KissMeData/108320/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	195300	1464679550	52900	52900	52900	52900	586
3	20250402	195200	1464679550	52900	52900	52900	52900	0
4	20250402	195100	1464679550	52900	52900	52900	52900	0
5	20250402	195000	1464679550	52900	52900	52900	52900	0
6	20250402	194900	1464679550	52900	52900	52900	52900	0
7	20250402	194800	1464679550	52900	52900	52900	52900	0
8	20250402	194700	1464679550	52900	52900	52900	52900	0
9	20250402	194600	1464679550	52900	52900	52900	52900	0
10	20250402	194500	1464679550	52900	52900	52900	52900	0
11	20250402	194400	1464679550	52900	52900	52900	52900	0
12	20250402	194300	1464679550	52900	52900	52900	52900	0
13	20250402	194200	1464679550	52900	52900	52900	52900	0
14	20250402	194100	1464679550	52900	52900	52900	52900	0
15	20250402	194000	1464679550	52900	52900	52900	52900	0
16	20250402	193900	1464679550	52900	52900	52900	52900	0
17	20250402	193800	1464679550	52900	52900	52900	52900	0
18	20250402	193700	1464679550	52900	52900	52900	52900	0
19	20250402	193600	1464679550	52900	52900	52900	52900	0
20	20250402	193500	1464679550	52900	52900	52900	52900	0
21	20250402	193400	1464679550	52900	52900	52900	52900	0
22	20250402	193300	1464679550	52900	52900	52900	52900	0
23	20250402	193200	1464679550	52900	52900	52900	52900	0
24	20250402	193100	1464679550	52900	52900	52900	52900	0
25	20250402	193000	1464679550	52900	52900	52900	52900	0
26	20250402	192900	1464679550	52900	52900	52900	52900	0
27	20250402	192800	1464679550	52900	52900	52900	52900	0
28	20250402	192700	1464679550	52900	52900	52900	52900	0
29	20250402	192600	1464679550	52900	52900	52900	52900	0
30	20250402	192500	1464679550	52900	52900	52900	52900	0
31	20250402	192400	1464679550	52900	52900	52900	52900	0
32	20250402	192300	1464679550	52900	52900	52900	52900	586
33	20250402	192200	1464679550	52900	52900	52900	52900	0
34	20250402	192100	1464679550	52900	52900	52900	52900	0
35	20250402	192000	1464679550	52900	52900	52900	52900	0
36	20250402	191900	1464679550	52900	52900	52900	52900	0
37	20250402	191800	1464679550	52900	52900	52900	52900	0
38	20250402	191700	1464679550	52900	52900	52900	52900	0
39	20250402	191600	1464679550	52900	52900	52900	52900	0
40	20250402	191500	1464679550	52900	52900	52900	52900	0
41	20250402	191400	1464679550	52900	52900	52900	52900	0
42	20250402	191300	1464679550	52900	52900	52900	52900	0
43	20250402	191200	1464679550	52900	52900	52900	52900	0
44	20250402	191100	1464679550	52900	52900	52900	52900	0
45	20250402	191000	1464679550	52900	52900	52900	52900	0
46	20250402	190900	1464679550	52900	52900	52900	52900	0
47	20250402	190800	1464679550	52900	52900	52900	52900	0
48	20250402	190700	1464679550	52900	52900	52900	52900	0
49	20250402	190600	1464679550	52900	52900	52900	52900	0
50	20250402	190500	1464679550	52900	52900	52900	52900	0
51	20250402	190400	1464679550	52900	52900	52900	52900	0
52	20250402	190300	1464679550	52900	52900	52900	52900	0
53	20250402	190200	1464679550	52900	52900	52900	52900	0
54	20250402	190100	1464679550	52900	52900	52900	52900	0
55	20250402	190000	1464679550	52900	52900	52900	52900	0
56	20250402	185900	1464679550	52900	52900	52900	52900	0
57	20250402	185800	1464679550	52900	52900	52900	52900	0
58	20250402	185700	1464679550	52900	52900	52900	52900	0
59	20250402	185600	1464679550	52900	52900	52900	52900	0
60	20250402	185500	1464679550	52900	52900	52900	52900	0
61	20250402	185400	1464679550	52900	52900	52900	52900	0
62	20250402	185300	1464679550	52900	52900	52900	52900	586
63	20250402	185200	1464679550	52900	52900	52900	52900	0
64	20250402	185100	1464679550	52900	52900	52900	52900	0
65	20250402	185000	1464679550	52900	52900	52900	52900	0
66	20250402	184900	1464679550	52900	52900	52900	52900	0
67	20250402	184800	1464679550	52900	52900	52900	52900	0
68	20250402	184700	1464679550	52900	52900	52900	52900	0
69	20250402	184600	1464679550	52900	52900	52900	52900	0
70	20250402	184500	1464679550	52900	52900	52900	52900	0
71	20250402	184400	1464679550	52900	52900	52900	52900	0
72	20250402	184300	1464679550	52900	52900	52900	52900	0
73	20250402	184200	1464679550	52900	52900	52900	52900	0
74	20250402	184100	1464679550	52900	52900	52900	52900	0
75	20250402	184000	1464679550	52900	52900	52900	52900	0
76	20250402	183900	1464679550	52900	52900	52900	52900	0
77	20250402	183800	1464679550	52900	52900	52900	52900	0
78	20250402	183700	1464679550	52900	52900	52900	52900	0
79	20250402	183600	1464679550	52900	52900	52900	52900	0
80	20250402	183500	1464679550	52900	52900	52900	52900	0
81	20250402	183400	1464679550	52900	52900	52900	52900	0
82	20250402	183300	1464679550	52900	52900	52900	52900	0
83	20250402	183200	1464679550	52900	52900	52900	52900	0
84	20250402	183100	1464679550	52900	52900	52900	52900	0
85	20250402	183000	1464679550	52900	52900	52900	52900	0
86	20250402	182900	1464679550	52900	52900	52900	52900	0
87	20250402	182800	1464679550	52900	52900	52900	52900	0
88	20250402	182700	1464679550	52900	52900	52900	52900	0
89	20250402	182600	1464679550	52900	52900	52900	52900	0
90	20250402	182500	1464679550	52900	52900	52900	52900	0
91	20250402	182400	1464679550	52900	52900	52900	52900	0
92	20250402	182300	1464679550	52900	52900	52900	52900	586
93	20250402	182200	1464679550	52900	52900	52900	52900	0
94	20250402	182100	1464679550	52900	52900	52900	52900	0
95	20250402	182000	1464679550	52900	52900	52900	52900	0
96	20250402	181900	1464679550	52900	52900	52900	52900	0
97	20250402	181800	1464679550	52900	52900	52900	52900	0
98	20250402	181700	1464679550	52900	52900	52900	52900	0
99	20250402	181600	1464679550	52900	52900	52900	52900	0
100	20250402	181500	1464679550	52900	52900	52900	52900	0
101	20250402	181400	1464679550	52900	52900	52900	52900	0
102	20250402	181300	1464679550	52900	52900	52900	52900	0
103	20250402	181200	1464679550	52900	52900	52900	52900	0
104	20250402	181100	1464679550	52900	52900	52900	52900	0
105	20250402	181000	1464679550	52900	52900	52900	52900	0
106	20250402	180900	1464679550	52900	52900	52900	52900	0
107	20250402	180800	1464679550	52900	52900	52900	52900	0
108	20250402	180700	1464679550	52900	52900	52900	52900	0
109	20250402	180600	1464679550	52900	52900	52900	52900	0
110	20250402	180500	1464679550	52900	52900	52900	52900	0
111	20250402	180400	1464679550	52900	52900	52900	52900	0
112	20250402	180300	1464679550	52900	52900	52900	52900	0
113	20250402	180200	1464679550	52900	52900	52900	52900	0
114	20250402	180100	1464679550	52900	52900	52900	52900	0
115	20250402	180000	1464679550	52900	52900	52900	52900	0
116	20250402	175900	1464679550	52900	52900	52900	52900	0
117	20250402	175800	1464679550	52900	52900	52900	52900	0
118	20250402	175700	1464679550	52900	52900	52900	52900	0
119	20250402	175600	1464679550	52900	52900	52900	52900	0
120	20250402	175500	1464679550	52900	52900	52900	52900	0
121	20250402	175400	1464679550	52900	52900	52900	52900	0
122	20250402	175300	1464679550	52900	52900	52900	52900	586
123	20250402	175200	1464679550	52900	52900	52900	52900	0
124	20250402	175100	1464679550	52900	52900	52900	52900	0
125	20250402	175000	1464679550	52900	52900	52900	52900	0
126	20250402	174900	1464679550	52900	52900	52900	52900	0
127	20250402	174800	1464679550	52900	52900	52900	52900	0
128	20250402	174700	1464679550	52900	52900	52900	52900	0
129	20250402	174600	1464679550	52900	52900	52900	52900	0
130	20250402	174500	1464679550	52900	52900	52900	52900	0
131	20250402	174400	1464679550	52900	52900	52900	52900	0
132	20250402	174300	1464679550	52900	52900	52900	52900	0
133	20250402	174200	1464679550	52900	52900	52900	52900	0
134	20250402	174100	1464679550	52900	52900	52900	52900	0
135	20250402	174000	1464679550	52900	52900	52900	52900	0
136	20250402	173900	1464679550	52900	52900	52900	52900	0
137	20250402	173800	1464679550	52900	52900	52900	52900	0
138	20250402	173700	1464679550	52900	52900	52900	52900	0
139	20250402	173600	1464679550	52900	52900	52900	52900	0
140	20250402	173500	1464679550	52900	52900	52900	52900	0
141	20250402	173400	1464679550	52900	52900	52900	52900	0
142	20250402	173300	1464679550	52900	52900	52900	52900	0
143	20250402	173200	1464679550	52900	52900	52900	52900	0
144	20250402	173100	1464679550	52900	52900	52900	52900	0
145	20250402	173000	1464679550	52900	52900	52900	52900	0
146	20250402	172900	1464679550	52900	52900	52900	52900	0
147	20250402	172800	1464679550	52900	52900	52900	52900	0
148	20250402	172700	1464679550	52900	52900	52900	52900	0
149	20250402	172600	1464679550	52900	52900	52900	52900	0
150	20250402	172500	1464679550	52900	52900	52900	52900	0
151	20250402	172400	1464679550	52900	52900	52900	52900	0
152	20250402	172300	1464679550	52900	52900	52900	52900	586
153	20250402	172200	1464679550	52900	52900	52900	52900	0
154	20250402	172100	1464679550	52900	52900	52900	52900	0
155	20250402	172000	1464679550	52900	52900	52900	52900	0
156	20250402	171900	1464679550	52900	52900	52900	52900	0
157	20250402	171800	1464679550	52900	52900	52900	52900	0
158	20250402	171700	1464679550	52900	52900	52900	52900	0
159	20250402	171600	1464679550	52900	52900	52900	52900	0
160	20250402	171500	1464679550	52900	52900	52900	52900	0
161	20250402	171400	1464679550	52900	52900	52900	52900	0
162	20250402	171300	1464679550	52900	52900	52900	52900	0
163	20250402	171200	1464679550	52900	52900	52900	52900	0
164	20250402	171100	1464679550	52900	52900	52900	52900	0
165	20250402	171000	1464679550	52900	52900	52900	52900	0
166	20250402	170900	1464679550	52900	52900	52900	52900	0
167	20250402	170800	1464679550	52900	52900	52900	52900	0
168	20250402	170700	1464679550	52900	52900	52900	52900	0
169	20250402	170600	1464679550	52900	52900	52900	52900	0
170	20250402	170500	1464679550	52900	52900	52900	52900	0
171	20250402	170400	1464679550	52900	52900	52900	52900	0
172	20250402	170300	1464679550	52900	52900	52900	52900	0
173	20250402	170200	1464679550	52900	52900	52900	52900	0
174	20250402	170100	1464679550	52900	52900	52900	52900	0
175	20250402	170000	1464679550	52900	52900	52900	52900	0
176	20250402	165900	1464679550	52900	52900	52900	52900	0
177	20250402	165800	1464679550	52900	52900	52900	52900	0
178	20250402	165700	1464679550	52900	52900	52900	52900	0
179	20250402	165600	1464679550	52900	52900	52900	52900	0
180	20250402	165500	1464679550	52900	52900	52900	52900	0
181	20250402	165400	1464679550	52900	52900	52900	52900	0
182	20250402	165300	1464679550	52900	52900	52900	52900	586
183	20250402	165200	1464679550	52900	52900	52900	52900	0
184	20250402	165100	1464679550	52900	52900	52900	52900	0
185	20250402	165000	1464679550	52900	52900	52900	52900	0
186	20250402	164900	1464679550	52900	52900	52900	52900	0
187	20250402	164800	1464679550	52900	52900	52900	52900	0
188	20250402	164700	1464679550	52900	52900	52900	52900	0
189	20250402	164600	1464679550	52900	52900	52900	52900	0
190	20250402	164500	1464679550	52900	52900	52900	52900	0
191	20250402	164400	1464679550	52900	52900	52900	52900	0
192	20250402	164300	1464679550	52900	52900	52900	52900	0
193	20250402	164200	1464679550	52900	52900	52900	52900	0
194	20250402	164100	1464679550	52900	52900	52900	52900	0
195	20250402	164000	1464679550	52900	52900	52900	52900	0
196	20250402	163900	1464679550	52900	52900	52900	52900	0
197	20250402	163800	1464679550	52900	52900	52900	52900	0
198	20250402	163700	1464679550	52900	52900	52900	52900	0
199	20250402	163600	1464679550	52900	52900	52900	52900	0
200	20250402	163500	1464679550	52900	52900	52900	52900	0
201	20250402	163400	1464679550	52900	52900	52900	52900	0
202	20250402	163300	1464679550	52900	52900	52900	52900	0
203	20250402	163200	1464679550	52900	52900	52900	52900	0
204	20250402	163100	1464679550	52900	52900	52900	52900	0
205	20250402	163000	1464679550	52900	52900	52900	52900	0
206	20250402	162900	1464679550	52900	52900	52900	52900	0
207	20250402	162800	1464679550	52900	52900	52900	52900	0
208	20250402	162700	1464679550	52900	52900	52900	52900	0
209	20250402	162600	1464679550	52900	52900	52900	52900	0
210	20250402	162500	1464679550	52900	52900	52900	52900	0
211	20250402	162400	1464679550	52900	52900	52900	52900	0
212	20250402	162300	1464679550	52900	52900	52900	52900	586
213	20250402	162200	1464679550	52900	52900	52900	52900	0
214	20250402	162100	1464679550	52900	52900	52900	52900	0
215	20250402	162000	1464679550	52900	52900	52900	52900	0
216	20250402	161900	1464679550	52900	52900	52900	52900	0
217	20250402	161800	1464679550	52900	52900	52900	52900	0
218	20250402	161700	1464679550	52900	52900	52900	52900	0
219	20250402	161600	1464679550	52900	52900	52900	52900	0
220	20250402	161500	1464679550	52900	52900	52900	52900	0
221	20250402	161400	1464679550	52900	52900	52900	52900	0
222	20250402	161300	1464679550	52900	52900	52900	52900	0
223	20250402	161200	1464679550	52900	52900	52900	52900	0
224	20250402	161100	1464679550	52900	52900	52900	52900	0
225	20250402	161000	1464679550	52900	52900	52900	52900	0
226	20250402	160900	1464679550	52900	52900	52900	52900	0
227	20250402	160800	1464679550	52900	52900	52900	52900	0
228	20250402	160700	1464679550	52900	52900	52900	52900	0
229	20250402	160600	1464679550	52900	52900	52900	52900	0
230	20250402	160500	1464679550	52900	52900	52900	52900	0
231	20250402	160400	1464679550	52900	52900	52900	52900	0
232	20250402	160300	1464679550	52900	52900	52900	52900	0
233	20250402	160200	1464679550	52900	52900	52900	52900	0
234	20250402	160100	1464679550	52900	52900	52900	52900	0
235	20250402	160000	1464679550	52900	52900	52900	52900	0
236	20250402	155900	1464679550	52900	52900	52900	52900	0
237	20250402	155800	1464679550	52900	52900	52900	52900	0
238	20250402	155700	1464679550	52900	52900	52900	52900	0
239	20250402	155600	1464679550	52900	52900	52900	52900	0
240	20250402	155500	1464679550	52900	52900	52900	52900	0
241	20250402	155400	1464679550	52900	52900	52900	52900	0
242	20250402	155300	1464679550	52900	52900	52900	52900	586
243	20250402	155200	1464679550	52900	52900	52900	52900	0
244	20250402	155100	1464679550	52900	52900	52900	52900	0
245	20250402	155000	1464679550	52900	52900	52900	52900	0
246	20250402	154900	1464679550	52900	52900	52900	52900	0
247	20250402	154800	1464679550	52900	52900	52900	52900	0
248	20250402	154700	1464679550	52900	52900	52900	52900	0
249	20250402	154600	1464679550	52900	52900	52900	52900	0
250	20250402	154500	1464679550	52900	52900	52900	52900	0
251	20250402	154400	1464679550	52900	52900	52900	52900	0
252	20250402	154300	1464679550	52900	52900	52900	52900	0
253	20250402	154200	1464679550	52900	52900	52900	52900	0
254	20250402	154100	1464679550	52900	52900	52900	52900	0
255	20250402	154000	1464679550	52900	52900	52900	52900	0
256	20250402	153900	1464679550	52900	52900	52900	52900	0
257	20250402	153800	1464679550	52900	52900	52900	52900	0
258	20250402	153700	1464679550	52900	52900	52900	52900	0
259	20250402	153600	1464679550	52900	52900	52900	52900	0
260	20250402	153500	1464679550	52900	52900	52900	52900	0
261	20250402	153400	1464679550	52900	52900	52900	52900	0
262	20250402	153300	1464679550	52900	52900	52900	52900	0
263	20250402	153200	1464679550	52900	52900	52900	52900	0
264	20250402	153100	1464679550	52900	52900	52900	52900	0
265	20250402	153000	1464679550	52900	52900	52900	52900	586
266	20250402	152900	1433680150	52900	52900	52900	52900	0
267	20250402	152800	1433680150	52900	52900	52900	52900	0
268	20250402	152700	1433680150	52900	52900	52900	52900	0
269	20250402	152600	1433680150	52900	52900	52900	52900	0
270	20250402	152500	1433680150	52900	52900	52900	52900	0
271	20250402	152400	1433680150	52900	52900	52900	52900	0
272	20250402	152300	1433680150	52900	52900	52900	52900	0
273	20250402	152200	1433680150	52900	52900	52900	52900	0
274	20250402	152100	1433680150	52900	52900	52900	52900	0
275	20250402	152000	1433680150	52900	52900	52900	52900	0
276	20250402	151900	1433680150	52900	52900	52900	52900	47
277	20250402	151800	1431193850	52900	52800	52900	52700	124
278	20250402	151700	1424646650	52800	52700	52800	52700	135
279	20250402	151600	1417530550	52800	52800	52800	52700	32
280	20250402	151500	1415841350	52800	52800	52800	52800	34
281	20250402	151400	1414046150	52900	52900	52900	52800	71
282	20250402	151300	1410296650	52800	52900	52900	52800	62
283	20250402	151200	1407022350	52800	52900	52900	52800	25
284	20250402	151100	1405702050	52900	52900	52900	52800	74
285	20250402	151000	1401793550	52900	52800	52900	52800	47
286	20250402	150900	1399309150	52900	52900	53000	52800	35
287	20250402	150800	1397457950	52800	52900	52900	52800	56
288	20250402	150700	1394500450	52700	52900	52900	52700	42
289	20250402	150600	1392282750	52800	52800	53000	52800	12
290	20250402	150500	1391648550	52800	52800	52900	52800	113
291	20250402	150400	1385677850	52900	52800	52900	52800	14
292	20250402	150300	1384937950	52900	52900	52900	52700	50
293	20250402	150200	1382296750	52700	52800	52900	52700	30
294	20250402	150100	1380712650	52800	52800	52800	52700	13
295	20250402	150000	1380026850	52700	52700	52800	52600	60
296	20250402	145900	1376865150	52700	52600	52800	52600	87
297	20250402	145800	1372282750	52600	52600	52800	52600	62
298	20250402	145700	1369020350	52600	52800	52900	52600	188
299	20250402	145600	1359108350	52700	52700	52800	52600	121
300	20250402	145500	1352731550	52700	52700	52800	52700	106
301	20250402	145400	1347144650	52800	52700	52800	52600	41
302	20250402	145300	1344982950	52800	52600	52800	52600	85
303	20250402	145200	1340509250	52600	52700	52700	52600	82
304	20250402	145100	1336195050	52700	52700	52800	52600	36
305	20250402	145000	1334297650	52700	52600	52800	52600	123
306	20250402	144900	1327824450	52600	52700	52800	52600	48
307	20250402	144800	1325296650	52600	52700	52700	52600	120
308	20250402	144700	1318982450	52800	52700	52800	52600	62
309	20250402	144600	1315716850	52700	52600	52700	52600	84
310	20250402	144500	1311296250	52700	52800	52800	52700	61
311	20250402	144400	1308081150	52800	52900	52900	52600	85
312	20250402	144300	1303602350	52800	52600	52900	52600	58
313	20250402	144200	1300548250	52600	52700	52800	52600	91
314	20250402	144100	1295752950	52800	52700	52800	52700	38
315	20250402	144000	1293749650	52700	52700	52900	52700	67
316	20250402	143900	1290217650	52700	52900	53000	52700	87
317	20250402	143800	1285615450	52700	52700	52900	52700	59
318	20250402	143700	1282502950	52700	52900	52900	52700	123
319	20250402	143600	1276017750	52900	52600	52900	52600	60
320	20250402	143500	1272855350	52700	52600	52800	52600	113
321	20250402	143400	1266910350	52800	52600	52800	52500	294
322	20250402	143300	1251420150	52700	52600	52700	52500	83
323	20250402	143200	1247059450	52500	52700	52700	52500	69
324	20250402	143100	1243435850	52700	52500	52700	52500	84
325	20250402	143000	1239024250	52700	52600	52700	52500	70
326	20250402	142900	1235346950	52600	52600	52700	52600	132
327	20250402	142800	1228402750	52700	52600	52800	52600	46
328	20250402	142700	1225980550	52600	52600	52800	52600	105
329	20250402	142600	1220451450	52600	52800	52800	52600	142
330	20250402	142500	1212975350	52800	52700	52800	52600	104
331	20250402	142400	1207496450	52700	52600	52700	52500	143
332	20250402	142300	1199975850	52600	52400	52600	52400	100
333	20250402	142200	1194722350	52400	52500	52500	52400	115
334	20250402	142100	1188688950	52500	52400	52500	52400	109
335	20250402	142000	1182967050	52400	52400	52500	52400	150
336	20250402	141900	1175102050	52500	52500	52500	52400	33
337	20250402	141800	1173372450	52500	52400	52600	52400	160
338	20250402	141700	1164976350	52400	52500	52500	52400	159
339	20250402	141600	1156635250	52500	52400	52500	52400	54
340	20250402	141500	1153804950	52400	52400	52400	52300	326
341	20250402	141400	1136747450	52400	52400	52500	52400	79
342	20250402	141300	1132605850	52400	52400	52400	52350	105
343	20250402	141200	1127104450	52400	52400	52400	52400	70
344	20250402	141100	1123436450	52400	52400	52450	52400	89
345	20250402	141000	1118771850	52400	52450	52450	52400	28
346	20250402	140900	1117304600	52400	52400	52400	52400	113
347	20250402	140800	1111383400	52400	52450	52450	52400	36
348	20250402	140700	1109496900	52400	52400	52400	52400	158
349	20250402	140600	1101217700	52400	52500	52600	52400	49
350	20250402	140500	1098647800	52400	52400	52600	52400	183
351	20250402	140400	1089039700	52500	52500	52600	52500	535
352	20250402	140300	1060952000	52600	52500	52600	52500	43
353	20250402	140200	1058693000	52500	52500	52500	52500	114
354	20250402	140100	1052708000	52500	52600	52600	52500	156
355	20250402	140000	1044506900	52600	52600	52600	52500	98
356	20250402	135900	1039359350	52600	52600	52600	52500	378
357	20250402	135800	1019513750	52600	52600	52600	52500	152
358	20250402	135700	1011525050	52600	52600	52600	52600	64
359	20250402	135600	1008158650	52600	52600	52700	52600	81
360	20250402	135500	1003897250	52600	52600	52700	52600	59
361	20250402	135400	1000792550	52700	52600	52700	52600	117
362	20250402	135300	994637550	52700	52700	52700	52600	32
363	20250402	135200	992953350	52700	52600	52700	52600	79
364	20250402	135100	988796050	52700	52600	52700	52600	175
365	20250402	135000	979576050	52700	52600	52700	52600	21
366	20250402	134900	978471250	52600	52600	52700	52600	103
367	20250402	134800	973043850	52600	52700	52700	52600	121
368	20250402	134700	966669750	52600	52700	52700	52600	78
369	20250402	134600	962566250	52700	52600	52700	52600	324
370	20250402	134500	945513750	52700	52700	52700	52600	109
371	20250402	134400	939776250	52700	52700	52700	52600	106
372	20250402	134300	934198600	52700	52600	52700	52600	86
373	20250402	134200	929673500	52600	52700	52700	52600	105
374	20250402	134100	924143000	52700	52700	52700	52600	394
375	20250402	134000	903382500	52800	52800	52800	52700	29
376	20250402	133900	901854000	52700	52700	52700	52700	70
377	20250402	133800	898165000	52800	52800	52800	52700	91
378	20250402	133700	893367500	52700	52700	52700	52700	41
379	20250402	133600	891206800	52700	52700	52800	52700	116
380	20250402	133500	885093100	52700	52700	52800	52700	40
381	20250402	133400	882984700	52700	52800	52800	52700	121
382	20250402	133300	876606100	52700	52800	52800	52700	471
383	20250402	133200	851739300	52800	52800	52800	52800	72
384	20250402	133100	847937700	52900	52800	52900	52700	108
385	20250402	133000	842232700	52800	52800	52800	52800	78
386	20250402	132900	838114300	52800	52800	52800	52800	76
387	20250402	132800	834101500	52900	52800	52900	52800	27
388	20250402	132700	832675800	52800	52900	52900	52800	72
389	20250402	132600	828874000	52900	52800	52900	52800	66
390	20250402	132500	825388500	52800	52800	52800	52700	97
391	20250402	132400	820273500	52800	52800	52800	52700	27
392	20250402	132300	818848900	52800	52800	52900	52800	396
393	20250402	132200	797910100	52800	52800	52900	52800	53
394	20250402	132100	795111200	52900	52800	52900	52800	104
395	20250402	132000	789619700	52800	52800	52900	52800	56
396	20250402	131900	786659600	52900	52800	52900	52800	85
397	20250402	131800	782170400	53000	52900	53000	52800	106
398	20250402	131700	776566200	52900	52800	52900	52800	173
399	20250402	131600	767421000	52900	52800	52900	52800	135
400	20250402	131500	760285900	52800	52900	52900	52800	102
401	20250402	131400	754894300	52800	52800	52900	52800	276
402	20250402	131300	740304600	52800	52900	52900	52800	274
403	20250402	131200	725814200	52900	52900	52900	52900	100
404	20250402	131100	720524200	52900	52900	53000	52900	57
405	20250402	131000	717508700	53000	52900	53000	52900	176
406	20250402	130900	708188200	53000	52900	53000	52900	137
407	20250402	130800	700930900	52900	53100	53100	52900	804
408	20250402	130700	658320900	53000	53100	53100	53000	82
409	20250402	130600	653974700	53100	53100	53100	53000	135
410	20250402	130500	646816300	53100	53000	53100	53000	31
411	20250402	130400	645172800	53000	53000	53000	53000	24
412	20250402	130300	643900800	53000	53100	53100	53000	125
413	20250402	130200	637271300	53100	53100	53100	53000	34
414	20250402	130100	635467900	53000	53000	53200	53000	213
415	20250402	130000	624159300	53200	53200	53200	53000	256
416	20250402	125900	610563500	53200	53200	53200	53200	9
417	20250402	125800	610084700	53200	53200	53200	53200	36
418	20250402	125700	608169500	53200	53200	53200	53200	8
419	20250402	125600	607743900	53200	53200	53300	53200	12
420	20250402	125500	607105300	53200	53200	53200	53200	40
421	20250402	125400	604977300	53300	53400	53400	53200	15
422	20250402	125300	604178100	53400	53100	53400	53100	44
423	20250402	125200	601839800	53400	53400	53400	53100	19
424	20250402	125100	600828600	53400	53400	53400	53100	14
425	20250402	125000	600082500	53400	53100	53400	53100	151
426	20250402	124900	592042300	53300	53100	53300	53100	12
427	20250402	124800	591403700	53300	53100	53400	53000	380
428	20250402	124700	571220300	53100	53100	53100	53000	19
429	20250402	124600	570212000	53100	53000	53100	53000	22
430	20250402	124500	569044600	53100	53000	53100	53000	256
431	20250402	124400	555454600	53000	53000	53100	53000	31
432	20250402	124300	553809300	53100	53000	53100	53000	47
433	20250402	124200	551317100	53100	53000	53100	53000	19
434	20250402	124100	550309200	53100	53000	53100	53000	27
435	20250402	124000	548876500	53100	53100	53100	53000	42
436	20250402	123900	546649500	53100	53000	53100	53000	14
437	20250402	123800	545906800	53100	53000	53100	53000	67
438	20250402	123700	542353100	53100	53000	53100	53000	17
439	20250402	123600	541451500	53100	53000	53100	53000	23
440	20250402	123500	540231600	53100	53100	53100	53000	45
441	20250402	123400	537845750	53100	53100	53100	53000	196
442	20250402	123300	527438750	53000	53100	53100	53000	7
443	20250402	123200	527067250	53000	53000	53100	53000	54
444	20250402	123100	524204350	53000	53000	53100	53000	16
445	20250402	123000	523355550	53000	53000	53100	53000	39
446	20250402	122900	521288150	53000	53000	53000	53000	5
447	20250402	122800	521023150	53000	53100	53100	53000	8
448	20250402	122700	520599050	53000	53100	53100	53000	49
449	20250402	122600	518000950	53000	53000	53000	53000	7
450	20250402	122500	517629950	53000	53000	53100	53000	37
451	20250402	122400	515668850	53000	53000	53000	53000	11
452	20250402	122300	515085850	53100	53000	53100	53000	10
453	20250402	122200	514555750	53000	53000	53100	53000	47
454	20250402	122100	512064250	53100	53000	53100	53000	34
455	20250402	122000	510259550	53000	53000	53000	53000	34
456	20250402	121900	508457550	53100	53000	53100	53000	9
457	20250402	121800	507980450	53000	53000	53000	53000	5
458	20250402	121700	507715450	53100	53100	53100	53000	171
459	20250402	121600	498637350	53200	53100	53200	53100	8
460	20250402	121500	498212450	53100	53100	53100	53100	217
461	20250402	121400	486689750	53100	53100	53100	53100	5
462	20250402	121300	486424250	53100	53100	53100	53100	3
463	20250402	121200	486264950	53200	53100	53200	53100	69
464	20250402	121100	482598150	53200	53100	53200	53100	11
465	20250402	121000	482013850	53200	53200	53200	53100	39
466	20250402	120900	479942450	53100	53200	53200	53100	13
467	20250402	120800	479251550	53100	53150	53150	53100	10
468	20250402	120700	478720500	53100	53100	53100	53100	40
469	20250402	120600	476596500	53100	53100	53100	53100	10
470	20250402	120500	476065500	53200	53100	53200	53100	5
471	20250402	120400	475799900	53100	53100	53200	53100	48
472	20250402	120300	473250200	53100	53200	53200	53100	5
473	20250402	120200	472984300	53200	53200	53200	53100	47
474	20250402	120100	470487800	53100	53200	53200	53100	22
475	20250402	120000	469318700	53200	53200	53200	53100	66
476	20250402	115900	465807700	53200	53200	53200	53100	49
477	20250402	115800	463204500	53200	53100	53200	53100	10
478	20250402	115700	462673100	53200	53100	53200	53100	49
479	20250402	115600	460070400	53100	53100	53200	53100	17
480	20250402	115500	459166900	53100	53100	53200	53100	133
481	20250402	115400	452102900	53100	53200	53200	53100	48
482	20250402	115300	449553200	53200	53100	53200	53100	9
483	20250402	115200	449074800	53100	53100	53200	53100	106
484	20250402	115100	443439500	53100	53200	53200	53100	18
485	20250402	115000	442482900	53100	53200	53200	53100	33
486	20250402	114900	440727900	53200	53200	53200	53100	47
487	20250402	114800	438231300	53200	53200	53200	53100	17
488	20250402	114700	437327600	53100	53100	53200	53100	44
489	20250402	114600	434990800	53200	53200	53200	53100	20
490	20250402	114500	433927200	53200	53200	53200	53100	25
491	20250402	114400	432598000	53200	53100	53200	53100	68
492	20250402	114300	428984400	53100	53100	53100	53100	4
493	20250402	114200	428772000	53100	53100	53100	53100	4
494	20250402	114100	428559600	53100	53100	53200	53100	45
495	20250402	114000	426169950	53150	53100	53200	53100	16
496	20250402	113900	425319650	53100	53100	53100	53100	39
497	20250402	113800	423248750	53100	53100	53100	53100	5
498	20250402	113700	422983250	53100	53100	53100	53100	37
499	20250402	113600	421018550	53200	53200	53200	53200	17
500	20250402	113500	420114150	53200	53200	53200	53200	12
501	20250402	113400	419475750	53200	53200	53200	53100	59
502	20250402	113300	416339550	53200	53200	53200	53200	319
503	20250402	113200	399368750	53100	53200	53200	53100	57
504	20250402	113100	396337150	53200	53200	53300	53200	83
505	20250402	113000	391921150	53300	53100	53300	53100	62
506	20250402	112900	388622550	53100	53100	53100	53100	36
507	20250402	112800	386710950	53100	53200	53200	53100	7
508	20250402	112700	386339050	53200	53100	53200	53100	53
509	20250402	112600	383523250	53200	53200	53200	53200	9
510	20250402	112500	383044450	53200	53200	53200	53200	5
511	20250402	112400	382778450	53200	53200	53300	53200	55
512	20250402	112300	379851450	53200	53200	53200	53200	9
513	20250402	112200	379372650	53200	53200	53300	53100	14
514	20250402	112100	378628150	53200	53100	53200	53100	60
515	20250402	112000	375440450	53300	53200	53300	53200	17
516	20250402	111900	374535850	53100	53200	53300	53100	435
517	20250402	111800	351393650	53300	53300	53300	53200	14
518	20250402	111700	350647750	53200	53300	53300	53200	21
519	20250402	111600	349529650	53300	53200	53300	53200	71
520	20250402	111500	345751450	53200	53300	53300	53200	6
521	20250402	111400	345431850	53200	53300	53300	53200	74
522	20250402	111300	341494550	53300	53200	53300	53200	38
523	20250402	111200	339472650	53200	53200	53300	53200	11
524	20250402	111100	338887150	53400	53200	53400	53200	541
525	20250402	111000	310055750	53300	53400	53400	53200	52
526	20250402	110900	307283750	53300	53300	53300	53300	5
527	20250402	110800	307017250	53300	53300	53400	53300	122
528	20250402	110700	300514550	53300	53400	53400	53300	7
529	20250402	110600	300141250	53400	53400	53400	53300	617
530	20250402	110500	267205650	53500	53500	53500	53500	8
531	20250402	110400	266777650	53400	53400	53400	53400	14
532	20250402	110300	266030050	53400	53500	53500	53400	32
533	20250402	110200	264319450	53500	53500	53500	53500	13
534	20250402	110100	263623950	53400	53500	53600	53400	45
535	20250402	110000	261219100	53500	53500	53500	53500	29
536	20250402	105900	259667600	53400	53400	53400	53400	5
537	20250402	105800	259400600	53500	53500	53500	53500	1
538	20250402	105700	259347100	53500	53500	53500	53500	9
539	20250402	105600	258865600	53500	53400	53500	53400	35
540	20250402	105500	256993400	53500	53500	53500	53500	1
541	20250402	105400	256939900	53400	53400	53500	53400	269
542	20250402	105300	242574000	53400	53400	53400	53400	1
543	20250402	105200	242520600	53300	53400	53400	53300	21
544	20250402	105100	241401200	53300	53300	53300	53300	0
545	20250402	105000	241401200	53300	53300	53300	53300	3
546	20250402	104900	241241300	53400	53400	53400	53400	91
547	20250402	104800	236381900	53400	53400	53400	53400	20
548	20250402	104700	235313900	53400	53400	53400	53400	16
549	20250402	104600	234459500	53300	53300	53300	53300	3
550	20250402	104500	234299600	53400	53400	53400	53400	2
551	20250402	104400	234192800	53400	53400	53400	53400	4
552	20250402	104300	233979200	53300	53300	53300	53300	0
553	20250402	104200	233979200	53300	53300	53300	53300	2
554	20250402	104100	233872600	53400	53400	53400	53400	1
555	20250402	104000	233819200	53400	53400	53400	53400	7
556	20250402	103900	233445400	53400	53400	53400	53300	14
557	20250402	103800	232698900	53400	53400	53400	53400	6
558	20250402	103700	232378500	53300	53400	53400	53300	4
559	20250402	103600	232165200	53400	53400	53400	53400	11
560	20250402	103500	231577800	53400	53400	53400	53300	275
561	20250402	103400	216894500	53400	53400	53400	53400	1
562	20250402	103300	216841100	53300	53300	53300	53300	3
563	20250402	103200	216681200	53300	53300	53300	53300	0
564	20250402	103100	216681200	53300	53300	53300	53300	0
565	20250402	103000	216681200	53300	53300	53300	53300	0
566	20250402	102900	216681200	53300	53300	53300	53300	0
567	20250402	102800	216681200	53300	53400	53400	53300	7
568	20250402	102700	216308000	53400	53300	53400	53300	42
569	20250402	102600	214069300	53300	53300	53300	53300	0
570	20250402	102500	214069300	53300	53300	53300	53300	4
571	20250402	102400	213856100	53300	53200	53300	53200	4
572	20250402	102300	213643100	53300	53300	53300	53300	0
573	20250402	102200	213643100	53300	53300	53300	53300	1
574	20250402	102100	213589800	53200	53200	53200	53200	0
575	20250402	102000	213589800	53200	53200	53200	53200	0
576	20250402	101900	213589800	53200	53300	53300	53200	8
577	20250402	101800	213163700	53300	53300	53300	53300	3
578	20250402	101700	213003800	53200	53200	53200	53200	20
579	20250402	101600	211939800	53300	53300	53300	53300	1
580	20250402	101500	211886500	53300	53250	53300	53200	4
581	20250402	101400	211673550	53300	53300	53300	53300	0
582	20250402	101300	211673550	53300	53300	53300	53300	0
583	20250402	101200	211673550	53300	53300	53300	53300	1
584	20250402	101100	211620250	53250	53250	53250	53200	4
585	20250402	101000	211407300	53300	53300	53300	53250	41
586	20250402	100900	209222050	53300	53300	53300	53300	24
587	20250402	100800	207942850	53300	53300	53300	53300	7
588	20250402	100700	207569750	53300	53300	53300	53200	24
589	20250402	100600	206292550	53400	53300	53400	53300	34
590	20250402	100500	204480250	53300	53300	53300	53300	1
591	20250402	100400	204426950	53300	53300	53300	53300	30
592	20250402	100300	202827950	53300	53300	53300	53300	0
593	20250402	100200	202827950	53300	53300	53300	53300	3
594	20250402	100100	202668050	53400	53400	53400	53400	5
595	20250402	100000	202401050	53400	53400	53400	53400	4
596	20250402	095900	202187450	53300	53300	53300	53300	0
597	20250402	095800	202187450	53300	53300	53300	53300	0
598	20250402	095700	202187450	53300	53400	53400	53300	21
599	20250402	095600	201066350	53400	53400	53400	53400	1
600	20250402	095500	201012950	53400	53300	53400	53300	8
601	20250402	095400	200585950	53400	53400	53400	53400	80
602	20250402	095300	196313950	53400	53300	53400	53300	49
603	20250402	095200	193697750	53400	53400	53400	53400	0
604	20250402	095100	193697750	53400	53400	53400	53400	0
605	20250402	095000	193697750	53400	53300	53400	53300	6
606	20250402	094900	193377650	53300	53300	53300	53300	177
607	20250402	094800	183943550	53300	53300	53300	53300	12
608	20250402	094700	183303950	53300	53300	53300	53200	33
609	20250402	094600	181547350	53300	53300	53300	53300	1
610	20250402	094500	181494050	53300	53200	53300	53200	10
611	20250402	094400	180961150	53200	53200	53200	53200	35
612	20250402	094300	179099150	53100	53200	53200	53100	112
613	20250402	094200	173151850	53200	53300	53300	53200	532
614	20250402	094100	144847050	53300	53300	53300	53300	0
615	20250402	094000	144847050	53300	53300	53300	53300	23
616	20250402	093900	143621150	53300	53300	53300	53300	0
617	20250402	093800	143621150	53300	53300	53300	53300	0
618	20250402	093700	143621150	53300	53300	53300	53300	0
619	20250402	093600	143621150	53300	53300	53300	53300	23
620	20250402	093500	142395250	53300	53400	53400	53300	7
621	20250402	093400	142021750	53400	53400	53400	53400	7
622	20250402	093300	141647950	53400	53400	53400	53400	1
623	20250402	093200	141594550	53300	53300	53300	53300	159
624	20250402	093100	133119850	53300	53250	53300	53200	28
625	20250402	093000	131629500	53300	53200	53300	53200	169
626	20250402	092900	122623100	53300	53200	53300	53200	24
627	20250402	092800	121345800	53200	53200	53200	53100	97
628	20250402	092700	116188100	53200	53200	53200	53200	505
629	20250402	092600	89322100	53200	53200	53200	53100	119
630	20250402	092500	82991600	53200	53300	53300	53100	263
631	20250402	092400	69001200	53300	53300	53300	53300	2
632	20250402	092300	68894600	53300	53300	53300	53300	118
633	20250402	092200	62605200	53300	53400	53400	53200	75
634	20250402	092100	58606200	53400	53400	53400	53400	0
635	20250402	092000	58606200	53400	53500	53600	53400	12
636	20250402	091900	57964200	53400	53500	53500	53400	48
637	20250402	091800	55400100	53600	53500	53600	53500	50
638	20250402	091700	52720400	53600	53500	53600	53500	189
639	20250402	091600	42608000	53700	53500	53700	53500	3
640	20250402	091500	42447100	53600	53600	53600	53600	0
641	20250402	091400	42447100	53600	53600	53600	53600	27
642	20250402	091300	40999900	53600	53600	53600	53600	46
643	20250402	091200	38534300	53600	53500	53600	53500	35
644	20250402	091100	36661500	53600	53600	53600	53600	0
645	20250402	091000	36661500	53600	53700	53700	53600	2
646	20250402	090900	36554200	53600	53600	53600	53600	47
647	20250402	090800	34035000	53700	53700	53700	53700	46
648	20250402	090700	31564800	53800	54000	54000	53700	129
649	20250402	090600	24616400	54000	54000	54000	54000	8
650	20250402	090500	24184400	54000	54000	54000	53900	42
651	20250402	090400	21918600	54000	54200	54200	54000	115
652	20250402	090300	15707400	54300	54200	54300	54200	4
653	20250402	090200	15490500	54200	54400	54400	54200	199
654	20250402	090100	4689500	54500	54500	54500	54500	61
655	20250402	090000	1365000	54600	54600	54600	54600	25