KissMeData/006400/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	183200	87316506400	190800	190800	190800	190800	9005
3	20250404	183100	87316506400	190800	190800	190800	190800	0
4	20250404	183000	87316506400	190800	190800	190800	190800	0
5	20250404	182900	87316506400	190800	190800	190800	190800	0
6	20250404	182800	87316506400	190800	190800	190800	190800	0
7	20250404	182700	87316506400	190800	190800	190800	190800	0
8	20250404	182600	87316506400	190800	190800	190800	190800	0
9	20250404	182500	87316506400	190800	190800	190800	190800	0
10	20250404	182400	87316506400	190800	190800	190800	190800	0
11	20250404	182300	87316506400	190800	190800	190800	190800	0
12	20250404	182200	87316506400	190800	190800	190800	190800	0
13	20250404	182100	87316506400	190800	190800	190800	190800	0
14	20250404	182000	87316506400	190800	190800	190800	190800	0
15	20250404	181900	87316506400	190800	190800	190800	190800	0
16	20250404	181800	87316506400	190800	190800	190800	190800	0
17	20250404	181700	87316506400	190800	190800	190800	190800	0
18	20250404	181600	87316506400	190800	190800	190800	190800	0
19	20250404	181500	87316506400	190800	190800	190800	190800	0
20	20250404	181400	87316506400	190800	190800	190800	190800	0
21	20250404	181300	87316506400	190800	190800	190800	190800	0
22	20250404	181200	87316506400	190800	190800	190800	190800	0
23	20250404	181100	87316506400	190800	190800	190800	190800	0
24	20250404	181000	87316506400	190800	190800	190800	190800	0
25	20250404	180900	87316506400	190800	190800	190800	190800	0
26	20250404	180800	87316506400	190800	190800	190800	190800	0
27	20250404	180700	87316506400	190800	190800	190800	190800	0
28	20250404	180600	87316506400	190800	190800	190800	190800	0
29	20250404	180500	87316506400	190800	190800	190800	190800	0
30	20250404	180400	87316506400	190800	190800	190800	190800	0
31	20250404	180300	87316506400	190800	190800	190800	190800	0
32	20250404	180200	87316506400	190800	190800	190800	190800	9005
33	20250404	180100	87316506400	190800	190800	190800	190800	0
34	20250404	180000	87316506400	190800	190800	190800	190800	0
35	20250404	175900	87316506400	190800	190800	190800	190800	0
36	20250404	175800	87316506400	190800	190800	190800	190800	0
37	20250404	175700	87316506400	190800	190800	190800	190800	0
38	20250404	175600	87316506400	190800	190800	190800	190800	0
39	20250404	175500	87316506400	190800	190800	190800	190800	0
40	20250404	175400	87316506400	190800	190800	190800	190800	0
41	20250404	175300	87316506400	190800	190800	190800	190800	0
42	20250404	175200	87316506400	190800	190800	190800	190800	0
43	20250404	175100	87316506400	190800	190800	190800	190800	0
44	20250404	175000	87316506400	190800	190800	190800	190800	0
45	20250404	174900	87316506400	190800	190800	190800	190800	0
46	20250404	174800	87316506400	190800	190800	190800	190800	0
47	20250404	174700	87316506400	190800	190800	190800	190800	0
48	20250404	174600	87316506400	190800	190800	190800	190800	0
49	20250404	174500	87316506400	190800	190800	190800	190800	0
50	20250404	174400	87316506400	190800	190800	190800	190800	0
51	20250404	174300	87316506400	190800	190800	190800	190800	0
52	20250404	174200	87316506400	190800	190800	190800	190800	0
53	20250404	174100	87316506400	190800	190800	190800	190800	0
54	20250404	174000	87316506400	190800	190800	190800	190800	0
55	20250404	173900	87316506400	190800	190800	190800	190800	0
56	20250404	173800	87316506400	190800	190800	190800	190800	0
57	20250404	173700	87316506400	190800	190800	190800	190800	0
58	20250404	173600	87316506400	190800	190800	190800	190800	0
59	20250404	173500	87316506400	190800	190800	190800	190800	0
60	20250404	173400	87316506400	190800	190800	190800	190800	0
61	20250404	173300	87316506400	190800	190800	190800	190800	0
62	20250404	173200	87316506400	190800	190800	190800	190800	9005
63	20250404	173100	87316506400	190800	190800	190800	190800	0
64	20250404	173000	87316506400	190800	190800	190800	190800	0
65	20250404	172900	87316506400	190800	190800	190800	190800	0
66	20250404	172800	87316506400	190800	190800	190800	190800	0
67	20250404	172700	87316506400	190800	190800	190800	190800	0
68	20250404	172600	87316506400	190800	190800	190800	190800	0
69	20250404	172500	87316506400	190800	190800	190800	190800	0
70	20250404	172400	87316506400	190800	190800	190800	190800	0
71	20250404	172300	87316506400	190800	190800	190800	190800	0
72	20250404	172200	87316506400	190800	190800	190800	190800	0
73	20250404	172100	87316506400	190800	190800	190800	190800	0
74	20250404	172000	87316506400	190800	190800	190800	190800	0
75	20250404	171900	87316506400	190800	190800	190800	190800	0
76	20250404	171800	87316506400	190800	190800	190800	190800	0
77	20250404	171700	87316506400	190800	190800	190800	190800	0
78	20250404	171600	87316506400	190800	190800	190800	190800	0
79	20250404	171500	87316506400	190800	190800	190800	190800	0
80	20250404	171400	87316506400	190800	190800	190800	190800	0
81	20250404	171300	87316506400	190800	190800	190800	190800	0
82	20250404	171200	87316506400	190800	190800	190800	190800	0
83	20250404	171100	87316506400	190800	190800	190800	190800	0
84	20250404	171000	87316506400	190800	190800	190800	190800	0
85	20250404	170900	87316506400	190800	190800	190800	190800	0
86	20250404	170800	87316506400	190800	190800	190800	190800	0
87	20250404	170700	87316506400	190800	190800	190800	190800	0
88	20250404	170600	87316506400	190800	190800	190800	190800	0
89	20250404	170500	87316506400	190800	190800	190800	190800	0
90	20250404	170400	87316506400	190800	190800	190800	190800	0
91	20250404	170300	87316506400	190800	190800	190800	190800	0
92	20250404	170200	87316506400	190800	190800	190800	190800	9005
93	20250404	170100	87316506400	190800	190800	190800	190800	0
94	20250404	170000	87316506400	190800	190800	190800	190800	0
95	20250404	165900	87316506400	190800	190800	190800	190800	0
96	20250404	165800	87316506400	190800	190800	190800	190800	0
97	20250404	165700	87316506400	190800	190800	190800	190800	0
98	20250404	165600	87316506400	190800	190800	190800	190800	0
99	20250404	165500	87316506400	190800	190800	190800	190800	0
100	20250404	165400	87316506400	190800	190800	190800	190800	0
101	20250404	165300	87316506400	190800	190800	190800	190800	0
102	20250404	165200	87316506400	190800	190800	190800	190800	0
103	20250404	165100	87316506400	190800	190800	190800	190800	0
104	20250404	165000	87316506400	190800	190800	190800	190800	0
105	20250404	164900	87316506400	190800	190800	190800	190800	0
106	20250404	164800	87316506400	190800	190800	190800	190800	0
107	20250404	164700	87316506400	190800	190800	190800	190800	0
108	20250404	164600	87316506400	190800	190800	190800	190800	0
109	20250404	164500	87316506400	190800	190800	190800	190800	0
110	20250404	164400	87316506400	190800	190800	190800	190800	0
111	20250404	164300	87316506400	190800	190800	190800	190800	0
112	20250404	164200	87316506400	190800	190800	190800	190800	0
113	20250404	164100	87316506400	190800	190800	190800	190800	0
114	20250404	164000	87316506400	190800	190800	190800	190800	0
115	20250404	163900	87316506400	190800	190800	190800	190800	0
116	20250404	163800	87316506400	190800	190800	190800	190800	0
117	20250404	163700	87316506400	190800	190800	190800	190800	0
118	20250404	163600	87316506400	190800	190800	190800	190800	0
119	20250404	163500	87316506400	190800	190800	190800	190800	0
120	20250404	163400	87316506400	190800	190800	190800	190800	0
121	20250404	163300	87316506400	190800	190800	190800	190800	0
122	20250404	163200	87316506400	190800	190800	190800	190800	9005
123	20250404	163100	87316506400	190800	190800	190800	190800	0
124	20250404	163000	87316506400	190800	190800	190800	190800	0
125	20250404	162900	87316506400	190800	190800	190800	190800	0
126	20250404	162800	87316506400	190800	190800	190800	190800	0
127	20250404	162700	87316506400	190800	190800	190800	190800	0
128	20250404	162600	87316506400	190800	190800	190800	190800	0
129	20250404	162500	87316506400	190800	190800	190800	190800	0
130	20250404	162400	87316506400	190800	190800	190800	190800	0
131	20250404	162300	87316506400	190800	190800	190800	190800	0
132	20250404	162200	87316506400	190800	190800	190800	190800	0
133	20250404	162100	87316506400	190800	190800	190800	190800	0
134	20250404	162000	87316506400	190800	190800	190800	190800	0
135	20250404	161900	87316506400	190800	190800	190800	190800	0
136	20250404	161800	87316506400	190800	190800	190800	190800	0
137	20250404	161700	87316506400	190800	190800	190800	190800	0
138	20250404	161600	87316506400	190800	190800	190800	190800	0
139	20250404	161500	87316506400	190800	190800	190800	190800	0
140	20250404	161400	87316506400	190800	190800	190800	190800	0
141	20250404	161300	87316506400	190800	190800	190800	190800	0
142	20250404	161200	87316506400	190800	190800	190800	190800	0
143	20250404	161100	87316506400	190800	190800	190800	190800	0
144	20250404	161000	87316506400	190800	190800	190800	190800	0
145	20250404	160900	87316506400	190800	190800	190800	190800	0
146	20250404	160800	87316506400	190800	190800	190800	190800	0
147	20250404	160700	87316506400	190800	190800	190800	190800	0
148	20250404	160600	87316506400	190800	190800	190800	190800	0
149	20250404	160500	87316506400	190800	190800	190800	190800	0
150	20250404	160400	87316506400	190800	190800	190800	190800	0
151	20250404	160300	87316506400	190800	190800	190800	190800	0
152	20250404	160200	87316506400	190800	190800	190800	190800	9005
153	20250404	160100	87316506400	190800	190800	190800	190800	0
154	20250404	160000	87316506400	190800	190800	190800	190800	0
155	20250404	155900	87316506400	190800	190800	190800	190800	0
156	20250404	155800	87316506400	190800	190800	190800	190800	0
157	20250404	155700	87316506400	190800	190800	190800	190800	0
158	20250404	155600	87316506400	190800	190800	190800	190800	0
159	20250404	155500	87316506400	190800	190800	190800	190800	0
160	20250404	155400	87316506400	190800	190800	190800	190800	0
161	20250404	155300	87316506400	190800	190800	190800	190800	0
162	20250404	155200	87316506400	190800	190800	190800	190800	0
163	20250404	155100	87316506400	190800	190800	190800	190800	0
164	20250404	155000	87316506400	190800	190800	190800	190800	0
165	20250404	154900	87316506400	190800	190800	190800	190800	0
166	20250404	154800	87316506400	190800	190800	190800	190800	0
167	20250404	154700	87316506400	190800	190800	190800	190800	0
168	20250404	154600	87316506400	190800	190800	190800	190800	0
169	20250404	154500	87316506400	190800	190800	190800	190800	0
170	20250404	154400	87316506400	190800	190800	190800	190800	0
171	20250404	154300	87316506400	190800	190800	190800	190800	0
172	20250404	154200	87316506400	190800	190800	190800	190800	0
173	20250404	154100	87316506400	190800	190800	190800	190800	0
174	20250404	154000	87316506400	190800	190800	190800	190800	0
175	20250404	153900	87316506400	190800	190800	190800	190800	0
176	20250404	153800	87316506400	190800	190800	190800	190800	0
177	20250404	153700	87316506400	190800	190800	190800	190800	0
178	20250404	153600	87316506400	190800	190800	190800	190800	0
179	20250404	153500	87316506400	190800	190800	190800	190800	0
180	20250404	153400	87316506400	190800	190800	190800	190800	0
181	20250404	153300	87316506400	190800	190800	190800	190800	0
182	20250404	153200	87316506400	190800	190800	190800	190800	9005
183	20250404	153100	87316506400	190800	190800	190800	190800	0
184	20250404	153000	87316506400	190800	190800	190800	190800	9005
185	20250404	152900	85598352400	190700	190700	190700	190700	0
186	20250404	152800	85598352400	190700	190700	190700	190700	0
187	20250404	152700	85598352400	190700	190700	190700	190700	0
188	20250404	152600	85598352400	190700	190700	190700	190700	0
189	20250404	152500	85598352400	190700	190700	190700	190700	0
190	20250404	152400	85598352400	190700	190700	190700	190700	0
191	20250404	152300	85598352400	190700	190700	190700	190700	0
192	20250404	152200	85598352400	190700	190700	190700	190700	0
193	20250404	152100	85598352400	190700	190700	190700	190700	0
194	20250404	152000	85598352400	190700	190700	190700	190700	0
195	20250404	151900	85598352400	190700	191000	191300	190700	2418
196	20250404	151800	85136567900	190900	191200	191200	190700	1342
197	20250404	151700	84880338200	191100	190900	191200	190700	4963
198	20250404	151600	83932706500	190800	190700	190900	190500	3043
199	20250404	151500	83352230100	190700	190500	190700	190400	2375
200	20250404	151400	82899621700	190400	190400	190600	190400	1065
201	20250404	151300	82696774650	190500	190200	190500	190200	1617
202	20250404	151200	82388983450	190200	190500	190600	190200	1723
203	20250404	151100	82061066350	190500	190350	190600	190300	1821
204	20250404	151000	81714185350	190400	190400	190500	190300	953
205	20250404	150900	81532745050	190400	190400	190500	190400	1660
206	20250404	150800	81216590000	190400	190200	190500	190200	1443
207	20250404	150700	80941845900	190200	190200	190400	190100	1993
208	20250404	150600	80562724600	190200	190000	190300	189900	932
209	20250404	150500	80385540850	190100	190100	190300	190000	949
210	20250404	150400	80205062750	190200	190400	190400	190000	1383
211	20250404	150300	79942011050	190300	190200	190500	190100	1892
212	20250404	150200	79581904650	190200	190100	190400	190000	1180
213	20250404	150100	79357501650	190000	190000	190300	189700	5673
214	20250404	150000	78279110650	190000	189900	190000	189900	1653
215	20250404	145900	77965074850	189800	189600	190000	189400	3091
216	20250404	145800	77378628650	189600	189600	189800	189500	1582
217	20250404	145700	77078635950	189600	189500	189600	189300	1131
218	20250404	145600	76864329850	189500	189400	189500	189200	1025
219	20250404	145500	76670238550	189300	189300	189600	189200	2334
220	20250404	145400	76228117650	189200	189300	189400	189200	2509
221	20250404	145300	75753022950	189400	188900	189400	188900	1193
222	20250404	145200	75527424150	188900	189000	189100	188800	758
223	20250404	145100	75384191050	189000	189100	189100	188900	474
224	20250404	145000	75294590350	189100	188700	189100	188700	894
225	20250404	144900	75125684950	188800	188700	189000	188600	1138
226	20250404	144800	74910865450	188800	188900	189000	188700	303
227	20250404	144700	74853674950	188900	189000	189100	188700	895
228	20250404	144600	74684580250	188900	189100	189200	188900	903
229	20250404	144500	74513881600	189100	188800	189300	188800	1204
230	20250404	144400	74286161700	188900	189000	189100	188800	1241
231	20250404	144300	74051665000	189000	188800	189100	188800	1421
232	20250404	144200	73783139100	188900	188900	189000	188700	640
233	20250404	144100	73662292800	188900	188800	188900	188600	1262
234	20250404	144000	73424047800	188900	188700	189000	188700	542
235	20250404	143900	73321682100	188700	188600	188800	188500	1366
236	20250404	143800	73063962800	188500	188200	188700	188200	2507
237	20250404	143700	72591227900	188200	188100	188200	188000	563
238	20250404	143600	72485312150	188200	188200	188400	187800	1412
239	20250404	143500	72219638550	188200	188300	188400	188200	521
240	20250404	143400	72121525800	188300	188300	188400	188200	601
241	20250404	143300	72008356000	188300	187900	188500	187900	1896
242	20250404	143200	71651405600	187800	187600	188000	187500	1268
243	20250404	143100	71413218300	187600	187500	187600	187300	729
244	20250404	143000	71276557200	187600	187600	187800	187500	723
245	20250404	142900	71140922400	187500	187800	187800	187500	979
246	20250404	142800	70957213800	187800	187300	187800	187300	1498
247	20250404	142700	70676212900	187300	187300	187400	187300	390
248	20250404	142600	70603157400	187300	187300	187400	187300	538
249	20250404	142500	70502373900	187300	187000	187400	186900	707
250	20250404	142400	70370017700	187000	187000	187100	186700	1089
251	20250404	142300	70166484800	187000	186700	187000	186700	237
252	20250404	142200	70122183300	186800	186700	186900	186700	695
253	20250404	142100	69992342100	186600	186600	187100	186600	648
254	20250404	142000	69871283000	186700	186600	186900	186500	796
255	20250404	141900	69722580900	186600	186600	186800	186500	442
256	20250404	141800	69640096300	186500	186500	186800	186500	734
257	20250404	141700	69503125400	186500	186500	186900	186400	1436
258	20250404	141600	69235110300	186500	186300	186600	186200	800
259	20250404	141500	69085935000	186300	186600	186900	186100	1648
260	20250404	141400	68778605600	186500	186900	186900	186400	210
261	20250404	141300	68739431500	186700	187000	187200	186500	701
262	20250404	141200	68608350800	187000	187100	187200	186800	1084
263	20250404	141100	68405619600	187100	187300	187300	187000	520
264	20250404	141000	68308297250	187300	187300	187500	187100	1277
265	20250404	140900	68069081350	187100	186400	187300	186400	2105
266	20250404	140800	67675644500	186300	186600	186700	186200	1230
267	20250404	140700	67446275500	186700	186500	186900	186500	367
268	20250404	140600	67377753200	186600	186800	187000	186500	626
269	20250404	140500	67260892300	186800	186800	187100	186600	1841
270	20250404	140400	66916904900	186900	187500	187500	186700	1905
271	20250404	140300	66560293100	187500	187700	188000	187500	1625
272	20250404	140200	66255270600	187700	187900	188000	187700	1048
273	20250404	140100	66058457800	188000	187700	188200	187500	3096
274	20250404	140000	65476750400	187600	187200	187700	187200	1612
275	20250404	135900	65174418000	187100	186600	187400	186500	1021
276	20250404	135800	64983452900	186500	186300	187000	186300	1054
277	20250404	135700	64786754900	186400	186000	186500	185900	1712
278	20250404	135600	64467727400	186000	185900	186200	185900	881
279	20250404	135500	64303825550	185900	185900	186000	185700	573
280	20250404	135400	64197357450	186000	186000	186000	185900	215
281	20250404	135300	64157377250	186000	185600	186100	185400	1114
282	20250404	135200	63950381250	185500	185700	185700	185400	926
283	20250404	135100	63778519950	185700	185300	185800	185300	546
284	20250404	135000	63677189250	185500	185400	185600	185300	895
285	20250404	134900	63511223550	185400	185300	185500	185000	816
286	20250404	134800	63360079150	185200	185300	185400	185200	272
287	20250404	134700	63309676650	185300	185200	185400	184800	978
288	20250404	134600	63128643650	185100	185000	185200	185000	538
289	20250404	134500	63029048450	185100	184900	185100	184700	1865
290	20250404	134400	62684198150	184900	184500	185000	184500	857
291	20250404	134300	62525813450	184400	184500	184500	184300	630
292	20250404	134200	62409649850	184400	184400	184500	184400	113
293	20250404	134100	62388803350	184400	184500	184500	184200	325
294	20250404	134000	62328891550	184400	184500	184500	184200	403
295	20250404	133900	62254583250	184500	184400	184500	184400	55
296	20250404	133800	62244438250	184500	184500	184500	184300	500
297	20250404	133700	62152202750	184500	184100	184500	184100	308
298	20250404	133600	62095437450	184200	184000	184200	184000	471
299	20250404	133500	62008730650	184100	184300	184300	184000	472
300	20250404	133400	61921796550	184200	184200	184400	184200	238
301	20250404	133300	61877947150	184300	184200	184300	184000	518
302	20250404	133200	61782540850	184100	184100	184200	184100	284
303	20250404	133100	61730246050	184200	184200	184200	184100	97
304	20250404	133000	61712380850	184100	184100	184200	184000	251
305	20250404	132900	61666166150	184000	184200	184200	183800	702
306	20250404	132800	61537011050	184100	183800	184300	183800	1148
307	20250404	132700	61325723650	183800	183700	184000	183700	295
308	20250404	132600	61271515550	183800	183800	184100	183600	495
309	20250404	132500	61180498050	183800	183500	183800	183500	229
310	20250404	132400	61138434900	183600	183500	183600	183400	162
311	20250404	132300	61108709600	183500	183600	183700	183400	492
312	20250404	132200	61018426100	183500	183500	183700	183400	454
313	20250404	132100	60935137500	183500	183600	183600	183500	247
314	20250404	132000	60889806500	183500	183500	183700	183400	410
315	20250404	131900	60814567700	183600	183400	183600	183400	623
316	20250404	131800	60700239300	183400	183700	183700	183400	823
317	20250404	131700	60549173400	183700	184100	184100	183700	1003
318	20250404	131600	60364774200	184100	184000	184200	183900	407
319	20250404	131500	60289881200	184000	184400	184400	183900	1040
320	20250404	131400	60098407700	184300	184500	184500	184200	560
321	20250404	131300	59995181000	184500	184500	184600	184400	136
322	20250404	131200	59970089300	184500	184600	184600	184400	121
323	20250404	131100	59947762600	184300	184400	184600	184300	343
324	20250404	131000	59884507200	184500	184800	184800	184400	664
325	20250404	130900	59761939600	184700	184600	184800	184500	463
326	20250404	130800	59676469100	184600	184300	184600	184200	1027
327	20250404	130700	59487173550	184300	184500	184500	184300	516
328	20250404	130600	59392030450	184400	184400	184700	184300	444
329	20250404	130500	59310136850	184400	184500	184500	184400	209
330	20250404	130400	59271586450	184500	184500	184800	184400	447
331	20250404	130300	59189086550	184600	184800	184800	184600	279
332	20250404	130200	59137569150	184800	184400	184900	184400	977
333	20250404	130100	58957117250	184400	184600	184600	184400	495
334	20250404	130000	58865777350	184600	184600	184700	184500	306
335	20250404	125900	58809281250	184600	185100	185100	184500	433
336	20250404	125800	58729252750	185000	185100	185100	185000	221
337	20250404	125700	58688355650	185000	185000	185100	184900	655
338	20250404	125600	58567146450	185100	185000	185200	185000	806
339	20250404	125500	58417943650	185100	184900	185100	184700	1284
340	20250404	125400	58180546850	184800	184600	185000	184600	296
341	20250404	125300	58125841750	184600	184300	184700	184300	603
342	20250404	125200	58014551550	184300	184400	184500	184300	625
343	20250404	125100	57899338750	184300	184300	184600	184200	300
344	20250404	125000	57844023750	184200	184600	184700	184200	619
345	20250404	124900	57729805150	184600	184800	184800	184600	257
346	20250404	124800	57682332350	184800	184700	184900	184700	211
347	20250404	124700	57643332650	184700	185300	185300	184600	1231
348	20250404	124600	57415620050	185300	185300	185400	185300	154
349	20250404	124500	57387073250	185400	185200	185600	185100	760
350	20250404	124400	57246177450	185100	185200	185200	185000	402
351	20250404	124300	57171753150	185200	185300	185500	185200	765
352	20250404	124200	57029974550	185500	185600	185700	185400	400
353	20250404	124100	56955773950	185600	185300	185700	185200	353
354	20250404	124000	56890296850	185300	185600	185800	185200	213
355	20250404	123900	56850771050	185600	185600	185800	185400	409
356	20250404	123800	56774863750	185400	185400	185700	185300	666
357	20250404	123700	56651330350	185500	185400	185500	185100	225
358	20250404	123600	56609614350	185300	185400	185600	185300	304
359	20250404	123500	56553259950	185400	185500	185700	185300	240
360	20250404	123400	56508743350	185500	185300	185600	185300	813
361	20250404	123300	56357965950	185300	185400	185400	185200	279
362	20250404	123200	56306260750	185300	185100	185500	185000	468
363	20250404	123100	56219589050	185100	185200	185200	185000	456
364	20250404	123000	56135171950	185000	185500	185700	185000	1597
365	20250404	122900	55839082550	185500	184900	185500	184900	623
366	20250404	122800	55723716950	185000	184300	185000	184300	1791
367	20250404	122700	55393367050	184300	184300	184300	184200	161
368	20250404	122600	55363706250	184300	184300	184400	184100	659
369	20250404	122500	55242225350	184400	184100	184400	184000	524
370	20250404	122400	55145668750	184200	184300	184400	184000	379
371	20250404	122300	55075862450	184100	184300	184400	184100	568
372	20250404	122200	54971196150	184100	184100	184200	184000	272
373	20250404	122100	54921122900	184100	183900	184300	183900	2209
374	20250404	122000	54514476800	184000	183800	184000	183700	381
375	20250404	121900	54444409300	183800	183800	184200	183700	1760
376	20250404	121800	54120672400	183800	183450	183900	183300	1106
377	20250404	121700	53917591900	183300	183800	183800	183200	1772
378	20250404	121600	53592461550	183800	183800	183900	183700	558
379	20250404	121500	53489904550	183800	184200	184300	183800	824
380	20250404	121400	53338198250	184200	183900	184200	183800	832
381	20250404	121300	53185143950	183800	183800	183900	183700	460
382	20250404	121200	53100588750	183800	184000	184100	183600	1181
383	20250404	121100	52883490950	184100	184000	184100	183900	142
384	20250404	121000	52857358450	184000	184500	184500	183900	977
385	20250404	120900	52677371100	184400	184100	184400	184000	1279
386	20250404	120800	52441693100	184100	184300	184300	184000	1074
387	20250404	120700	52243903600	184300	184100	184400	184100	883
388	20250404	120600	52081237200	184100	184300	184300	184000	2502
389	20250404	120500	51620468200	184100	184600	184600	184100	1321
390	20250404	120400	51376960900	184600	185000	185100	184500	1896
391	20250404	120300	51026577700	185100	185300	185400	185000	1337
392	20250404	120200	50778976950	185300	185500	185700	185300	493
393	20250404	120100	50687559200	185400	185400	185600	185300	540
394	20250404	120000	50587435600	185500	185900	186100	185400	1685
395	20250404	115900	50274508850	185900	186400	186400	185900	274
396	20250404	115800	50223527150	186300	186000	186400	185900	1066
397	20250404	115700	50025131150	186100	186200	186400	186000	468
398	20250404	115600	49938000550	186200	186300	186500	186000	585
399	20250404	115500	49829030050	186400	186400	186600	186300	504
400	20250404	115400	49735100350	186400	186400	186500	186300	474
401	20250404	115300	49646744250	186400	186300	186500	186200	883
402	20250404	115200	49482222150	186300	186500	186700	185900	1141
403	20250404	115100	49269822150	186500	186800	187000	186500	529
404	20250404	115000	49171059250	186700	187000	187100	186600	379
405	20250404	114900	49100269250	186900	187400	187500	186600	833
406	20250404	114800	48944400250	187500	187600	187700	187400	421
407	20250404	114700	48865452750	187500	187500	187600	187400	439
408	20250404	114600	48783134750	187500	187400	187500	187200	365
409	20250404	114500	48714737050	187400	187300	187600	187200	1179
410	20250404	114400	48493867050	187200	187100	187300	186900	548
411	20250404	114300	48391365050	187000	187300	187300	186900	1718
412	20250404	114200	48069987850	187400	187100	187400	187000	1077
413	20250404	114100	47868451950	187100	187300	187300	186900	536
414	20250404	114000	47768198550	187300	187200	187600	187000	570
415	20250404	113900	47661438850	187200	187000	187400	186800	840
416	20250404	113800	47504238250	187200	187100	187500	186800	1246
417	20250404	113700	47271030150	187200	186900	187400	186800	1427
418	20250404	113600	47004096950	186800	186700	186900	186300	658
419	20250404	113500	46881253350	186300	186100	186700	185800	1035
420	20250404	113400	46688515050	186100	185900	186400	185700	1553
421	20250404	113300	46399717050	185700	185700	186200	185600	1146
422	20250404	113200	46186719650	185600	185500	186000	185500	592
423	20250404	113100	46076796650	185700	186100	186200	185300	3118
424	20250404	113000	45497769950	186100	186300	186700	185800	2364
425	20250404	112900	45057475750	186100	186400	186500	185900	1954
426	20250404	112800	44693644300	186500	186200	186700	186200	669
427	20250404	112700	44568961300	186200	186600	186700	186000	1913
428	20250404	112600	44212406500	186300	186100	186500	185800	2294
429	20250404	112500	43785440200	186100	186800	187600	185900	4407
430	20250404	112400	42963921200	186800	187800	188300	186500	2019
431	20250404	112300	42585149550	187800	189600	189600	187600	3111
432	20250404	112200	41998868050	189500	188900	189500	188800	2300
433	20250404	112100	41563759200	188800	188800	189000	188500	950
434	20250404	112000	41384440500	188800	188200	189000	188200	2840
435	20250404	111900	40849336200	188200	187600	188400	187500	1869
436	20250404	111800	40498077500	187600	189000	189000	187200	3011
437	20250404	111700	39931638300	188900	189000	189200	188700	2320
438	20250404	111600	39493350600	189100	189200	189400	189000	1036
439	20250404	111500	39297340400	189200	189700	189800	189100	940
440	20250404	111400	39119261600	189600	189700	189900	189500	955
441	20250404	111300	38938078800	189600	189800	189900	189500	738
442	20250404	111200	38798084300	189900	189800	189900	189500	1955
443	20250404	111100	38427053800	189900	189900	190000	189800	1020
444	20250404	111000	38233391500	189900	189800	190000	189700	5482
445	20250404	110900	37192241000	189800	189200	189900	189100	4710
446	20250404	110800	36299072300	189100	189200	189500	188900	2523
447	20250404	110700	35821632350	189100	188600	189200	188500	3083
448	20250404	110600	35238921500	188600	188300	188700	188300	831
449	20250404	110500	35082337200	188200	188100	188300	187900	706
450	20250404	110400	34949516200	188100	187500	188100	187500	636
451	20250404	110300	34830008900	187500	187200	187800	187100	1146
452	20250404	110200	34615253800	187200	187600	187600	186700	3162
453	20250404	110100	34023371600	187700	188000	188100	187600	995
454	20250404	110000	33836542800	188000	187800	188000	187800	303
455	20250404	105900	33779592000	187900	187900	188200	187800	834
456	20250404	105800	33622835900	187900	187800	188000	187800	1003
457	20250404	105700	33434362000	187800	187700	188000	187700	586
458	20250404	105600	33324304100	187800	187800	187800	187700	215
459	20250404	105500	33283935700	187800	187700	188100	187700	1378
460	20250404	105400	33025007850	187800	187900	188000	187700	503
461	20250404	105300	32930511150	188000	188200	188400	187700	1042
462	20250404	105200	32734549350	188200	188000	188200	187900	419
463	20250404	105100	32655768550	188000	187900	188000	187700	474
464	20250404	105000	32566754550	187900	187400	187900	187400	460
465	20250404	104900	32480447350	187500	187400	187500	187400	240
466	20250404	104800	32435460150	187400	187100	187600	187100	528
467	20250404	104700	32336519550	187200	186500	187200	186300	881
468	20250404	104600	32171975800	186400	186200	186500	186200	580
469	20250404	104500	32063893200	186300	186200	186400	186100	976
470	20250404	104400	31882147100	186200	185700	186200	185700	486
471	20250404	104300	31791734700	185700	185800	185900	185600	1030
472	20250404	104200	31600469750	185900	186100	186200	185800	1022
473	20250404	104100	31410430400	186100	186200	186200	186100	465
474	20250404	104000	31323873100	186100	186100	186200	185800	1529
475	20250404	103900	31039423500	186100	186400	186400	186100	1320
476	20250404	103800	30793567900	186400	186400	186600	186400	1196
477	20250404	103700	30570520550	186500	186400	186500	186200	728
478	20250404	103600	30434870550	186500	186700	186800	186300	1640
479	20250404	103500	30128813050	186700	187000	187000	186700	906
480	20250404	103400	29959529350	187100	187200	187400	187000	737
481	20250404	103300	29821568950	187300	187600	187600	187100	652
482	20250404	103200	29699373650	187600	187800	187800	187400	507
483	20250404	103100	29604267000	187700	187700	187800	187400	1847
484	20250404	103000	29257761400	187700	187900	188000	187500	2440
485	20250404	102900	28799716500	187900	188000	188200	187700	846
486	20250404	102800	28640776900	188000	188400	188400	187800	1020
487	20250404	102700	28448913000	188400	188200	188500	188100	1020
488	20250404	102600	28256842500	188200	188800	188800	188200	1239
489	20250404	102500	28023273250	188800	188700	189000	188600	1969
490	20250404	102400	27651655950	188800	189000	189100	188600	1235
491	20250404	102300	27418408950	189000	188900	189100	188800	1216
492	20250404	102200	27188633750	188900	188700	188900	188700	1772
493	20250404	102100	26854061350	188800	188400	188800	188300	2382
494	20250404	102000	26405004950	188400	187800	188400	187800	2105
495	20250404	101900	26009074650	187900	187700	187900	187700	1323
496	20250404	101800	25760595750	187700	187600	187800	187400	1440
497	20250404	101700	25490432650	187700	187600	187700	187400	824
498	20250404	101600	25335866850	187600	187100	187600	187100	785
499	20250404	101500	25188814350	187100	187100	187200	187000	746
500	20250404	101400	25049229400	187100	187000	187200	186900	2020
501	20250404	101300	24671458400	187000	187200	187300	186900	1353
502	20250404	101200	24418393600	187200	187200	187300	187000	1259
503	20250404	101100	24182827800	187200	187000	187300	187000	506
504	20250404	101000	24088139500	187000	187200	187200	187000	484
505	20250404	100900	23997603200	187100	187000	187100	187000	788
506	20250404	100800	23850207300	187100	187500	187500	187100	372
507	20250404	100700	23780558900	187500	187300	187600	187100	1637
508	20250404	100600	23473963600	187200	187400	187500	187200	602
509	20250404	100500	23361168600	187500	187400	187500	187200	491
510	20250404	100400	23269189500	187300	187300	187400	187300	738
511	20250404	100300	23130910300	187400	187400	187500	187300	281
512	20250404	100200	23078247800	187400	187600	187700	187400	809
513	20250404	100100	22926544500	187600	187600	188000	187500	775
514	20250404	100000	22781046500	187700	188100	188100	187600	1258
515	20250404	095900	22544692400	188000	187600	188100	187600	3626
516	20250404	095800	21863369450	187600	187600	187800	187500	865
517	20250404	095700	21701084850	187500	187500	187700	187500	1472
518	20250404	095600	21424847750	187600	187600	187700	187500	600
519	20250404	095500	21312296400	187600	187300	187700	187200	2576
520	20250404	095400	20829433050	187300	187100	187300	187000	1532
521	20250404	095300	20542734850	187100	186900	187500	186900	3874
522	20250404	095200	19817671950	186900	186700	187000	186700	1622
523	20250404	095100	19514553650	186750	186600	186800	186500	1013
524	20250404	095000	19325380550	186500	186500	186600	186400	473
525	20250404	094900	19237162050	186600	186100	186600	186000	962
526	20250404	094800	19057964050	186100	186300	186300	185800	550
527	20250404	094700	18955611950	186300	186100	186500	186100	578
528	20250404	094600	18847969000	186100	186200	186200	185800	825
529	20250404	094500	18694481600	186200	186100	186200	185800	1391
530	20250404	094400	18435798200	186100	186300	186400	186000	1101
531	20250404	094300	18230821800	186300	186500	186600	186300	869
532	20250404	094200	18068836600	186600	186600	186700	186400	641
533	20250404	094100	17949256300	186500	186400	186800	186400	456
534	20250404	094000	17864200250	186400	186300	186700	186200	1345
535	20250404	093900	17613473450	186300	186900	186900	186300	1547
536	20250404	093800	17324744550	186900	187000	187100	186700	1420
537	20250404	093700	17059333550	187000	186700	187000	186600	2926
538	20250404	093600	16512531650	186700	186500	186700	186500	408
539	20250404	093500	16436410750	186550	186600	186800	186300	2359
540	20250404	093400	15996337100	186700	186500	186700	186400	2301
541	20250404	093300	15567161500	186500	186000	186500	185900	1202
542	20250404	093200	15343199250	186000	185900	186400	185800	3363
543	20250404	093100	14717586750	185800	185400	186000	185400	1733
544	20250404	093000	14395523600	185500	185900	186000	185500	2037
545	20250404	092900	14016998850	185900	185800	186000	185700	1159
546	20250404	092800	13801554750	185700	185500	185800	184900	3833
547	20250404	092700	13090224350	185400	184800	185500	184700	1832
548	20250404	092600	12751112950	184800	185200	185400	184600	765
549	20250404	092500	12609523750	185200	184400	185200	184100	3682
550	20250404	092400	11929678750	184400	184700	184700	184300	1493
551	20250404	092300	11654307550	184700	184900	185000	184400	836
552	20250404	092200	11499893350	185000	185000	185100	184600	2545
553	20250404	092100	11029392400	185000	184900	185200	184700	2011
554	20250404	092000	10657478200	184900	184400	184900	184300	1728
555	20250404	091900	10338413300	184400	184100	184600	184100	2190
556	20250404	091800	9934815000	184100	184400	184700	184000	3681
557	20250404	091700	9256085600	184400	184700	184800	184200	2726
558	20250404	091600	8753289200	184700	184900	185200	184600	3975
559	20250404	091500	8018166900	184900	184400	185000	184300	4241
560	20250404	091400	7234828500	184500	183500	184500	183300	3384
561	20250404	091300	6612263100	183300	182800	183600	182700	4512
562	20250404	091200	5785895800	182800	182900	183000	182700	1381
563	20250404	091100	5533371600	182800	181600	182800	181600	3025
564	20250404	091000	4982265800	181700	181900	182100	181600	1872
565	20250404	090900	4641754100	181700	181400	181800	181200	2390
566	20250404	090800	4207828400	181600	181200	181700	180900	1718
567	20250404	090700	3896321000	181200	181200	181200	180600	2270
568	20250404	090600	3485580400	181300	181000	181500	180700	1749
569	20250404	090500	3168799500	181000	180700	181100	180700	2324
570	20250404	090400	2748330700	180600	180500	180900	180500	1378
571	20250404	090300	2499398000	180300	180700	180800	180300	1644
572	20250404	090200	2202600100	180500	180400	180800	180100	1275
573	20250404	090100	1972494800	180400	180200	180700	179800	1922
574	20250404	090000	1626018600	180200	179500	181000	179500	9048