KissMeData/000640/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	181600	664672150	98600	98600	98600	98600	41
3	20250417	181500	664672150	98600	98600	98600	98600	0
4	20250417	181400	664672150	98600	98600	98600	98600	0
5	20250417	181300	664672150	98600	98600	98600	98600	0
6	20250417	181200	664672150	98600	98600	98600	98600	0
7	20250417	181100	664672150	98600	98600	98600	98600	0
8	20250417	181000	664672150	98600	98600	98600	98600	0
9	20250417	180900	664672150	98600	98600	98600	98600	0
10	20250417	180800	664672150	98600	98600	98600	98600	0
11	20250417	180700	664672150	98600	98600	98600	98600	0
12	20250417	180600	664672150	98600	98600	98600	98600	0
13	20250417	180500	664672150	98600	98600	98600	98600	0
14	20250417	180400	664672150	98600	98600	98600	98600	0
15	20250417	180300	664672150	98600	98600	98600	98600	0
16	20250417	180200	664672150	98600	98600	98600	98600	0
17	20250417	180100	664672150	98600	98600	98600	98600	0
18	20250417	180000	664672150	98600	98600	98600	98600	0
19	20250417	175900	664672150	98600	98600	98600	98600	0
20	20250417	175800	664672150	98600	98600	98600	98600	0
21	20250417	175700	664672150	98600	98600	98600	98600	0
22	20250417	175600	664672150	98600	98600	98600	98600	0
23	20250417	175500	664672150	98600	98600	98600	98600	0
24	20250417	175400	664672150	98600	98600	98600	98600	0
25	20250417	175300	664672150	98600	98600	98600	98600	0
26	20250417	175200	664672150	98600	98600	98600	98600	0
27	20250417	175100	664672150	98600	98600	98600	98600	0
28	20250417	175000	664672150	98600	98600	98600	98600	0
29	20250417	174900	664672150	98600	98600	98600	98600	0
30	20250417	174800	664672150	98600	98600	98600	98600	0
31	20250417	174700	664672150	98600	98600	98600	98600	0
32	20250417	174600	664672150	98600	98600	98600	98600	41
33	20250417	174500	664672150	98600	98600	98600	98600	0
34	20250417	174400	664672150	98600	98600	98600	98600	0
35	20250417	174300	664672150	98600	98600	98600	98600	0
36	20250417	174200	664672150	98600	98600	98600	98600	0
37	20250417	174100	664672150	98600	98600	98600	98600	0
38	20250417	174000	664672150	98600	98600	98600	98600	0
39	20250417	173900	664672150	98600	98600	98600	98600	0
40	20250417	173800	664672150	98600	98600	98600	98600	0
41	20250417	173700	664672150	98600	98600	98600	98600	0
42	20250417	173600	664672150	98600	98600	98600	98600	0
43	20250417	173500	664672150	98600	98600	98600	98600	0
44	20250417	173400	664672150	98600	98600	98600	98600	0
45	20250417	173300	664672150	98600	98600	98600	98600	0
46	20250417	173200	664672150	98600	98600	98600	98600	0
47	20250417	173100	664672150	98600	98600	98600	98600	0
48	20250417	173000	664672150	98600	98600	98600	98600	0
49	20250417	172900	664672150	98600	98600	98600	98600	0
50	20250417	172800	664672150	98600	98600	98600	98600	0
51	20250417	172700	664672150	98600	98600	98600	98600	0
52	20250417	172600	664672150	98600	98600	98600	98600	0
53	20250417	172500	664672150	98600	98600	98600	98600	0
54	20250417	172400	664672150	98600	98600	98600	98600	0
55	20250417	172300	664672150	98600	98600	98600	98600	0
56	20250417	172200	664672150	98600	98600	98600	98600	0
57	20250417	172100	664672150	98600	98600	98600	98600	0
58	20250417	172000	664672150	98600	98600	98600	98600	0
59	20250417	171900	664672150	98600	98600	98600	98600	0
60	20250417	171800	664672150	98600	98600	98600	98600	0
61	20250417	171700	664672150	98600	98600	98600	98600	0
62	20250417	171600	664672150	98600	98600	98600	98600	41
63	20250417	171500	664672150	98600	98600	98600	98600	0
64	20250417	171400	664672150	98600	98600	98600	98600	0
65	20250417	171300	664672150	98600	98600	98600	98600	0
66	20250417	171200	664672150	98600	98600	98600	98600	0
67	20250417	171100	664672150	98600	98600	98600	98600	0
68	20250417	171000	664672150	98600	98600	98600	98600	0
69	20250417	170900	664672150	98600	98600	98600	98600	0
70	20250417	170800	664672150	98600	98600	98600	98600	0
71	20250417	170700	664672150	98600	98600	98600	98600	0
72	20250417	170600	664672150	98600	98600	98600	98600	0
73	20250417	170500	664672150	98600	98600	98600	98600	0
74	20250417	170400	664672150	98600	98600	98600	98600	0
75	20250417	170300	664672150	98600	98600	98600	98600	0
76	20250417	170200	664672150	98600	98600	98600	98600	0
77	20250417	170100	664672150	98600	98600	98600	98600	0
78	20250417	170000	664672150	98600	98600	98600	98600	0
79	20250417	165900	664672150	98600	98600	98600	98600	0
80	20250417	165800	664672150	98600	98600	98600	98600	0
81	20250417	165700	664672150	98600	98600	98600	98600	0
82	20250417	165600	664672150	98600	98600	98600	98600	0
83	20250417	165500	664672150	98600	98600	98600	98600	0
84	20250417	165400	664672150	98600	98600	98600	98600	0
85	20250417	165300	664672150	98600	98600	98600	98600	0
86	20250417	165200	664672150	98600	98600	98600	98600	0
87	20250417	165100	664672150	98600	98600	98600	98600	0
88	20250417	165000	664672150	98600	98600	98600	98600	0
89	20250417	164900	664672150	98600	98600	98600	98600	0
90	20250417	164800	664672150	98600	98600	98600	98600	0
91	20250417	164700	664672150	98600	98600	98600	98600	0
92	20250417	164600	664672150	98600	98600	98600	98600	41
93	20250417	164500	664672150	98600	98600	98600	98600	0
94	20250417	164400	664672150	98600	98600	98600	98600	0
95	20250417	164300	664672150	98600	98600	98600	98600	0
96	20250417	164200	664672150	98600	98600	98600	98600	0
97	20250417	164100	664672150	98600	98600	98600	98600	0
98	20250417	164000	664672150	98600	98600	98600	98600	0
99	20250417	163900	664672150	98600	98600	98600	98600	0
100	20250417	163800	664672150	98600	98600	98600	98600	0
101	20250417	163700	664672150	98600	98600	98600	98600	0
102	20250417	163600	664672150	98600	98600	98600	98600	0
103	20250417	163500	664672150	98600	98600	98600	98600	0
104	20250417	163400	664672150	98600	98600	98600	98600	0
105	20250417	163300	664672150	98600	98600	98600	98600	0
106	20250417	163200	664672150	98600	98600	98600	98600	0
107	20250417	163100	664672150	98600	98600	98600	98600	0
108	20250417	163000	664672150	98600	98600	98600	98600	0
109	20250417	162900	664672150	98600	98600	98600	98600	0
110	20250417	162800	664672150	98600	98600	98600	98600	0
111	20250417	162700	664672150	98600	98600	98600	98600	0
112	20250417	162600	664672150	98600	98600	98600	98600	0
113	20250417	162500	664672150	98600	98600	98600	98600	0
114	20250417	162400	664672150	98600	98600	98600	98600	0
115	20250417	162300	664672150	98600	98600	98600	98600	0
116	20250417	162200	664672150	98600	98600	98600	98600	0
117	20250417	162100	664672150	98600	98600	98600	98600	0
118	20250417	162000	664672150	98600	98600	98600	98600	0
119	20250417	161900	664672150	98600	98600	98600	98600	0
120	20250417	161800	664672150	98600	98600	98600	98600	0
121	20250417	161700	664672150	98600	98600	98600	98600	0
122	20250417	161600	664672150	98600	98600	98600	98600	41
123	20250417	161500	664672150	98600	98600	98600	98600	0
124	20250417	161400	664672150	98600	98600	98600	98600	0
125	20250417	161300	664672150	98600	98600	98600	98600	0
126	20250417	161200	664672150	98600	98600	98600	98600	0
127	20250417	161100	664672150	98600	98600	98600	98600	0
128	20250417	161000	664672150	98600	98600	98600	98600	0
129	20250417	160900	664672150	98600	98600	98600	98600	0
130	20250417	160800	664672150	98600	98600	98600	98600	0
131	20250417	160700	664672150	98600	98600	98600	98600	0
132	20250417	160600	664672150	98600	98600	98600	98600	0
133	20250417	160500	664672150	98600	98600	98600	98600	0
134	20250417	160400	664672150	98600	98600	98600	98600	0
135	20250417	160300	664672150	98600	98600	98600	98600	0
136	20250417	160200	664672150	98600	98600	98600	98600	0
137	20250417	160100	664672150	98600	98600	98600	98600	0
138	20250417	160000	664672150	98600	98600	98600	98600	0
139	20250417	155900	664672150	98600	98600	98600	98600	0
140	20250417	155800	664672150	98600	98600	98600	98600	0
141	20250417	155700	664672150	98600	98600	98600	98600	0
142	20250417	155600	664672150	98600	98600	98600	98600	0
143	20250417	155500	664672150	98600	98600	98600	98600	0
144	20250417	155400	664672150	98600	98600	98600	98600	0
145	20250417	155300	664672150	98600	98600	98600	98600	0
146	20250417	155200	664672150	98600	98600	98600	98600	0
147	20250417	155100	664672150	98600	98600	98600	98600	0
148	20250417	155000	664672150	98600	98600	98600	98600	0
149	20250417	154900	664672150	98600	98600	98600	98600	0
150	20250417	154800	664672150	98600	98600	98600	98600	0
151	20250417	154700	664672150	98600	98600	98600	98600	0
152	20250417	154600	664672150	98600	98600	98600	98600	41
153	20250417	154500	664672150	98600	98600	98600	98600	0
154	20250417	154400	664672150	98600	98600	98600	98600	0
155	20250417	154300	664672150	98600	98600	98600	98600	0
156	20250417	154200	664672150	98600	98600	98600	98600	0
157	20250417	154100	664672150	98600	98600	98600	98600	0
158	20250417	154000	664672150	98600	98600	98600	98600	0
159	20250417	153900	664672150	98600	98600	98600	98600	0
160	20250417	153800	664672150	98600	98600	98600	98600	0
161	20250417	153700	664672150	98600	98600	98600	98600	0
162	20250417	153600	664672150	98600	98600	98600	98600	0
163	20250417	153500	664672150	98600	98600	98600	98600	0
164	20250417	153400	664672150	98600	98600	98600	98600	0
165	20250417	153300	664672150	98600	98600	98600	98600	0
166	20250417	153200	664672150	98600	98600	98600	98600	0
167	20250417	153100	664672150	98600	98600	98600	98600	0
168	20250417	153000	664672150	98600	98600	98600	98600	41
169	20250417	152900	660629550	98700	98700	98700	98700	0
170	20250417	152800	660629550	98700	98700	98700	98700	0
171	20250417	152700	660629550	98700	98700	98700	98700	0
172	20250417	152600	660629550	98700	98700	98700	98700	0
173	20250417	152500	660629550	98700	98700	98700	98700	0
174	20250417	152400	660629550	98700	98700	98700	98700	0
175	20250417	152300	660629550	98700	98700	98700	98700	0
176	20250417	152200	660629550	98700	98700	98700	98700	0
177	20250417	152100	660629550	98700	98700	98700	98700	0
178	20250417	152000	660629550	98700	98700	98700	98700	0
179	20250417	151900	660629550	98700	98700	98700	98700	5
180	20250417	151800	660136050	98700	98700	98700	98700	9
181	20250417	151700	659247750	98700	98600	98700	98400	11
182	20250417	151600	658162550	98700	98700	98700	98600	13
183	20250417	151500	656879650	98700	98600	98700	98500	10
184	20250417	151400	655893250	98700	98700	98700	98600	6
185	20250417	151300	655301250	98700	98700	98700	98600	17
186	20250417	151200	653624550	98800	98900	98900	98600	17
187	20250417	151100	651944950	98900	98800	98900	98800	11
188	20250417	151000	650857850	98800	98700	98800	98700	9
189	20250417	150900	649968950	98700	98800	98800	98700	8
190	20250417	150800	649178850	98700	98700	98800	98600	10
191	20250417	150700	648191750	98700	98500	98800	98500	24
192	20250417	150600	645825650	98600	98800	98800	98500	12
193	20250417	150500	644642150	98800	98800	98800	98500	46
194	20250417	150400	640108250	98800	98600	98800	98600	10
195	20250417	150300	639120550	98700	98800	98800	98700	13
196	20250417	150200	637836550	98700	98700	98800	98700	8
197	20250417	150100	637046750	98800	98800	98800	98600	10
198	20250417	150000	636059250	98700	98400	98700	98400	3
199	20250417	145900	635763550	98700	98700	98700	98600	25
200	20250417	145800	633297250	98700	98700	98700	98600	10
201	20250417	145700	632310350	98700	98800	98800	98700	13
202	20250417	145600	631026350	98600	98800	98800	98600	22
203	20250417	145500	628855850	98700	98600	98700	98600	14
204	20250417	145400	627474950	98600	98700	98800	98600	25
205	20250417	145300	625008250	98700	98800	98800	98700	8
206	20250417	145200	624218050	98700	98700	98700	98600	19
207	20250417	145100	622343050	98700	98700	98800	98700	8
208	20250417	145000	621553350	98800	98700	98800	98700	7
209	20250417	144900	620862050	98700	98800	98900	98600	26
210	20250417	144800	618294350	98800	98800	98800	98700	12
211	20250417	144700	617109550	98800	98800	98800	98700	13
212	20250417	144600	615825650	98800	98700	98800	98700	18
213	20250417	144500	614047750	98700	98700	98800	98600	9
214	20250417	144400	613159550	98800	98800	98900	98600	21
215	20250417	144300	611085650	98800	98700	98800	98700	16
216	20250417	144200	609505450	98600	98800	98800	98600	12
217	20250417	144100	608320550	98800	98700	98800	98600	98
218	20250417	144000	598647050	98700	98700	98700	98600	30
219	20250417	143900	595688250	98700	98700	98700	98600	119
220	20250417	143800	583953650	98700	98500	98700	98500	33
221	20250417	143700	580700150	98600	98600	98600	98600	4
222	20250417	143600	580305750	98700	98500	98700	98500	16
223	20250417	143500	578728250	98500	98500	98600	98500	13
224	20250417	143400	577447550	98400	98400	98500	98400	98
225	20250417	143300	567794850	98400	98400	98400	98300	31
226	20250417	143200	564746750	98400	98400	98400	98400	13
227	20250417	143100	563467550	98400	98300	98400	98300	19
228	20250417	143000	561598950	98400	98400	98400	98300	7
229	20250417	142900	560910450	98400	98500	98500	98300	9
230	20250417	142800	560025050	98500	98400	98500	98400	15
231	20250417	142700	558548650	98400	98500	98500	98400	6
232	20250417	142600	557957850	98500	98300	98500	98200	25
233	20250417	142500	555500650	98300	98400	98400	98300	10
234	20250417	142400	554516850	98400	98400	98400	98300	7
235	20250417	142300	553828350	98300	98300	98500	98300	18
236	20250417	142200	552057050	98400	98400	98400	98300	19
237	20250417	142100	550188750	98300	98400	98400	98300	15
238	20250417	142000	548713350	98400	98400	98400	98300	9
239	20250417	141900	547828150	98400	98400	98400	98200	23
240	20250417	141800	545566850	98300	98400	98400	98300	15
241	20250417	141700	544091350	98400	98300	98400	98200	21
242	20250417	141600	542026550	98300	98300	98400	98200	12
243	20250417	141500	540847050	98400	98300	98400	98200	18
244	20250417	141400	539078750	98300	98300	98400	98300	7
245	20250417	141300	538390450	98400	98300	98400	98300	16
246	20250417	141200	536817250	98300	98200	98300	98200	7
247	20250417	141100	536129650	98300	98300	98400	98200	24
248	20250417	141000	533770750	98300	98400	98400	98200	26
249	20250417	140900	531214150	98400	98400	98400	98300	12
250	20250417	140800	530033550	98400	98400	98500	98300	10
251	20250417	140700	529049750	98500	98400	98500	98400	14
252	20250417	140600	527671750	98400	98400	98500	98300	13
253	20250417	140500	526392850	98400	98300	98400	98300	17
254	20250417	140400	524721250	98300	98400	98500	98200	19
255	20250417	140300	522852350	98400	98300	98400	98300	9
256	20250417	140200	521967550	98300	98400	98400	98300	18
257	20250417	140100	520196950	98400	98300	98400	98200	17
258	20250417	140000	518525750	98300	98400	98400	98100	17
259	20250417	135900	516854050	98400	98400	98400	98400	10
260	20250417	135800	515870050	98400	98300	98400	98300	11
261	20250417	135700	514788450	98300	98300	98300	98200	20
262	20250417	135600	512823950	98300	98300	98400	98300	16
263	20250417	135500	511250350	98400	98300	98400	98300	5
264	20250417	135400	510758550	98400	98200	98400	98200	20
265	20250417	135300	508791550	98200	98400	98400	98200	26
266	20250417	135200	506236850	98400	98400	98400	98300	14
267	20250417	135100	504859550	98200	98300	98400	98200	19
268	20250417	135000	502991950	98300	98400	98400	98300	13
269	20250417	134900	501713850	98400	98400	98400	98300	17
270	20250417	134800	500041550	98300	98300	98300	98200	16
271	20250417	134700	498469150	98200	98300	98400	98200	14
272	20250417	134600	497092450	98300	98400	98400	98300	18
273	20250417	134500	495322850	98400	98300	98400	98300	6
274	20250417	134400	494732850	98200	98400	98400	98200	25
275	20250417	134300	492273750	98300	98400	98400	98300	4
276	20250417	134200	491880450	98400	98300	98400	98300	12
277	20250417	134100	490700450	98300	98400	98400	98300	20
278	20250417	134000	488733850	98300	98200	98300	98100	11
279	20250417	133900	487653450	98200	98300	98300	98200	19
280	20250417	133800	485787050	98300	98300	98400	98300	8
281	20250417	133700	485000350	98300	98400	98400	98300	25
282	20250417	133600	482542250	98500	98300	98500	98200	30
283	20250417	133500	479591750	98300	98300	98400	98200	23
284	20250417	133400	477330750	98400	98400	98400	98300	17
285	20250417	133300	475658250	98400	98300	98400	98200	8
286	20250417	133200	474871550	98400	98300	98400	98300	30
287	20250417	133100	471922050	98300	98300	98400	98300	57
288	20250417	133000	466318350	98200	98400	98400	98200	52
289	20250417	132900	461205450	98400	98400	98400	98300	25
290	20250417	132800	458746450	98400	98400	98400	98300	29
291	20250417	132700	455894550	98400	98400	98400	98300	25
292	20250417	132600	453435750	98400	98400	98400	98300	37
293	20250417	132500	449796450	98300	98400	98400	98300	19
294	20250417	132400	447927850	98400	98400	98400	98300	27
295	20250417	132300	445272250	98400	98400	98400	98300	28
296	20250417	132200	442518450	98200	98400	98400	98200	59
297	20250417	132100	436718150	98400	98400	98400	98200	30
298	20250417	132000	433767950	98400	98400	98400	98300	22
299	20250417	131900	431604450	98400	98400	98400	98400	14
300	20250417	131800	430226850	98300	98400	98400	98300	14
301	20250417	131700	428850250	98400	98400	98400	98300	26
302	20250417	131600	426293450	98300	98400	98400	98300	17
303	20250417	131500	424621350	98400	98300	98400	98300	16
304	20250417	131400	423048050	98400	98300	98400	98200	35
305	20250417	131300	419606750	98200	98400	98400	98200	44
306	20250417	131200	415280550	98400	98300	98400	98300	15
307	20250417	131100	413805450	98300	98300	98300	98200	15
308	20250417	131000	412331850	98300	98300	98300	98300	10
309	20250417	130900	411348850	98300	98300	98300	98200	80
310	20250417	130800	403485450	98300	98300	98300	98200	23
311	20250417	130700	401225750	98300	98300	98300	98200	11
312	20250417	130600	400144950	98300	98200	98300	98200	21
313	20250417	130500	398082450	98200	98200	98200	98100	16
314	20250417	130400	396511550	98100	98200	98200	98100	17
315	20250417	130300	394843150	98100	98200	98300	98000	63
316	20250417	130200	388661850	98300	98300	98300	98100	29
317	20250417	130100	385812850	98300	98300	98300	98300	11
318	20250417	130000	384731550	98300	98100	98300	98100	10
319	20250417	125900	383749850	98200	98200	98300	98100	29
320	20250417	125800	380903650	98200	98200	98200	98200	5
321	20250417	125700	380412650	98200	98200	98200	98200	15
322	20250417	125600	378939650	98200	98200	98200	98100	13
323	20250417	125500	377663950	98200	98200	98200	98000	24
324	20250417	125400	375308350	98200	98200	98200	98200	11
325	20250417	125300	374228150	98200	98300	98300	98100	18
326	20250417	125200	372461650	98200	98100	98200	98100	23
327	20250417	125100	370203850	98100	98200	98200	98100	5
328	20250417	125000	369712950	98100	98200	98200	98100	19
329	20250417	124900	367848650	98200	98200	98200	98100	14
330	20250417	124800	366473950	98100	98100	98200	98100	20
331	20250417	124700	364511550	98100	98200	98200	98000	12
332	20250417	124600	363333650	98100	98200	98200	98100	10
333	20250417	124500	362352450	98100	98100	98100	98100	9
334	20250417	124400	361469550	98000	98000	98100	98000	20
335	20250417	124300	359509350	98100	98200	98200	98100	7
336	20250417	124200	358822050	98200	98100	98200	98100	4
337	20250417	124100	358429350	98100	98000	98100	98000	24
338	20250417	124000	356077150	98100	98100	98100	98100	8
339	20250417	123900	355292350	98100	98000	98100	98000	13
340	20250417	123800	354018050	98100	98000	98100	98000	15
341	20250417	123700	352547750	98000	98100	98100	98000	11
342	20250417	123600	351469450	98000	98100	98100	98000	12
343	20250417	123500	350292850	98100	98100	98100	98000	9
344	20250417	123400	349410050	98100	98000	98100	98000	26
345	20250417	123300	346860950	98100	98100	98100	98100	0
346	20250417	123200	346860950	98100	98100	98100	98000	14
347	20250417	123100	345488350	98100	98100	98100	98100	8
348	20250417	123000	344703550	98100	98000	98100	98000	8
349	20250417	122900	343918850	98100	98100	98100	98000	16
350	20250417	122800	342349750	98100	98100	98100	98100	2
351	20250417	122700	342153550	98100	98100	98100	98100	3
352	20250417	122600	341859250	98000	98100	98100	98000	18
353	20250417	122500	340094650	98100	98200	98200	98100	11
354	20250417	122400	339015250	98100	98100	98100	98100	3
355	20250417	122300	338720950	98000	98000	98000	98000	21
356	20250417	122200	336662950	98100	98200	98200	98100	12
357	20250417	122100	335484850	98100	98100	98100	98100	3
358	20250417	122000	335190550	98100	98200	98200	98100	16
359	20250417	121900	333620550	98200	98100	98200	98100	17
360	20250417	121800	331952250	98100	98100	98100	98100	13
361	20250417	121700	330676950	98100	98100	98100	98100	12
362	20250417	121600	329499750	98100	98100	98100	98100	8
363	20250417	121500	328714950	98100	98200	98200	98100	15
364	20250417	121400	327243150	98100	98100	98100	98100	8
365	20250417	121300	326458350	98200	98200	98200	98200	8
366	20250417	121200	325672750	98200	98000	98200	98000	17
367	20250417	121100	324005450	98100	98100	98100	98000	14
368	20250417	121000	322632550	98200	98200	98200	98200	8
369	20250417	120900	321846950	98100	98100	98100	98100	3
370	20250417	120800	321552650	98100	98200	98200	98100	31
371	20250417	120700	318510850	98200	98100	98200	98100	5
372	20250417	120600	318020050	98000	98100	98100	98000	9
373	20250417	120500	317137250	98100	98100	98100	98100	21
374	20250417	120400	315077150	98100	98100	98100	98100	5
375	20250417	120300	314586650	98100	98200	98200	98100	12
376	20250417	120200	313408650	98200	98100	98200	98100	19
377	20250417	120100	311544050	98100	98100	98100	98100	7
378	20250417	120000	310857350	98300	98200	98300	98200	11
379	20250417	115900	309776450	98100	98200	98200	98100	14
380	20250417	115800	308402150	98200	98200	98200	98200	1
381	20250417	115700	308303950	98100	98200	98200	98100	22
382	20250417	115600	306145050	98200	98100	98200	98100	16
383	20250417	115500	304574750	98200	98100	98200	98100	5
384	20250417	115400	304083950	98300	98100	98300	98100	13
385	20250417	115300	302807950	98100	98100	98100	98000	13
386	20250417	115200	301532750	98000	98200	98200	98000	16
387	20250417	115100	299962350	98200	98200	98200	98200	0
388	20250417	115000	299962350	98200	98200	98200	98100	21
389	20250417	114900	297900750	98200	98200	98200	98200	0
390	20250417	114800	297900750	98200	98200	98200	98200	4
391	20250417	114700	297507950	98200	98100	98200	98100	20
392	20250417	114600	295545650	98200	98100	98200	98100	9
393	20250417	114500	294662250	98100	98200	98200	98100	8
394	20250417	114400	293877150	98100	98000	98100	98000	16
395	20250417	114300	292308850	98000	98100	98100	98000	15
396	20250417	114200	290838650	98200	98200	98200	98200	11
397	20250417	114100	289758450	98200	98000	98200	98000	18
398	20250417	114000	287993450	98200	98100	98200	98100	6
399	20250417	113900	287404450	98100	98100	98100	98000	16
400	20250417	113800	285835650	98100	98200	98200	98100	9
401	20250417	113700	284952050	98100	98000	98100	98000	5
402	20250417	113600	284461850	98000	98000	98100	98000	19
403	20250417	113500	282599750	98100	98100	98100	98000	10
404	20250417	113400	281618850	98000	98000	98000	98000	13
405	20250417	113300	280344850	98000	98000	98000	98000	5
406	20250417	113200	279854850	98100	98000	98100	98000	13
407	20250417	113100	278580350	98100	98100	98100	98100	8
408	20250417	113000	277795550	98100	98000	98100	98000	25
409	20250417	112900	275345150	98000	97900	98000	97900	8
410	20250417	112800	274561750	97900	98000	98000	97900	162
411	20250417	112700	258687650	97900	97900	97900	97900	3
412	20250417	112600	258393950	97900	97900	98000	97900	17
413	20250417	112500	256728950	97900	98000	98000	97900	38
414	20250417	112400	253006650	97900	97900	97900	97900	11
415	20250417	112300	251929750	97900	97800	97900	97800	19
416	20250417	112200	250071050	97800	97800	97800	97800	6
417	20250417	112100	249484250	98000	98200	98200	98000	116
418	20250417	112000	238114850	98200	98100	98200	98100	7
419	20250417	111900	237427850	98000	98100	98100	98000	16
420	20250417	111800	235859550	98100	98100	98100	98100	12
421	20250417	111700	234682350	98000	98000	98000	98000	13
422	20250417	111600	233408350	98100	98100	98100	98100	6
423	20250417	111500	232819750	98100	98000	98100	98000	10
424	20250417	111400	231839350	98000	98000	98000	98000	12
425	20250417	111300	230663350	98000	98100	98100	98000	21
426	20250417	111200	228604250	98100	98100	98100	98100	1
427	20250417	111100	228506150	98100	98100	98100	98100	7
428	20250417	111000	227819450	98100	98100	98100	98000	20
429	20250417	110900	225858750	98100	97900	98100	97900	5
430	20250417	110800	225368850	97800	97800	97900	97800	17
431	20250417	110700	223705950	97800	97900	97900	97800	11
432	20250417	110600	222629950	97900	97900	97900	97900	0
433	20250417	110500	222629950	97900	98000	98000	97900	15
434	20250417	110400	221160550	98000	98000	98000	98000	10
435	20250417	110300	220180550	98000	98100	98100	98000	14
436	20250417	110200	218807650	98100	98100	98100	98100	0
437	20250417	110100	218807650	98100	98000	98100	98000	18
438	20250417	110000	217043550	98000	98000	98200	98000	19
439	20250417	105900	215179750	97900	97900	97900	97800	18
440	20250417	105800	213418050	97900	98000	98100	97900	5
441	20250417	105700	212928150	98000	97900	98000	97900	7
442	20250417	105600	212242550	98000	98000	98000	97900	14
443	20250417	105500	210870650	98100	98100	98100	98100	1
444	20250417	105400	210772550	98100	98000	98100	98000	70
445	20250417	105300	203912450	98000	98000	98000	98000	0
446	20250417	105200	203912450	98000	98100	98100	98000	13
447	20250417	105100	202638250	98100	98100	98100	98100	9
448	20250417	105000	201755350	98100	98100	98100	98000	11
449	20250417	104900	200676550	98100	98000	98100	98000	8
450	20250417	104800	199892250	98000	98000	98000	98000	8
451	20250417	104700	199108250	98100	98000	98100	98000	10
452	20250417	104600	198128150	98100	98100	98100	98100	2
453	20250417	104500	197931950	98000	98000	98000	98000	12
454	20250417	104400	196755950	98100	98000	98100	98000	9
455	20250417	104300	195873650	98000	98000	98000	98000	0
456	20250417	104200	195873650	98000	98000	98000	98000	8
457	20250417	104100	195089650	98000	98100	98100	98000	10
458	20250417	104000	194109450	98100	98000	98100	98000	7
459	20250417	103900	193423350	98000	97900	98000	97900	4
460	20250417	103800	193031450	97800	97800	97800	97800	26
461	20250417	103700	190488650	97900	97800	97900	97800	5
462	20250417	103600	189999450	97800	97800	97800	97800	0
463	20250417	103500	189999450	97800	97800	97800	97800	5
464	20250417	103400	189510450	97900	97800	97900	97800	17
465	20250417	103300	187846750	97800	97800	97800	97800	6
466	20250417	103200	187259950	97900	97900	97900	97900	0
467	20250417	103100	187259950	97900	97900	97900	97900	11
468	20250417	103000	186183050	98000	98100	98100	97900	122
469	20250417	102900	174227750	98100	98000	98100	98000	6
470	20250417	102800	173639550	98000	98000	98000	98000	63
471	20250417	102700	167465550	98000	98200	98200	98000	94
472	20250417	102600	158247250	98100	98000	98100	98000	243
473	20250417	102500	134431150	98000	98100	98100	98000	12
474	20250417	102400	133254550	98100	98100	98100	98100	6
475	20250417	102300	132665950	98200	98200	98200	98100	17
476	20250417	102200	130997350	98100	98100	98100	98100	3
477	20250417	102100	130703050	98100	98100	98100	98100	9
478	20250417	102000	129820150	98100	98100	98100	98100	1
479	20250417	101900	129722050	98200	98100	98200	98100	14
480	20250417	101800	128348450	98100	98100	98100	98100	6
481	20250417	101700	127759850	98000	98000	98000	98000	207
482	20250417	101600	107473850	98000	98000	98100	98000	20
483	20250417	101500	105512850	98000	98000	98000	98000	3
484	20250417	101400	105218850	98000	98000	98000	98000	5
485	20250417	101300	104728850	98100	98100	98100	98100	0
486	20250417	101200	104728850	98100	98100	98100	98100	11
487	20250417	101100	103649750	98100	98000	98100	98000	5
488	20250417	101000	103159550	98000	97900	98100	97900	15
489	20250417	100900	101689850	97900	97700	97900	97600	23
490	20250417	100800	99443150	97800	97800	97800	97800	4
491	20250417	100700	99051950	97800	97800	97800	97800	5
492	20250417	100600	98562950	97900	97900	97900	97900	0
493	20250417	100500	98562950	97900	97900	97900	97800	21
494	20250417	100400	96508650	98000	98100	98100	98000	245
495	20250417	100300	72497750	98100	98100	98100	98100	12
496	20250417	100200	71320550	98200	98200	98200	98200	1
497	20250417	100100	71222350	98100	98100	98100	98100	5
498	20250417	100000	70731850	98300	97900	98300	97900	23
499	20250417	095900	68476450	97700	97700	97700	97700	11
500	20250417	095800	67401750	97700	97700	97700	97700	8
501	20250417	095700	66620150	97700	97700	97700	97700	7
502	20250417	095600	65936250	97600	97600	97600	97600	9
503	20250417	095500	65057850	97600	97600	97600	97600	3
504	20250417	095400	64765050	97600	97600	97600	97600	57
505	20250417	095300	59201850	97600	97600	97600	97600	8
506	20250417	095200	58421050	97600	97600	97600	97600	7
507	20250417	095100	57737850	97600	97600	97600	97600	6
508	20250417	095000	57152250	97600	97600	97600	97600	11
509	20250417	094900	56078650	97600	97600	97700	97600	91
510	20250417	094800	47196950	97600	97600	97600	97600	0
511	20250417	094700	47196950	97600	97600	97600	97600	6
512	20250417	094600	46611350	97600	97600	97600	97600	3
513	20250417	094500	46318550	97800	97800	97800	97800	0
514	20250417	094400	46318550	97800	97800	97800	97800	1
515	20250417	094300	46220750	97700	97700	97700	97700	12
516	20250417	094200	45048350	97800	97700	97800	97700	4
517	20250417	094100	44657450	97700	97600	97700	97600	22
518	20250417	094000	42510150	97600	97600	97600	97600	1
519	20250417	093900	42412550	97600	97600	97600	97600	16
520	20250417	093800	40850950	97600	97600	97600	97600	0
521	20250417	093700	40850950	97600	97600	97600	97600	12
522	20250417	093600	39679750	97600	97600	97600	97600	12
523	20250417	093500	38508550	97700	97600	97700	97600	6
524	20250417	093400	37922850	97700	97700	97700	97700	0
525	20250417	093300	37922850	97700	97700	97700	97700	1
526	20250417	093200	37825150	97700	97700	97700	97700	16
527	20250417	093100	36261950	97700	97700	97700	97700	0
528	20250417	093000	36261950	97700	97600	97700	97600	6
529	20250417	092900	35676250	97700	97600	97700	97600	13
530	20250417	092800	34407250	97700	97700	97700	97700	0
531	20250417	092700	34407250	97700	97700	97700	97700	15
532	20250417	092600	32941750	97700	97700	97700	97700	3
533	20250417	092500	32648650	97700	97700	97700	97700	13
534	20250417	092400	31378550	97700	97700	97700	97700	4
535	20250417	092300	30987750	97700	97700	97700	97700	13
536	20250417	092200	29717650	97700	97700	97700	97700	0
537	20250417	092100	29717650	97700	97700	97700	97700	16
538	20250417	092000	28154450	97800	97800	97800	97800	1
539	20250417	091900	28056650	97800	97700	97800	97700	8
540	20250417	091800	27274650	97800	97700	97800	97700	20
541	20250417	091700	25319750	97800	97800	97800	97800	13
542	20250417	091600	24048350	97800	97800	97800	97800	8
543	20250417	091500	23265950	97900	97900	97900	97900	2
544	20250417	091400	23070150	97900	97900	97900	97900	10
545	20250417	091300	22091150	98000	98000	98000	98000	0
546	20250417	091200	22091150	98000	97700	98000	97700	15
547	20250417	091100	20624050	97900	97900	97900	97800	81
548	20250417	091000	12701550	97900	97800	97900	97800	13
549	20250417	090900	11429650	97800	97700	97800	97700	29
550	20250417	090800	8594250	97800	97600	97900	97600	14
551	20250417	090700	7225750	97700	97700	97700	97700	10
552	20250417	090600	6248750	97900	97600	98000	97600	16
553	20250417	090500	4685050	97600	97600	97700	97600	4
554	20250417	090400	4294550	97600	97650	97650	97600	4
555	20250417	090300	3904100	97700	97700	97700	97700	9
556	20250417	090200	3024800	97900	97900	97900	97900	3
557	20250417	090100	2731100	97700	97700	97700	97700	7
558	20250417	090000	2047200	97600	98400	98400	97100	21