187600	187500	147
479	20250416	125300	3402018050	187600	187650	187700	187550	80
480	20250416	125200	3387009750	187700	187600	187700	187600	24
481	20250416	125100	3382505150	187600	187700	187800	187600	46
482	20250416	125000	3373871250	187700	187650	187800	187650	26
483	20250416	124900	3368990250	187700	187700	187700	187600	83
484	20250416	124800	3353416950	187700	187800	187800	187700	33
485	20250416	124700	3347221950	187800	187800	187800	187800	28
486	20250416	124600	3341963550	187700	187700	187800	187700	40
487	20250416	124500	3334454750	187800	187700	187800	187700	45
488	20250416	124400	3326007850	187700	187800	187800	187700	27
489	20250416	124300	3320938550	187800	187800	187800	187700	29
490	20250416	124200	3315494250	187800	187700	187800	187700	14
491	20250416	124100	3312865950	187900	187800	187900	187700	22
492	20250416	124000	3308734550	187800	187850	187900	187800	32
493	20250416	123900	3302723050	187800	187800	187800	187800	8
494	20250416	123800	3301220650	187900	187900	188000	187800	75
495	20250416	123700	3287128850	187900	187900	188000	187900	35
496	20250416	123600	3280551350	188000	187900	188000	187900	15
497	20250416	123500	3277732150	187900	187900	187900	187900	12
498	20250416	123400	3275477350	188000	187950	188000	187900	57
499	20250416	123300	3264765050	188000	188000	188000	188000	3
500	20250416	123200	3264201050	187900	187900	188000	187900	30
501	20250416	123100	3258563050	188000	187900	188000	187900	24
502	20250416	123000	3254052850	187900	187900	188000	187900	35
503	20250416	122900	3247474650	187900	187900	187900	187900	5
504	20250416	122800	3246535150	188000	187900	188000	187900	27
505	20250416	122700	3241460850	188000	188000	188000	187900	44
506	20250416	122600	3233191150	188000	187900	188000	187900	43
507	20250416	122500	3225110750	188000	188000	188000	188000	45
508	20250416	122400	3216650750	188000	187950	188000	187900	41
509	20250416	122300	3208945100	187900	187950	187950	187900	20
510	20250416	122200	3205187050	188000	187900	188000	187900	16
511	20250416	122100	3202179850	188000	188000	188000	187900	38
512	20250416	122000	3195037150	188100	188000	188100	188000	45
513	20250416	121900	3186575250	188100	188100	188100	188000	20
514	20250416	121800	3182813650	188100	188000	188100	188000	5
515	20250416	121700	3181873450	188000	188100	188100	188000	48
516	20250416	121600	3172848550	188050	188000	188050	188000	19
517	20250416	121500	3169276150	188000	187900	188100	187900	23
518	20250416	121400	3164951850	187900	188000	188000	187900	81
519	20250416	121300	3149726350	187900	187950	187950	187900	31
520	20250416	121200	3143901050	187900	187900	188000	187900	38
521	20250416	121100	3136760650	188000	187900	188000	187900	43
522	20250416	121000	3128679550	187900	187950	188000	187900	32
523	20250416	120900	3122665650	187900	188000	188000	187900	47
524	20250416	120800	3113830650	188000	187900	188000	187900	14
525	20250416	120700	3111199950	187900	187950	188000	187900	42
526	20250416	120600	3103306350	187900	188000	188000	187900	69
527	20250416	120500	3090340950	188200	188000	188200	188000	29
528	20250416	120400	3084886950	188000	188000	188000	188000	25
529	20250416	120300	3080186950	188000	188000	188100	188000	30
530	20250416	120200	3074546350	188000	188100	188100	188000	24
531	20250416	120100	3070034250	188000	188100	188200	188000	289
532	20250416	120000	3015689550	188100	188100	188200	188100	46
533	20250416	115900	3007035650	188150	188100	188150	188100	13
534	20250416	115800	3004589950	188200	188100	188200	188100	16
535	20250416	115700	3001579850	188100	188100	188200	188100	49
536	20250416	115600	2992360850	188100	188000	188200	188000	127
537	20250416	115500	2968464950	188100	188200	188200	188000	131
538	20250416	115400	2943818250	188300	188400	188500	188300	43
539	20250416	115300	2935717450	188400	188300	188400	188300	15
540	20250416	115200	2932892450	188400	188500	188500	188250	21
541	20250416	115100	2928937650	188500	188300	188500	188200	28
542	20250416	115000	2923664750	188300	188250	188500	188200	87
543	20250416	114900	2907282000	188300	188200	188300	188200	18
544	20250416	114800	2903893900	188300	188300	188300	188300	1
545	20250416	114700	2903705600	188200	188200	188300	188200	52
546	20250416	114600	2893917100	188200	188200	188200	188200	17
547	20250416	114500	2890717700	188200	188200	188300	188200	29
548	20250416	114400	2885259300	188200	188200	188200	188200	17
549	20250416	114300	2882059900	188200	188200	188300	188200	34
550	20250416	114200	2875660450	188200	188250	188250	188200	7
551	20250416	114100	2874343000	188200	188200	188300	188100	52
552	20250416	114000	2864557200	188300	188300	188300	188200	29
553	20250416	113900	2859098000	188400	188300	188400	188300	16
554	20250416	113800	2856084450	188350	188300	188350	188300	43
555	20250416	113700	2847987400	188300	188200	188300	188200	67
556	20250416	113600	2835373100	188200	188200	188200	188200	19
557	20250416	113500	2831797300	188200	188150	188300	188150	83
558	20250416	113400	2816176300	188100	188200	188200	188100	56
559	20250416	113300	2805641400	188100	188100	188200	188100	43
560	20250416	113200	2797550950	188200	188100	188200	188100	10
561	20250416	113100	2795669750	188200	188300	188300	188100	96
562	20250416	113000	2777603550	188200	188200	188200	188100	62
563	20250416	112900	2765937150	188100	188200	188200	188100	8
564	20250416	112800	2764432250	188200	188200	188200	188100	128
565	20250416	112700	2740344050	188200	188100	188200	188100	152
566	20250416	112600	2711751450	188100	188100	188200	188100	37
567	20250416	112500	2704790900	188200	188100	188200	188100	112
568	20250416	112400	2683714000	188100	188200	188200	188100	15
569	20250416	112300	2680891400	188200	188100	188200	188000	129
570	20250416	112200	2656627100	188100	188150	188200	188100	13
571	20250416	112100	2654181200	188100	188100	188200	188100	46
572	20250416	112000	2645527200	188100	188300	188300	188100	94
573	20250416	111900	2627843700	188200	188200	188200	188200	31
574	20250416	111800	2622009500	188200	188250	188250	188200	61
575	20250416	111700	2610528900	188300	188100	188300	188100	42
576	20250416	111600	2602624200	188100	188300	188500	188100	41
577	20250416	111500	2594906700	188600	188100	188600	187900	441
578	20250416	111400	2511933100	188100	188100	188200	188000	113
579	20250416	111300	2490681200	188100	188100	188100	188100	75
580	20250416	111200	2476573700	188100	188100	188200	188100	22
581	20250416	111100	2472434850	188100	188100	188200	188100	57
582	20250416	111000	2461711500	188200	188200	188200	188100	73
583	20250416	110900	2447978800	188100	188300	188300	188100	72
584	20250416	110800	2434431200	188300	188250	188300	188100	37
585	20250416	110700	2427467400	188300	188400	188400	188300	100
586	20250416	110600	2408630900	188400	188600	188600	188400	253
587	20250416	110500	2360931900	188700	188900	188900	188700	132
588	20250416	110400	2336008000	188900	188900	188900	188850	26
589	20250416	110300	2331097000	188900	189000	189000	188900	62
590	20250416	110200	2319380900	189000	189000	189100	189000	62
591	20250416	110100	2307659800	189000	189200	189200	189000	131
592	20250416	110000	2282893100	189300	189200	189300	189200	32
593	20250416	105900	2276837600	189200	189200	189300	189200	94
594	20250416	105800	2259051900	189200	189400	189400	189200	246
595	20250416	105700	2212489000	189400	189400	189500	189400	18
596	20250416	105600	2209079700	189500	189400	189500	189300	51
597	20250416	105500	2199420000	189400	189400	189400	189400	27
598	20250416	105400	2194306200	189400	189350	189400	189300	27
599	20250416	105300	2189193200	189300	189300	189300	189300	40
600	20250416	105200	2181621200	189400	189300	189400	189200	46
601	20250416	105100	2172912700	189300	189200	189300	189200	45
602	20250416	105000	2164396450	189250	189300	189300	189200	76
603	20250416	104900	2150012650	189300	189300	189400	189300	31
604	20250416	104800	2144143900	189300	189400	189400	189300	18
605	20250416	104700	2140735500	189400	189300	189400	189300	37
606	20250416	104600	2133729400	189300	189300	189400	189300	41
607	20250416	104500	2125966300	189400	189400	189600	189400	68
608	20250416	104400	2113086900	189400	189500	189600	189400	96
609	20250416	104300	2094895600	189500	189500	189600	189500	33
610	20250416	104200	2088641900	189700	189700	189700	189500	97
611	20250416	104100	2070251500	189700	189700	189700	189700	26
612	20250416	104000	2065319300	189800	189700	189800	189700	16
613	20250416	103900	2062283600	189700	189700	189700	189600	29
614	20250416	103800	2056783300	189600	189500	189800	189400	34
615	20250416	103700	2050336500	189500	189450	189500	189450	31
616	20250416	103600	2044462400	189400	189500	189500	189400	49
617	20250416	103500	2035180600	189500	189600	189600	189500	25
618	20250416	103400	2030442300	189500	189500	189500	189400	18
619	20250416	103300	2027031500	189500	189500	189600	189500	39
620	20250416	103200	2019639900	189600	189600	189600	189500	6
621	20250416	103100	2018502700	189500	189600	189600	189500	86
622	20250416	103000	2002202500	189600	189700	189700	189600	35
623	20250416	102900	1995563400	189600	189700	189800	189600	26
624	20250416	102800	1990631100	189700	189800	189800	189700	10
625	20250416	102700	1988733900	189800	189750	189800	189700	23
626	20250416	102600	1984369000	189700	189700	189900	189700	48
627	20250416	102500	1975261700	189900	189800	189900	189800	12
628	20250416	102400	1972983300	189800	189750	189800	189700	35
629	20250416	102300	1966342200	189700	189800	189800	189700	13
630	20250416	102200	1963875200	189700	189800	189800	189700	32
631	20250416	102100	1957804100	189800	189500	189800	189500	31
632	20250416	102000	1951924300	189500	189200	189600	189200	63
633	20250416	101900	1939993100	189200	189300	189400	189200	88
634	20250416	101800	1923337000	189300	189400	189400	189300	25
635	20250416	101700	1918603200	189300	189500	189500	189300	217
636	20250416	101600	1877501200	189500	189600	189700	189500	48
637	20250416	101500	1868401500	189600	189600	189800	189600	27
638	20250416	101400	1863280300	189700	189500	189700	189500	21
639	20250416	101300	1859299200	189600	189500	189600	189500	28
640	20250416	101200	1853992500	189400	189600	189600	189400	144
641	20250416	101100	1826704900	189700	189800	189800	189700	45
642	20250416	101000	1818166100	189800	190050	190050	189800	69
643	20250416	100900	1805060350	190050	190000	190050	190000	26
644	20250416	100800	1800120250	190000	190000	190050	190000	21
645	20250416	100700	1796130200	190000	190000	190000	190000	8
646	20250416	100600	1794610200	190000	190000	190050	190000	21
647	20250416	100500	1790620150	190000	190000	190050	190000	53
648	20250416	100400	1780550100	190000	190000	190050	190000	25
649	20250416	100300	1775800050	190000	190050	190050	190000	15
650	20250416	100200	1772950000	190050	190000	190050	190000	76
651	20250416	100100	1758509700	190000	190000	190050	190000	9
652	20250416	100000	1756799600	190000	190000	190050	190000	54
653	20250416	095900	1746539500	190000	190000	190050	190000	43
654	20250416	095800	1738369450	190050	190050	190050	190000	22
655	20250416	095700	1734188950	190000	190200	190200	190000	474
656	20250416	095600	1644115850	190200	190300	190300	190200	54
657	20250416	095500	1633841500	190300	190800	190800	190300	265
658	20250416	095400	1583354500	190800	190900	190900	190800	52
659	20250416	095300	1573429500	191000	191100	191100	190950	124
660	20250416	095200	1549742600	191100	191300	191300	191100	74
661	20250416	095100	1535592900	191300	191300	191300	191200	48
662	20250416	095000	1526411000	191200	191400	191500	191200	73
663	20250416	094900	1512443200	191400	191100	191400	191100	97
664	20250416	094800	1493896200	191100	191200	191200	191100	16
665	20250416	094700	1490837700	191300	191300	191300	191200	58
666	20250416	094600	1479746300	191300	191600	191600	191300	38
667	20250416	094500	1472474300	191500	192000	192200	191500	92
668	20250416	094400	1454815550	192000	191800	192000	191500	504
669	20250416	094300	1358200250	192000	191800	192000	191800	92
670	20250416	094200	1340538050	191800	191700	191800	191650	59
671	20250416	094100	1329226750	191600	191500	191700	191400	75
672	20250416	094000	1314859950	191500	190500	191600	190500	124
673	20250416	093900	1291186150	190500	190400	190500	190400	30
674	20250416	093800	1285472950	190450	190400	190500	190400	55
675	20250416	093700	1274998100	190500	190700	190700	190500	51
676	20250416	093600	1265280000	190700	191000	191100	190700	88
677	20250416	093500	1248485450	190900	190300	190900	190200	181
678	20250416	093400	1213991050	190300	190100	190400	190100	35
679	20250416	093300	1207332250	190200	190000	190200	190000	106
680	20250416	093200	1187184250	190100	190200	190300	190000	67
681	20250416	093100	1174443650	190300	189400	190300	189400	68
682	20250416	093000	1161541650	189400	189500	189500	189400	52
683	20250416	092900	1151690350	189400	189500	189500	189400	33
684	20250416	092800	1145438950	189500	189400	189800	189200	121
685	20250416	092700	1122501250	189500	188400	190700	188400	357
686	20250416	092600	1054942550	188400	188100	188400	188100	55
687	20250416	092500	1044588150	188000	188000	188400	188000	434
688	20250416	092400	962962250	188000	188100	188200	188000	140
689	20250416	092300	936623050	188100	188700	188700	188100	256
690	20250416	092200	888435700	188700	188500	188700	188500	53
691	20250416	092100	878442200	188800	188700	188800	188500	179
692	20250416	092000	844685500	188700	188600	188700	188600	112
693	20250416	091900	823560300	188600	188850	188900	188600	128
694	20250416	091800	799409150	188900	189200	189200	188900	249
695	20250416	091700	752342400	189200	189700	189700	189100	232
696	20250416	091600	708393100	189700	189800	189800	189700	23
697	20250416	091500	704029700	189700	190500	190500	189700	350
698	20250416	091400	637502850	190500	190700	190700	190400	96
699	20250416	091300	619204850	190800	190700	190800	190600	93
700	20250416	091200	601471550	190900	190000	190900	190000	24
701	20250416	091100	596905150	190100	189600	190100	189600	122
702	20250416	091000	573754750	189600	189300	189600	189300	97
703	20250416	090900	555374150	189600	189200	189800	189100	298
704	20250416	090800	498960550	189200	189700	189700	189200	306
705	20250416	090700	440995050	189600	189500	189700	189500	69
706	20250416	090600	427915750	189900	189600	189900	189400	147
707	20250416	090500	400059700	189400	189900	189900	189200	217
708	20250416	090400	358948600	189900	190100	190300	189850	147
709	20250416	090300	331019000	190300	191000	191400	190200	187
710	20250416	090200	295369200	191000	191700	191700	191000	157
711	20250416	090100	265314100	191700	193800	193800	191700	249
712	20250416	090000	217385900	193800	195200	195200	193800	1112