KissMeData/000640/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	181600	613177800	97500	97500	97500	97500	190
3	20250422	181500	613177800	97500	97500	97500	97500	0
4	20250422	181400	613177800	97500	97500	97500	97500	0
5	20250422	181300	613177800	97500	97500	97500	97500	0
6	20250422	181200	613177800	97500	97500	97500	97500	0
7	20250422	181100	613177800	97500	97500	97500	97500	0
8	20250422	181000	613177800	97500	97500	97500	97500	0
9	20250422	180900	613177800	97500	97500	97500	97500	0
10	20250422	180800	613177800	97500	97500	97500	97500	0
11	20250422	180700	613177800	97500	97500	97500	97500	0
12	20250422	180600	613177800	97500	97500	97500	97500	0
13	20250422	180500	613177800	97500	97500	97500	97500	0
14	20250422	180400	613177800	97500	97500	97500	97500	0
15	20250422	180300	613177800	97500	97500	97500	97500	0
16	20250422	180200	613177800	97500	97500	97500	97500	0
17	20250422	180100	613177800	97500	97500	97500	97500	0
18	20250422	180000	613177800	97500	97500	97500	97500	0
19	20250422	175900	613177800	97500	97500	97500	97500	0
20	20250422	175800	613177800	97500	97500	97500	97500	0
21	20250422	175700	613177800	97500	97500	97500	97500	0
22	20250422	175600	613177800	97500	97500	97500	97500	0
23	20250422	175500	613177800	97500	97500	97500	97500	0
24	20250422	175400	613177800	97500	97500	97500	97500	0
25	20250422	175300	613177800	97500	97500	97500	97500	0
26	20250422	175200	613177800	97500	97500	97500	97500	0
27	20250422	175100	613177800	97500	97500	97500	97500	0
28	20250422	175000	613177800	97500	97500	97500	97500	0
29	20250422	174900	613177800	97500	97500	97500	97500	0
30	20250422	174800	613177800	97500	97500	97500	97500	0
31	20250422	174700	613177800	97500	97500	97500	97500	0
32	20250422	174600	613177800	97500	97500	97500	97500	190
33	20250422	174500	613177800	97500	97500	97500	97500	0
34	20250422	174400	613177800	97500	97500	97500	97500	0
35	20250422	174300	613177800	97500	97500	97500	97500	0
36	20250422	174200	613177800	97500	97500	97500	97500	0
37	20250422	174100	613177800	97500	97500	97500	97500	0
38	20250422	174000	613177800	97500	97500	97500	97500	0
39	20250422	173900	613177800	97500	97500	97500	97500	0
40	20250422	173800	613177800	97500	97500	97500	97500	0
41	20250422	173700	613177800	97500	97500	97500	97500	0
42	20250422	173600	613177800	97500	97500	97500	97500	0
43	20250422	173500	613177800	97500	97500	97500	97500	0
44	20250422	173400	613177800	97500	97500	97500	97500	0
45	20250422	173300	613177800	97500	97500	97500	97500	0
46	20250422	173200	613177800	97500	97500	97500	97500	0
47	20250422	173100	613177800	97500	97500	97500	97500	0
48	20250422	173000	613177800	97500	97500	97500	97500	0
49	20250422	172900	613177800	97500	97500	97500	97500	0
50	20250422	172800	613177800	97500	97500	97500	97500	0
51	20250422	172700	613177800	97500	97500	97500	97500	0
52	20250422	172600	613177800	97500	97500	97500	97500	0
53	20250422	172500	613177800	97500	97500	97500	97500	0
54	20250422	172400	613177800	97500	97500	97500	97500	0
55	20250422	172300	613177800	97500	97500	97500	97500	0
56	20250422	172200	613177800	97500	97500	97500	97500	0
57	20250422	172100	613177800	97500	97500	97500	97500	0
58	20250422	172000	613177800	97500	97500	97500	97500	0
59	20250422	171900	613177800	97500	97500	97500	97500	0
60	20250422	171800	613177800	97500	97500	97500	97500	0
61	20250422	171700	613177800	97500	97500	97500	97500	0
62	20250422	171600	613177800	97500	97500	97500	97500	190
63	20250422	171500	613177800	97500	97500	97500	97500	0
64	20250422	171400	613177800	97500	97500	97500	97500	0
65	20250422	171300	613177800	97500	97500	97500	97500	0
66	20250422	171200	613177800	97500	97500	97500	97500	0
67	20250422	171100	613177800	97500	97500	97500	97500	0
68	20250422	171000	613177800	97500	97500	97500	97500	0
69	20250422	170900	613177800	97500	97500	97500	97500	0
70	20250422	170800	613177800	97500	97500	97500	97500	0
71	20250422	170700	613177800	97500	97500	97500	97500	0
72	20250422	170600	613177800	97500	97500	97500	97500	0
73	20250422	170500	613177800	97500	97500	97500	97500	0
74	20250422	170400	613177800	97500	97500	97500	97500	0
75	20250422	170300	613177800	97500	97500	97500	97500	0
76	20250422	170200	613177800	97500	97500	97500	97500	0
77	20250422	170100	613177800	97500	97500	97500	97500	0
78	20250422	170000	613177800	97500	97500	97500	97500	0
79	20250422	165900	613177800	97500	97500	97500	97500	0
80	20250422	165800	613177800	97500	97500	97500	97500	0
81	20250422	165700	613177800	97500	97500	97500	97500	0
82	20250422	165600	613177800	97500	97500	97500	97500	0
83	20250422	165500	613177800	97500	97500	97500	97500	0
84	20250422	165400	613177800	97500	97500	97500	97500	0
85	20250422	165300	613177800	97500	97500	97500	97500	0
86	20250422	165200	613177800	97500	97500	97500	97500	0
87	20250422	165100	613177800	97500	97500	97500	97500	0
88	20250422	165000	613177800	97500	97500	97500	97500	0
89	20250422	164900	613177800	97500	97500	97500	97500	0
90	20250422	164800	613177800	97500	97500	97500	97500	0
91	20250422	164700	613177800	97500	97500	97500	97500	0
92	20250422	164600	613177800	97500	97500	97500	97500	190
93	20250422	164500	613177800	97500	97500	97500	97500	0
94	20250422	164400	613177800	97500	97500	97500	97500	0
95	20250422	164300	613177800	97500	97500	97500	97500	0
96	20250422	164200	613177800	97500	97500	97500	97500	0
97	20250422	164100	613177800	97500	97500	97500	97500	0
98	20250422	164000	613177800	97500	97500	97500	97500	0
99	20250422	163900	613177800	97500	97500	97500	97500	0
100	20250422	163800	613177800	97500	97500	97500	97500	0
101	20250422	163700	613177800	97500	97500	97500	97500	0
102	20250422	163600	613177800	97500	97500	97500	97500	0
103	20250422	163500	613177800	97500	97500	97500	97500	0
104	20250422	163400	613177800	97500	97500	97500	97500	0
105	20250422	163300	613177800	97500	97500	97500	97500	0
106	20250422	163200	613177800	97500	97500	97500	97500	0
107	20250422	163100	613177800	97500	97500	97500	97500	0
108	20250422	163000	613177800	97500	97500	97500	97500	0
109	20250422	162900	613177800	97500	97500	97500	97500	0
110	20250422	162800	613177800	97500	97500	97500	97500	0
111	20250422	162700	613177800	97500	97500	97500	97500	0
112	20250422	162600	613177800	97500	97500	97500	97500	0
113	20250422	162500	613177800	97500	97500	97500	97500	0
114	20250422	162400	613177800	97500	97500	97500	97500	0
115	20250422	162300	613177800	97500	97500	97500	97500	0
116	20250422	162200	613177800	97500	97500	97500	97500	0
117	20250422	162100	613177800	97500	97500	97500	97500	0
118	20250422	162000	613177800	97500	97500	97500	97500	0
119	20250422	161900	613177800	97500	97500	97500	97500	0
120	20250422	161800	613177800	97500	97500	97500	97500	0
121	20250422	161700	613177800	97500	97500	97500	97500	0
122	20250422	161600	613177800	97500	97500	97500	97500	190
123	20250422	161500	613177800	97500	97500	97500	97500	0
124	20250422	161400	613177800	97500	97500	97500	97500	0
125	20250422	161300	613177800	97500	97500	97500	97500	0
126	20250422	161200	613177800	97500	97500	97500	97500	0
127	20250422	161100	613177800	97500	97500	97500	97500	0
128	20250422	161000	613177800	97500	97500	97500	97500	0
129	20250422	160900	613177800	97500	97500	97500	97500	0
130	20250422	160800	613177800	97500	97500	97500	97500	0
131	20250422	160700	613177800	97500	97500	97500	97500	0
132	20250422	160600	613177800	97500	97500	97500	97500	0
133	20250422	160500	613177800	97500	97500	97500	97500	0
134	20250422	160400	613177800	97500	97500	97500	97500	0
135	20250422	160300	613177800	97500	97500	97500	97500	0
136	20250422	160200	613177800	97500	97500	97500	97500	0
137	20250422	160100	613177800	97500	97500	97500	97500	0
138	20250422	160000	613177800	97500	97500	97500	97500	0
139	20250422	155900	613177800	97500	97500	97500	97500	0
140	20250422	155800	613177800	97500	97500	97500	97500	0
141	20250422	155700	613177800	97500	97500	97500	97500	0
142	20250422	155600	613177800	97500	97500	97500	97500	0
143	20250422	155500	613177800	97500	97500	97500	97500	0
144	20250422	155400	613177800	97500	97500	97500	97500	0
145	20250422	155300	613177800	97500	97500	97500	97500	0
146	20250422	155200	613177800	97500	97500	97500	97500	0
147	20250422	155100	613177800	97500	97500	97500	97500	0
148	20250422	155000	613177800	97500	97500	97500	97500	0
149	20250422	154900	613177800	97500	97500	97500	97500	0
150	20250422	154800	613177800	97500	97500	97500	97500	0
151	20250422	154700	613177800	97500	97500	97500	97500	0
152	20250422	154600	613177800	97500	97500	97500	97500	190
153	20250422	154500	613177800	97500	97500	97500	97500	0
154	20250422	154400	613177800	97500	97500	97500	97500	0
155	20250422	154300	613177800	97500	97500	97500	97500	0
156	20250422	154200	613177800	97500	97500	97500	97500	0
157	20250422	154100	613177800	97500	97500	97500	97500	0
158	20250422	154000	613177800	97500	97500	97500	97500	0
159	20250422	153900	613177800	97500	97500	97500	97500	0
160	20250422	153800	613177800	97500	97500	97500	97500	0
161	20250422	153700	613177800	97500	97500	97500	97500	0
162	20250422	153600	613177800	97500	97500	97500	97500	0
163	20250422	153500	613177800	97500	97500	97500	97500	0
164	20250422	153400	613177800	97500	97500	97500	97500	0
165	20250422	153300	613177800	97500	97500	97500	97500	0
166	20250422	153200	613177800	97500	97500	97500	97500	0
167	20250422	153100	613177800	97500	97500	97500	97500	0
168	20250422	153000	613177800	97500	97500	97500	97500	190
169	20250422	152900	594652800	97600	97600	97600	97600	0
170	20250422	152800	594652800	97600	97600	97600	97600	0
171	20250422	152700	594652800	97600	97600	97600	97600	0
172	20250422	152600	594652800	97600	97600	97600	97600	0
173	20250422	152500	594652800	97600	97600	97600	97600	0
174	20250422	152400	594652800	97600	97600	97600	97600	0
175	20250422	152300	594652800	97600	97600	97600	97600	0
176	20250422	152200	594652800	97600	97600	97600	97600	0
177	20250422	152100	594652800	97600	97600	97600	97600	0
178	20250422	152000	594652800	97600	97600	97600	97600	0
179	20250422	151900	594652800	97600	97500	97600	97300	33
180	20250422	151800	591435800	97500	97300	97500	97300	15
181	20250422	151700	589975000	97400	97300	97500	97300	29
182	20250422	151600	587149500	97400	97400	97400	97300	24
183	20250422	151500	584812000	97500	97400	97500	97400	11
184	20250422	151400	583740200	97500	97600	97600	97400	19
185	20250422	151300	581887400	97500	97400	97600	97300	26
186	20250422	151200	579355700	97600	97600	97600	97600	4
187	20250422	151100	578965300	97600	97600	97600	97400	16
188	20250422	151000	577404700	97600	97600	97600	97400	6
189	20250422	150900	576819400	97400	97500	97600	97400	15
190	20250422	150800	575357000	97600	97400	97600	97400	18
191	20250422	150700	573601600	97500	97600	97600	97500	15
192	20250422	150600	572138600	97600	97600	97600	97400	18
193	20250422	150500	570383000	97500	97600	97600	97400	48
194	20250422	150400	565702900	97500	97600	97700	97500	60
195	20250422	150300	559845100	97700	97500	97700	97500	13
196	20250422	150200	558575900	97500	97500	97600	97500	16
197	20250422	150100	557015400	97600	97600	97600	97600	9
198	20250422	150000	556137000	97600	97600	97600	97600	14
199	20250422	145900	554770600	97500	97500	97700	97500	12
200	20250422	145800	553599700	97500	97500	97600	97500	20
201	20250422	145700	551648500	97600	97500	97600	97500	12
202	20250422	145600	550478400	97500	97500	97500	97400	11
203	20250422	145500	549406500	97500	97600	97700	97400	155
204	20250422	145400	534287100	97700	97800	97800	97500	92
205	20250422	145300	525303500	97800	97700	97800	97600	8
206	20250422	145200	524521800	97600	97600	97700	97600	20
207	20250422	145100	522568500	97600	97700	97700	97500	12
208	20250422	145000	521397100	97700	97600	97800	97600	20
209	20250422	144900	519442500	97800	97700	97800	97700	13
210	20250422	144800	518172000	97500	97600	97800	97500	7
211	20250422	144700	517488200	97500	97600	97800	97500	19
212	20250422	144600	515632300	97700	97700	97800	97600	16
213	20250422	144500	514069300	97500	97600	97700	97500	5
214	20250422	144400	513581300	97700	97700	97700	97600	23
215	20250422	144300	511334500	97700	97600	97700	97600	5
216	20250422	144200	510846200	97500	97600	97700	97500	18
217	20250422	144100	509089200	97600	97600	97700	97500	22
218	20250422	144000	506942300	97600	97600	97600	97500	12
219	20250422	143900	505771700	97700	97300	97700	97300	223
220	20250422	143800	484028800	97400	97400	97400	97300	12
221	20250422	143700	482860100	97300	97300	97400	97300	12
222	20250422	143600	481691800	97400	97400	97500	97200	17
223	20250422	143500	480035900	97300	97400	97400	97300	7
224	20250422	143400	479354300	97300	97400	97400	97300	18
225	20250422	143300	477601600	97400	97200	97400	97200	5
226	20250422	143200	477115000	97300	97400	97400	97300	16
227	20250422	143100	475557100	97300	97400	97400	97200	16
228	20250422	143000	474000400	97300	97400	97400	97300	12
229	20250422	142900	472831800	97300	97500	97500	97300	16
230	20250422	142800	471273400	97500	97500	97500	97500	10
231	20250422	142700	470298400	97300	97300	97500	97300	13
232	20250422	142600	469032300	97400	97500	97500	97400	18
233	20250422	142500	467278100	97400	97300	97500	97300	70
234	20250422	142400	460455900	97400	97500	97500	97400	10
235	20250422	142300	459481600	97500	97400	97500	97400	9
236	20250422	142200	458604400	97400	97500	97500	97400	18
237	20250422	142100	456850400	97400	97400	97400	97300	8
238	20250422	142000	456071700	97500	97400	97500	97300	19
239	20250422	141900	454220100	97400	97400	97400	97300	31
240	20250422	141800	451201000	97500	97400	97500	97400	11
241	20250422	141700	450128600	97400	97400	97500	97400	15
242	20250422	141600	448666600	97500	97400	97600	97400	15
243	20250422	141500	447204000	97600	97400	97600	97400	17
244	20250422	141400	445545200	97500	97600	97600	97500	6
245	20250422	141300	444960000	97500	97500	97600	97500	10
246	20250422	141200	443984800	97400	97500	97500	97400	18
247	20250422	141100	442230300	97500	97500	97500	97500	203
248	20250422	141000	422437800	97600	97400	97600	97400	183
249	20250422	140900	404598200	97400	97400	97400	97300	21
250	20250422	140800	402553200	97300	97300	97300	97300	2
251	20250422	140700	402358600	97300	97300	97400	97300	19
252	20250422	140600	400508600	97200	97300	97400	97200	15
253	20250422	140500	399048500	97400	97400	97400	97400	8
254	20250422	140400	398269300	97300	97400	97400	97300	21
255	20250422	140300	396224400	97300	97200	97300	97200	2
256	20250422	140200	396029900	97200	97300	97400	97200	14
257	20250422	140100	394667400	97300	97300	97300	97200	18
258	20250422	140000	392916600	97200	97200	97200	97200	16
259	20250422	135900	391361400	97300	97300	97400	97300	21
260	20250422	135800	389316900	97300	97200	97300	97200	9
261	20250422	135700	388441500	97200	97300	97300	97200	11
262	20250422	135600	387371500	97300	97300	97300	97300	15
263	20250422	135500	385912000	97300	97400	97400	97300	11
264	20250422	135400	384840700	97200	97300	97400	97200	11
265	20250422	135300	383770200	97200	97400	97400	97200	22
266	20250422	135200	381629800	97400	97400	97400	97300	13
267	20250422	135100	380363800	97400	97300	97400	97300	14
268	20250422	135000	379000600	97200	97000	97200	97000	10
269	20250422	134900	378028800	97100	97300	97300	97100	41
270	20250422	134800	374045200	97300	97300	97400	97300	19
271	20250422	134700	372195600	97300	97300	97300	97200	7
272	20250422	134600	371514600	97300	97400	97400	97200	20
273	20250422	134500	369568400	97400	97300	97400	97300	14
274	20250422	134400	368205300	97300	97300	97300	97200	17
275	20250422	134300	366551300	97200	97400	97400	97200	13
276	20250422	134200	365286200	97400	97300	97400	97300	9
277	20250422	134100	364409900	97400	97400	97400	97400	11
278	20250422	134000	363338500	97300	97300	97300	97300	11
279	20250422	133900	362268200	97300	97500	97500	97300	18
280	20250422	133800	360515100	97400	97400	97400	97400	11
281	20250422	133700	359443700	97300	97200	97300	97200	9
282	20250422	133600	358568200	97200	97400	97400	97200	27
283	20250422	133500	355940600	97500	97500	97500	97500	19
284	20250422	133400	354088100	97500	97500	97500	97400	6
285	20250422	133300	353503200	97400	97400	97400	97300	14
286	20250422	133200	352139700	97400	97400	97500	97400	21
287	20250422	133100	350093800	97400	97300	97400	97300	8
288	20250422	133000	349315000	97400	97400	97500	97400	14
289	20250422	132900	347950900	97400	97500	97500	97400	16
290	20250422	132800	346392000	97500	97400	97500	97400	17
291	20250422	132700	344735000	97400	97400	97500	97400	6
292	20250422	132600	344150200	97400	97400	97400	97300	21
293	20250422	132500	342106200	97500	97400	97500	97400	15
294	20250422	132400	340644000	97500	97300	97500	97300	17
295	20250422	132300	338988100	97400	97400	97400	97400	9
296	20250422	132200	338111500	97400	97500	97500	97400	20
297	20250422	132100	336162400	97500	97500	97500	97400	13
298	20250422	132000	334895300	97500	97300	97500	97300	12
299	20250422	131900	333727100	97200	97500	97500	97200	12
300	20250422	131800	332559100	97500	97400	97500	97300	23
301	20250422	131700	330318300	97400	97400	97400	97400	3
302	20250422	131600	330026100	97400	97400	97400	97300	20
303	20250422	131500	328079800	97400	97400	97400	97400	6
304	20250422	131400	327495400	97400	97400	97400	97200	10
305	20250422	131300	326521700	97400	97300	97400	97300	16
306	20250422	131200	324964300	97200	97400	97400	97200	20
307	20250422	131100	323018700	97300	97400	97400	97300	9
308	20250422	131000	322142600	97300	97300	97400	97300	13
309	20250422	130900	320876800	97200	97300	97300	97200	19
310	20250422	130800	319029800	97300	97300	97300	97200	16
311	20250422	130700	317473100	97300	97300	97300	97200	13
312	20250422	130600	316208300	97200	97300	97300	97200	16
313	20250422	130500	314652000	97400	97400	97400	97300	14
314	20250422	130400	313288500	97300	97300	97300	97300	8
315	20250422	130300	312510100	97300	97300	97300	97300	11
316	20250422	130200	311439800	97300	97400	97400	97300	19
317	20250422	130100	309590600	97300	97400	97400	97300	9
318	20250422	130000	308714100	97300	97300	97300	97200	13
319	20250422	125900	307449300	97300	97400	97400	97300	13
320	20250422	125800	306184100	97400	97400	97400	97400	10
321	20250422	125700	305210100	97300	97300	97300	97300	13
322	20250422	125600	303945200	97300	97300	97300	97300	9
323	20250422	125500	303069500	97300	97400	97400	97300	9
324	20250422	125400	302193500	97400	97400	97400	97300	16
325	20250422	125300	300635200	97400	97300	97400	97300	14
326	20250422	125200	299271700	97300	97400	97400	97300	51
327	20250422	125100	294308400	97400	97400	97400	97300	20
328	20250422	125000	292361100	97400	97300	97400	97300	6
329	20250422	124900	291777200	97300	97300	97300	97200	18
330	20250422	124800	290025900	97300	97500	97500	97200	18
331	20250422	124700	288272900	97500	97300	97500	97300	10
332	20250422	124600	287298200	97400	97400	97500	97300	27
333	20250422	124500	284667500	97400	97500	97500	97400	10
334	20250422	124400	283693000	97500	97500	97500	97400	18
335	20250422	124300	281938300	97300	97400	97500	97300	9
336	20250422	124200	281061500	97400	97500	97500	97400	13
337	20250422	124100	279795200	97400	97400	97500	97400	21
338	20250422	124000	277748200	97500	97400	97500	97400	6
339	20250422	123900	277163500	97400	97300	97400	97200	36
340	20250422	123800	273660800	97400	97400	97500	97400	16
341	20250422	123700	272102100	97400	97400	97400	97400	14
342	20250422	123600	270738500	97400	97300	97400	97300	10
343	20250422	123500	269764900	97300	97400	97400	97300	26
344	20250422	123400	267234000	97400	97400	97400	97400	9
345	20250422	123300	266357400	97400	97400	97400	97400	17
346	20250422	123200	264701600	97300	97300	97300	97300	18
347	20250422	123100	262950200	97400	97400	97400	97400	13
348	20250422	123000	261684000	97300	97300	97300	97300	15
349	20250422	122900	260224500	97200	97300	97300	97200	5
350	20250422	122800	259738100	97300	97400	97400	97300	22
351	20250422	122700	257595700	97300	97300	97400	97300	14
352	20250422	122600	256233200	97300	97300	97300	97300	3
353	20250422	122500	255941300	97200	97400	97400	97200	23
354	20250422	122400	253702100	97300	97400	97400	97200	11
355	20250422	122300	252631100	97400	97300	97400	97300	7
356	20250422	122200	251949700	97300	97300	97300	97300	16
357	20250422	122100	250392900	97300	97400	97400	97300	14
358	20250422	122000	249030100	97400	97400	97400	97300	10
359	20250422	121900	248056300	97400	97300	97400	97300	22
360	20250422	121800	245914900	97200	97300	97300	97200	4
361	20250422	121700	245525800	97400	97400	97400	97300	19
362	20250422	121600	243675600	97300	97100	97400	97100	10
363	20250422	121500	242702500	97200	97400	97400	97200	26
364	20250422	121400	240174100	97300	97400	97400	97300	13
365	20250422	121300	238908000	97400	97200	97400	97200	5
366	20250422	121200	238421400	97200	97300	97300	97200	15
367	20250422	121100	236963200	97400	97200	97400	97200	17
368	20250422	121000	235308500	97200	97300	97300	97200	11
369	20250422	120900	234238300	97300	97200	97300	97100	16
370	20250422	120800	232683000	97200	97300	97300	97200	8
371	20250422	120700	231905000	97300	97300	97300	97200	14
372	20250422	120600	230542900	97200	97300	97300	97200	17
373	20250422	120500	228888900	97200	97200	97300	97200	18
374	20250422	120400	227138800	97300	97300	97300	97300	11
375	20250422	120300	226068500	97300	97300	97300	97300	10
376	20250422	120200	225095500	97200	97200	97200	97200	17
377	20250422	120100	223443100	97300	97300	97300	97300	15
378	20250422	120000	221983600	97300	97300	97300	97100	9
379	20250422	115900	221108300	97300	97200	97300	97100	15
380	20250422	115800	219650000	97200	97200	97300	97200	14
381	20250422	115700	218288600	97300	97200	97300	97200	8
382	20250422	115600	217510400	97100	97200	97300	97100	12
383	20250422	115500	216343300	97200	97300	97300	97200	27
384	20250422	115400	213717800	97400	97300	97400	97300	8
385	20250422	115300	212938800	97300	97200	97400	97200	14
386	20250422	115200	211576600	97200	97300	97300	97200	9
387	20250422	115100	210701300	97300	97300	97400	97300	17
388	20250422	115000	209045800	97400	97300	97400	97300	15
389	20250422	114900	207585200	97300	97200	97300	97200	9
390	20250422	114800	206709600	97100	97400	97400	97100	19
391	20250422	114700	204862600	97400	97400	97400	97300	55
392	20250422	114600	199510000	97300	97300	97300	97300	5
393	20250422	114500	199023500	97200	97300	97300	97200	34
394	20250422	114400	195717100	97300	97300	97300	97300	9
395	20250422	114300	194841400	97400	97400	97400	97300	10
396	20250422	114200	193867800	97300	97300	97400	97300	16
397	20250422	114100	192310800	97400	97500	97500	97400	21
398	20250422	114000	190264700	97400	97300	97500	97300	6
399	20250422	113900	189680100	97500	97300	97500	97200	23
400	20250422	113800	187441800	97300	97400	97400	97300	17
401	20250422	113700	185786900	97300	97300	97300	97300	14
402	20250422	113600	184424700	97300	97200	97300	97200	9
403	20250422	113500	183549600	97200	97200	97200	97000	20
404	20250422	113400	181607900	97300	97200	97300	97100	17
405	20250422	113300	179954600	97200	97200	97200	97200	11
406	20250422	113200	178885400	97200	97200	97200	97200	4
407	20250422	113100	178496600	97100	97200	97200	97000	33
408	20250422	113000	175290800	97200	97200	97200	97200	8
409	20250422	112900	174513200	97200	96900	97200	96900	10
410	20250422	112800	173541900	97000	97100	97100	97000	20
411	20250422	112700	171601700	97200	97200	97200	97200	7
412	20250422	112600	170921300	97200	97200	97200	97100	5
413	20250422	112500	170435400	97200	97200	97200	97200	5
414	20250422	112400	169949400	96900	97200	97300	96900	25
415	20250422	112300	167523800	97200	97200	97200	97200	5
416	20250422	112200	167037800	97100	97000	97100	97000	11
417	20250422	112100	165970700	97000	97100	97100	97000	7
418	20250422	112000	165291400	97300	97200	97300	97100	11
419	20250422	111900	164222000	97300	97100	97300	97100	17
420	20250422	111800	162569800	97100	97000	97100	96900	25
421	20250422	111700	160145800	97100	97100	97100	97100	7
422	20250422	111600	159466100	97100	97100	97100	97100	8
423	20250422	111500	158689300	97100	96800	97100	96800	5
424	20250422	111400	158204100	96900	97100	97100	96900	27
425	20250422	111300	155585600	97000	97000	97000	97000	3
426	20250422	111200	155294600	96900	96900	96900	96900	7
427	20250422	111100	154616300	96900	97000	97000	96900	16
428	20250422	111000	153065300	97000	97000	97000	97000	5
429	20250422	110900	152580300	97000	97000	97100	96900	12
430	20250422	110800	151416100	97000	96800	97000	96800	23
431	20250422	110700	149189000	96800	96800	96800	96800	2
432	20250422	110600	148995400	96900	96900	96900	96800	10
433	20250422	110500	148026800	96800	96900	96900	96800	4
434	20250422	110400	147639300	96900	96900	97000	96900	8
435	20250422	110300	146863800	97000	97000	97000	97000	2
436	20250422	110200	146669800	96900	96900	96900	96800	27
437	20250422	110100	144055000	96900	96900	96900	96800	14
438	20250422	110000	142699400	97000	96900	97000	96900	4
439	20250422	105900	142311500	96900	96900	96900	96900	12
440	20250422	105800	141148700	96900	96900	96900	96900	2
441	20250422	105700	140954900	96900	96900	97000	96900	6
442	20250422	105600	140373200	96800	96900	96900	96800	14
443	20250422	105500	139016700	96800	97100	97100	96800	158
444	20250422	105400	123691900	97200	97300	97300	97200	9
445	20250422	105300	122816700	97300	97200	97300	97200	2
446	20250422	105200	122622200	97200	97000	97200	97000	12
447	20250422	105100	121457800	97000	97100	97100	97000	7
448	20250422	105000	120778300	97200	97300	97300	97100	11
449	20250422	104900	119708900	97300	97200	97300	97200	5
450	20250422	104800	119222500	97200	97000	97200	97000	6
451	20250422	104700	118639900	97000	97000	97000	97000	21
452	20250422	104600	116602900	97000	97000	97000	97000	5
453	20250422	104500	116117900	96900	97000	97000	96900	4
454	20250422	104400	115730000	96900	97000	97000	96900	6
455	20250422	104300	115148100	97000	97000	97000	96900	5
456	20250422	104200	114663200	96900	96900	97000	96900	9
457	20250422	104100	113790400	96900	97000	97000	96900	7
458	20250422	104000	113111700	97100	97000	97100	97000	5
459	20250422	103900	112626500	97000	97000	97000	96900	7
460	20250422	103800	111947600	97000	97100	97100	97000	9
461	20250422	103700	111074200	97100	97100	97100	97100	5
462	20250422	103600	110588700	97000	97000	97000	97000	13
463	20250422	103500	109327700	96800	96900	96900	96800	2
464	20250422	103400	109134000	96900	96800	96900	96800	21
465	20250422	103300	107100700	96800	96900	96900	96800	3
466	20250422	103200	106810100	96900	96900	96900	96900	4
467	20250422	103100	106422500	96900	96900	96900	96900	5
468	20250422	103000	105938000	96900	96900	97000	96900	4
469	20250422	102900	105550200	96900	96900	96900	96900	6
470	20250422	102800	104968800	96900	96800	96900	96800	8
471	20250422	102700	104193700	96900	96900	96900	96900	5
472	20250422	102600	103709200	97000	96900	97000	96900	5
473	20250422	102500	103224600	96800	96900	96900	96800	4
474	20250422	102400	102837100	96900	96900	96900	96900	10
475	20250422	102300	101868100	97000	97000	97100	97000	6
476	20250422	102200	101286000	96900	96900	96900	96900	4
477	20250422	102100	100898400	96900	97000	97000	96900	12
478	20250422	102000	99735500	97000	97000	97000	97000	6
479	20250422	101900	99153500	96900	97000	97000	96900	19
480	20250422	101800	97311100	96900	96800	96900	96800	14
481	20250422	101700	95955700	96800	96800	96900	96800	9
482	20250422	101600	95084400	96800	96800	96900	96700	7
483	20250422	101500	94406600	96800	96800	96800	96800	4
484	20250422	101400	94019400	96800	96800	96800	96800	14
485	20250422	101300	92664200	96800	96800	96800	96800	1
486	20250422	101200	92567400	96800	96800	96800	96800	5
487	20250422	101100	92083400	96800	96800	96800	96800	4
488	20250422	101000	91696200	96800	96900	96900	96800	10
489	20250422	100900	90727800	96900	96900	96900	96800	9
490	20250422	100800	89856200	96800	96900	96900	96800	7
491	20250422	100700	89178000	96900	96900	96900	96900	0
492	20250422	100600	89178000	96900	96800	96900	96800	9
493	20250422	100500	88306000	96900	96900	96900	96900	4
494	20250422	100400	87918400	96800	96900	96900	96800	6
495	20250422	100300	87337100	97000	96900	97000	96900	5
496	20250422	100200	86852200	96900	96900	96900	96900	5
497	20250422	100100	86367700	96900	96900	96900	96800	9
498	20250422	100000	85495700	96900	97000	97000	96900	7
499	20250422	095900	84817200	96800	96900	96900	96800	9
500	20250422	095800	83945700	96900	96900	96900	96900	6
501	20250422	095700	83364300	96900	96900	96900	96900	13
502	20250422	095600	82104600	97000	97000	97000	97000	5
503	20250422	095500	81619600	97000	97000	97000	97000	1
504	20250422	095400	81522600	96800	96800	96900	96800	16
505	20250422	095300	79973600	96800	96800	96800	96800	5
506	20250422	095200	79489600	96900	96700	96900	96700	18
507	20250422	095100	77746900	96700	96700	96700	96700	2
508	20250422	095000	77553500	96800	96800	96800	96700	18
509	20250422	094900	75812700	96700	96700	96700	96700	6
510	20250422	094800	75232500	96800	96800	96800	96800	2
511	20250422	094700	75038900	96800	96900	96900	96800	9
512	20250422	094600	74167400	97000	97000	97000	97000	0
513	20250422	094500	74167400	97000	97000	97000	97000	1
514	20250422	094400	74070400	97000	96800	97000	96800	21
515	20250422	094300	72037400	96700	96800	96800	96700	5
516	20250422	094200	71553500	96700	96700	96700	96700	1
517	20250422	094100	71456800	96800	96700	96800	96700	2
518	20250422	094000	71263300	96700	96700	96700	96700	16
519	20250422	093900	69716100	96700	96700	96700	96700	6
520	20250422	093800	69135900	96700	96800	96800	96700	4
521	20250422	093700	68748800	96800	96600	96800	96600	58
522	20250422	093600	63141800	96600	96600	96600	96600	0
523	20250422	093500	63141800	96600	96700	96700	96600	2
524	20250422	093400	62948500	96700	96600	96700	96600	21
525	20250422	093300	60918700	96600	96700	96700	96600	12
526	20250422	093200	59759400	96600	96600	96600	96600	1
527	20250422	093100	59662800	96600	96600	96600	96600	5
528	20250422	093000	59179800	96600	96500	96600	96500	20
529	20250422	092900	57249700	96500	96600	96600	96500	10
530	20250422	092800	56284400	96600	96700	96700	96600	10
531	20250422	092700	55317500	96600	96600	96600	96500	54
532	20250422	092600	50104300	96600	96600	96600	96600	2
533	20250422	092500	49911100	96600	96600	96600	96600	1
534	20250422	092400	49814500	96700	96700	96700	96700	1
535	20250422	092300	49717800	96600	96700	96700	96600	27
536	20250422	092200	47108600	96700	96700	96700	96700	0
537	20250422	092100	47108600	96700	96700	96700	96700	6
538	20250422	092000	46528400	96900	96900	96900	96900	0
539	20250422	091900	46528400	96900	96900	97100	96900	19
540	20250422	091800	44686700	96900	96900	97000	96800	9
541	20250422	091700	43814600	97000	96700	97000	96700	38
542	20250422	091600	40136100	96700	96800	96800	96700	69
543	20250422	091500	33458300	96800	96800	96800	96800	0
544	20250422	091400	33458300	96800	96700	96800	96700	7
545	20250422	091300	32780800	96800	96700	96800	96700	17
546	20250422	091200	31136800	96700	96700	96700	96700	1
547	20250422	091100	31040100	96700	96700	96700	96700	83
548	20250422	091000	23014000	96700	96700	96700	96700	21
549	20250422	090900	20983300	96700	96700	96700	96700	4
550	20250422	090800	20596500	96800	96800	96800	96800	2
551	20250422	090700	20402900	96700	96800	96800	96700	64
552	20250422	090600	14208800	96900	96900	96900	96900	1
553	20250422	090500	14111900	96900	96900	96900	96900	10
554	20250422	090400	13142900	96900	96900	96900	96900	16
555	20250422	090300	11592500	96900	97000	97000	96600	4
556	20250422	090200	11205400	96900	96600	96900	96600	3
557	20250422	090100	10915300	96600	96500	96700	96500	64
558	20250422	090000	4738600	96400	97300	97300	96400	49