KissMeData/068270/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	192900	47718724400	157600	157600	157600	157600	30779
3	20250422	192800	47718724400	157600	157600	157600	157600	0
4	20250422	192700	47718724400	157600	157600	157600	157600	0
5	20250422	192600	47718724400	157600	157600	157600	157600	0
6	20250422	192500	47718724400	157600	157600	157600	157600	0
7	20250422	192400	47718724400	157600	157600	157600	157600	0
8	20250422	192300	47718724400	157600	157600	157600	157600	0
9	20250422	192200	47718724400	157600	157600	157600	157600	0
10	20250422	192100	47718724400	157600	157600	157600	157600	0
11	20250422	192000	47718724400	157600	157600	157600	157600	0
12	20250422	191900	47718724400	157600	157600	157600	157600	0
13	20250422	191800	47718724400	157600	157600	157600	157600	0
14	20250422	191700	47718724400	157600	157600	157600	157600	0
15	20250422	191600	47718724400	157600	157600	157600	157600	0
16	20250422	191500	47718724400	157600	157600	157600	157600	0
17	20250422	191400	47718724400	157600	157600	157600	157600	0
18	20250422	191300	47718724400	157600	157600	157600	157600	0
19	20250422	191200	47718724400	157600	157600	157600	157600	0
20	20250422	191100	47718724400	157600	157600	157600	157600	0
21	20250422	191000	47718724400	157600	157600	157600	157600	0
22	20250422	190900	47718724400	157600	157600	157600	157600	0
23	20250422	190800	47718724400	157600	157600	157600	157600	0
24	20250422	190700	47718724400	157600	157600	157600	157600	0
25	20250422	190600	47718724400	157600	157600	157600	157600	0
26	20250422	190500	47718724400	157600	157600	157600	157600	0
27	20250422	190400	47718724400	157600	157600	157600	157600	0
28	20250422	190300	47718724400	157600	157600	157600	157600	0
29	20250422	190200	47718724400	157600	157600	157600	157600	0
30	20250422	190100	47718724400	157600	157600	157600	157600	0
31	20250422	190000	47718724400	157600	157600	157600	157600	0
32	20250422	185900	47718724400	157600	157600	157600	157600	30779
33	20250422	185800	47718724400	157600	157600	157600	157600	0
34	20250422	185700	47718724400	157600	157600	157600	157600	0
35	20250422	185600	47718724400	157600	157600	157600	157600	0
36	20250422	185500	47718724400	157600	157600	157600	157600	0
37	20250422	185400	47718724400	157600	157600	157600	157600	0
38	20250422	185300	47718724400	157600	157600	157600	157600	0
39	20250422	185200	47718724400	157600	157600	157600	157600	0
40	20250422	185100	47718724400	157600	157600	157600	157600	0
41	20250422	185000	47718724400	157600	157600	157600	157600	0
42	20250422	184900	47718724400	157600	157600	157600	157600	0
43	20250422	184800	47718724400	157600	157600	157600	157600	0
44	20250422	184700	47718724400	157600	157600	157600	157600	0
45	20250422	184600	47718724400	157600	157600	157600	157600	0
46	20250422	184500	47718724400	157600	157600	157600	157600	0
47	20250422	184400	47718724400	157600	157600	157600	157600	0
48	20250422	184300	47718724400	157600	157600	157600	157600	0
49	20250422	184200	47718724400	157600	157600	157600	157600	0
50	20250422	184100	47718724400	157600	157600	157600	157600	0
51	20250422	184000	47718724400	157600	157600	157600	157600	0
52	20250422	183900	47718724400	157600	157600	157600	157600	0
53	20250422	183800	47718724400	157600	157600	157600	157600	0
54	20250422	183700	47718724400	157600	157600	157600	157600	0
55	20250422	183600	47718724400	157600	157600	157600	157600	0
56	20250422	183500	47718724400	157600	157600	157600	157600	0
57	20250422	183400	47718724400	157600	157600	157600	157600	0
58	20250422	183300	47718724400	157600	157600	157600	157600	0
59	20250422	183200	47718724400	157600	157600	157600	157600	0
60	20250422	183100	47718724400	157600	157600	157600	157600	0
61	20250422	183000	47718724400	157600	157600	157600	157600	0
62	20250422	182900	47718724400	157600	157600	157600	157600	30779
63	20250422	182800	47718724400	157600	157600	157600	157600	0
64	20250422	182700	47718724400	157600	157600	157600	157600	0
65	20250422	182600	47718724400	157600	157600	157600	157600	0
66	20250422	182500	47718724400	157600	157600	157600	157600	0
67	20250422	182400	47718724400	157600	157600	157600	157600	0
68	20250422	182300	47718724400	157600	157600	157600	157600	0
69	20250422	182200	47718724400	157600	157600	157600	157600	0
70	20250422	182100	47718724400	157600	157600	157600	157600	0
71	20250422	182000	47718724400	157600	157600	157600	157600	0
72	20250422	181900	47718724400	157600	157600	157600	157600	0
73	20250422	181800	47718724400	157600	157600	157600	157600	0
74	20250422	181700	47718724400	157600	157600	157600	157600	0
75	20250422	181600	47718724400	157600	157600	157600	157600	0
76	20250422	181500	47718724400	157600	157600	157600	157600	0
77	20250422	181400	47718724400	157600	157600	157600	157600	0
78	20250422	181300	47718724400	157600	157600	157600	157600	0
79	20250422	181200	47718724400	157600	157600	157600	157600	0
80	20250422	181100	47718724400	157600	157600	157600	157600	0
81	20250422	181000	47718724400	157600	157600	157600	157600	0
82	20250422	180900	47718724400	157600	157600	157600	157600	0
83	20250422	180800	47718724400	157600	157600	157600	157600	0
84	20250422	180700	47718724400	157600	157600	157600	157600	0
85	20250422	180600	47718724400	157600	157600	157600	157600	0
86	20250422	180500	47718724400	157600	157600	157600	157600	0
87	20250422	180400	47718724400	157600	157600	157600	157600	0
88	20250422	180300	47718724400	157600	157600	157600	157600	0
89	20250422	180200	47718724400	157600	157600	157600	157600	0
90	20250422	180100	47718724400	157600	157600	157600	157600	0
91	20250422	180000	47718724400	157600	157600	157600	157600	0
92	20250422	175900	47718724400	157600	157600	157600	157600	30779
93	20250422	175800	47718724400	157600	157600	157600	157600	0
94	20250422	175700	47718724400	157600	157600	157600	157600	0
95	20250422	175600	47718724400	157600	157600	157600	157600	0
96	20250422	175500	47718724400	157600	157600	157600	157600	0
97	20250422	175400	47718724400	157600	157600	157600	157600	0
98	20250422	175300	47718724400	157600	157600	157600	157600	0
99	20250422	175200	47718724400	157600	157600	157600	157600	0
100	20250422	175100	47718724400	157600	157600	157600	157600	0
101	20250422	175000	47718724400	157600	157600	157600	157600	0
102	20250422	174900	47718724400	157600	157600	157600	157600	0
103	20250422	174800	47718724400	157600	157600	157600	157600	0
104	20250422	174700	47718724400	157600	157600	157600	157600	0
105	20250422	174600	47718724400	157600	157600	157600	157600	0
106	20250422	174500	47718724400	157600	157600	157600	157600	0
107	20250422	174400	47718724400	157600	157600	157600	157600	0
108	20250422	174300	47718724400	157600	157600	157600	157600	0
109	20250422	174200	47718724400	157600	157600	157600	157600	0
110	20250422	174100	47718724400	157600	157600	157600	157600	0
111	20250422	174000	47718724400	157600	157600	157600	157600	0
112	20250422	173900	47718724400	157600	157600	157600	157600	0
113	20250422	173800	47718724400	157600	157600	157600	157600	0
114	20250422	173700	47718724400	157600	157600	157600	157600	0
115	20250422	173600	47718724400	157600	157600	157600	157600	0
116	20250422	173500	47718724400	157600	157600	157600	157600	0
117	20250422	173400	47718724400	157600	157600	157600	157600	0
118	20250422	173300	47718724400	157600	157600	157600	157600	0
119	20250422	173200	47718724400	157600	157600	157600	157600	0
120	20250422	173100	47718724400	157600	157600	157600	157600	0
121	20250422	173000	47718724400	157600	157600	157600	157600	0
122	20250422	172900	47718724400	157600	157600	157600	157600	30779
123	20250422	172800	47718724400	157600	157600	157600	157600	0
124	20250422	172700	47718724400	157600	157600	157600	157600	0
125	20250422	172600	47718724400	157600	157600	157600	157600	0
126	20250422	172500	47718724400	157600	157600	157600	157600	0
127	20250422	172400	47718724400	157600	157600	157600	157600	0
128	20250422	172300	47718724400	157600	157600	157600	157600	0
129	20250422	172200	47718724400	157600	157600	157600	157600	0
130	20250422	172100	47718724400	157600	157600	157600	157600	0
131	20250422	172000	47718724400	157600	157600	157600	157600	0
132	20250422	171900	47718724400	157600	157600	157600	157600	0
133	20250422	171800	47718724400	157600	157600	157600	157600	0
134	20250422	171700	47718724400	157600	157600	157600	157600	0
135	20250422	171600	47718724400	157600	157600	157600	157600	0
136	20250422	171500	47718724400	157600	157600	157600	157600	0
137	20250422	171400	47718724400	157600	157600	157600	157600	0
138	20250422	171300	47718724400	157600	157600	157600	157600	0
139	20250422	171200	47718724400	157600	157600	157600	157600	0
140	20250422	171100	47718724400	157600	157600	157600	157600	0
141	20250422	171000	47718724400	157600	157600	157600	157600	0
142	20250422	170900	47718724400	157600	157600	157600	157600	0
143	20250422	170800	47718724400	157600	157600	157600	157600	0
144	20250422	170700	47718724400	157600	157600	157600	157600	0
145	20250422	170600	47718724400	157600	157600	157600	157600	0
146	20250422	170500	47718724400	157600	157600	157600	157600	0
147	20250422	170400	47718724400	157600	157600	157600	157600	0
148	20250422	170300	47718724400	157600	157600	157600	157600	0
149	20250422	170200	47718724400	157600	157600	157600	157600	0
150	20250422	170100	47718724400	157600	157600	157600	157600	0
151	20250422	170000	47718724400	157600	157600	157600	157600	0
152	20250422	165900	47718724400	157600	157600	157600	157600	30779
153	20250422	165800	47718724400	157600	157600	157600	157600	0
154	20250422	165700	47718724400	157600	157600	157600	157600	0
155	20250422	165600	47718724400	157600	157600	157600	157600	0
156	20250422	165500	47718724400	157600	157600	157600	157600	0
157	20250422	165400	47718724400	157600	157600	157600	157600	0
158	20250422	165300	47718724400	157600	157600	157600	157600	0
159	20250422	165200	47718724400	157600	157600	157600	157600	0
160	20250422	165100	47718724400	157600	157600	157600	157600	0
161	20250422	165000	47718724400	157600	157600	157600	157600	0
162	20250422	164900	47718724400	157600	157600	157600	157600	0
163	20250422	164800	47718724400	157600	157600	157600	157600	0
164	20250422	164700	47718724400	157600	157600	157600	157600	0
165	20250422	164600	47718724400	157600	157600	157600	157600	0
166	20250422	164500	47718724400	157600	157600	157600	157600	0
167	20250422	164400	47718724400	157600	157600	157600	157600	0
168	20250422	164300	47718724400	157600	157600	157600	157600	0
169	20250422	164200	47718724400	157600	157600	157600	157600	0
170	20250422	164100	47718724400	157600	157600	157600	157600	0
171	20250422	164000	47718724400	157600	157600	157600	157600	0
172	20250422	163900	47718724400	157600	157600	157600	157600	0
173	20250422	163800	47718724400	157600	157600	157600	157600	0
174	20250422	163700	47718724400	157600	157600	157600	157600	0
175	20250422	163600	47718724400	157600	157600	157600	157600	0
176	20250422	163500	47718724400	157600	157600	157600	157600	0
177	20250422	163400	47718724400	157600	157600	157600	157600	0
178	20250422	163300	47718724400	157600	157600	157600	157600	0
179	20250422	163200	47718724400	157600	157600	157600	157600	0
180	20250422	163100	47718724400	157600	157600	157600	157600	0
181	20250422	163000	47718724400	157600	157600	157600	157600	0
182	20250422	162900	47718724400	157600	157600	157600	157600	30779
183	20250422	162800	47718724400	157600	157600	157600	157600	0
184	20250422	162700	47718724400	157600	157600	157600	157600	0
185	20250422	162600	47718724400	157600	157600	157600	157600	0
186	20250422	162500	47718724400	157600	157600	157600	157600	0
187	20250422	162400	47718724400	157600	157600	157600	157600	0
188	20250422	162300	47718724400	157600	157600	157600	157600	0
189	20250422	162200	47718724400	157600	157600	157600	157600	0
190	20250422	162100	47718724400	157600	157600	157600	157600	0
191	20250422	162000	47718724400	157600	157600	157600	157600	0
192	20250422	161900	47718724400	157600	157600	157600	157600	0
193	20250422	161800	47718724400	157600	157600	157600	157600	0
194	20250422	161700	47718724400	157600	157600	157600	157600	0
195	20250422	161600	47718724400	157600	157600	157600	157600	0
196	20250422	161500	47718724400	157600	157600	157600	157600	0
197	20250422	161400	47718724400	157600	157600	157600	157600	0
198	20250422	161300	47718724400	157600	157600	157600	157600	0
199	20250422	161200	47718724400	157600	157600	157600	157600	0
200	20250422	161100	47718724400	157600	157600	157600	157600	0
201	20250422	161000	47718724400	157600	157600	157600	157600	0
202	20250422	160900	47718724400	157600	157600	157600	157600	0
203	20250422	160800	47718724400	157600	157600	157600	157600	0
204	20250422	160700	47718724400	157600	157600	157600	157600	0
205	20250422	160600	47718724400	157600	157600	157600	157600	0
206	20250422	160500	47718724400	157600	157600	157600	157600	0
207	20250422	160400	47718724400	157600	157600	157600	157600	0
208	20250422	160300	47718724400	157600	157600	157600	157600	0
209	20250422	160200	47718724400	157600	157600	157600	157600	0
210	20250422	160100	47718724400	157600	157600	157600	157600	0
211	20250422	160000	47718724400	157600	157600	157600	157600	0
212	20250422	155900	47718724400	157600	157600	157600	157600	30779
213	20250422	155800	47718724400	157600	157600	157600	157600	0
214	20250422	155700	47718724400	157600	157600	157600	157600	0
215	20250422	155600	47718724400	157600	157600	157600	157600	0
216	20250422	155500	47718724400	157600	157600	157600	157600	0
217	20250422	155400	47718724400	157600	157600	157600	157600	0
218	20250422	155300	47718724400	157600	157600	157600	157600	0
219	20250422	155200	47718724400	157600	157600	157600	157600	0
220	20250422	155100	47718724400	157600	157600	157600	157600	0
221	20250422	155000	47718724400	157600	157600	157600	157600	0
222	20250422	154900	47718724400	157600	157600	157600	157600	0
223	20250422	154800	47718724400	157600	157600	157600	157600	0
224	20250422	154700	47718724400	157600	157600	157600	157600	0
225	20250422	154600	47718724400	157600	157600	157600	157600	0
226	20250422	154500	47718724400	157600	157600	157600	157600	0
227	20250422	154400	47718724400	157600	157600	157600	157600	0
228	20250422	154300	47718724400	157600	157600	157600	157600	0
229	20250422	154200	47718724400	157600	157600	157600	157600	0
230	20250422	154100	47718724400	157600	157600	157600	157600	0
231	20250422	154000	47718724400	157600	157600	157600	157600	0
232	20250422	153900	47718724400	157600	157600	157600	157600	0
233	20250422	153800	47718724400	157600	157600	157600	157600	0
234	20250422	153700	47718724400	157600	157600	157600	157600	0
235	20250422	153600	47718724400	157600	157600	157600	157600	0
236	20250422	153500	47718724400	157600	157600	157600	157600	0
237	20250422	153400	47718724400	157600	157600	157600	157600	0
238	20250422	153300	47718724400	157600	157600	157600	157600	0
239	20250422	153200	47718724400	157600	157600	157600	157600	0
240	20250422	153100	47718724400	157600	157600	157600	157600	0
241	20250422	153000	47718724400	157600	157600	157600	157600	30779
242	20250422	152900	42867954000	157400	157400	157400	157400	0
243	20250422	152800	42867954000	157400	157400	157400	157400	0
244	20250422	152700	42867954000	157400	157400	157400	157400	0
245	20250422	152600	42867954000	157400	157400	157400	157400	0
246	20250422	152500	42867954000	157400	157400	157400	157400	0
247	20250422	152400	42867954000	157400	157400	157400	157400	0
248	20250422	152300	42867954000	157400	157400	157400	157400	0
249	20250422	152200	42867954000	157400	157400	157400	157400	0
250	20250422	152100	42867954000	157400	157400	157400	157400	0
251	20250422	152000	42867954000	157400	157400	157400	157400	0
252	20250422	151900	42867954000	157400	157400	157400	157300	662
253	20250422	151800	42763798400	157400	157300	157400	157200	1594
254	20250422	151700	42513079550	157300	157200	157300	157200	1562
255	20250422	151600	42267408400	157200	157300	157300	157200	2348
256	20250422	151500	41898094200	157300	157300	157400	157300	1666
257	20250422	151400	41636015100	157300	157300	157400	157300	374
258	20250422	151300	41577173450	157300	157300	157400	157300	842
259	20250422	151200	41444659550	157300	157500	157500	157300	4076
260	20250422	151100	40803088000	157400	157400	157500	157400	858
261	20250422	151000	40668021300	157400	157400	157500	157400	438
262	20250422	150900	40599068100	157400	157400	157500	157400	222
263	20250422	150800	40564120200	157500	157400	157500	157400	301
264	20250422	150700	40516739100	157400	157400	157500	157400	272
265	20250422	150600	40473925000	157500	157400	157500	157400	678
266	20250422	150500	40367173050	157500	157400	157500	157400	297
267	20250422	150400	40320416050	157500	157400	157600	157400	1772
268	20250422	150300	40041329750	157500	157400	157500	157400	916
269	20250422	150200	39897084350	157400	157500	157600	157400	1968
270	20250422	150100	39587136100	157500	157500	157600	157500	1446
271	20250422	150000	39359388000	157500	157500	157600	157400	1981
272	20250422	145900	39047378100	157500	157500	157600	157500	485
273	20250422	145800	38970980750	157500	157500	157600	157400	1905
274	20250422	145700	38670889800	157500	157500	157600	157500	186
275	20250422	145600	38641590200	157600	157500	157600	157500	190
276	20250422	145500	38611659250	157500	157400	157600	157400	1109
277	20250422	145400	38436997750	157400	157400	157500	157400	1030
278	20250422	145300	38274784850	157400	157400	157500	157400	832
279	20250422	145200	38143797650	157500	157400	157500	157400	369
280	20250422	145100	38085712050	157400	157500	157500	157400	165
281	20250422	145000	38059734450	157500	157500	157600	157400	959
282	20250422	144900	37908695800	157500	157500	157600	157500	1439
283	20250422	144800	37682046200	157400	157500	157500	157400	574
284	20250422	144700	37591683850	157400	157500	157600	157400	1567
285	20250422	144600	37344874150	157500	157500	157600	157500	369
286	20250422	144500	37286751050	157500	157500	157600	157500	223
287	20250422	144400	37251625250	157500	157500	157600	157500	851
288	20250422	144300	37117583600	157500	157500	157600	157500	335
289	20250422	144200	37064806550	157500	157500	157600	157500	193
290	20250422	144100	37034405350	157500	157500	157600	157500	383
291	20250422	144000	36974072150	157500	157600	157700	157500	322
292	20250422	143900	36923323700	157600	157700	157800	157600	3118
293	20250422	143800	36431858150	157700	157800	157800	157700	173
294	20250422	143700	36404568800	157800	157700	157800	157700	497
295	20250422	143600	36326182000	157700	157800	157800	157700	542
296	20250422	143500	36240703500	157800	157700	157800	157700	216
297	20250422	143400	36206633050	157700	157700	157800	157700	185
298	20250422	143300	36177451200	157700	157700	157800	157700	214
299	20250422	143200	36143689150	157700	157700	157800	157700	145
300	20250422	143100	36120813700	157700	157700	157800	157700	193
301	20250422	143000	36090367850	157800	157700	157800	157700	303
302	20250422	142900	36042569300	157700	157700	157800	157700	538
303	20250422	142800	35957676950	157800	157800	157800	157700	231
304	20250422	142700	35921237700	157800	157700	157800	157700	149
305	20250422	142600	35897733800	157700	157800	157800	157700	150
306	20250422	142500	35874071300	157700	157700	157800	157700	120
307	20250422	142400	35855143350	157800	157750	157800	157700	125
308	20250422	142300	35835424600	157750	157700	157800	157700	433
309	20250422	142200	35767130650	157700	157800	157800	157700	94
310	20250422	142100	35752301950	157700	157700	157800	157700	184
311	20250422	142000	35723280500	157800	157800	157800	157700	391
312	20250422	141900	35661604850	157800	157700	157800	157700	101
313	20250422	141800	35645672150	157800	157700	157800	157700	216
314	20250422	141700	35611601200	157700	157800	157800	157700	189
315	20250422	141600	35581785900	157700	157700	157800	157700	162
316	20250422	141500	35556232250	157700	157700	157800	157700	144
317	20250422	141400	35533518250	157700	157700	157800	157600	439
318	20250422	141300	35464282250	157700	157600	157800	157600	2118
319	20250422	141200	35130272450	157600	157600	157700	157600	442
320	20250422	141100	35060608000	157600	157600	157700	157600	183
321	20250422	141000	35031759800	157600	157600	157700	157600	132
322	20250422	140900	35010950800	157700	157700	157800	157700	990
323	20250422	140800	34854821850	157700	157700	157800	157700	247
324	20250422	140700	34815861450	157700	157700	157800	157700	158
325	20250422	140600	34790940650	157700	157700	157800	157700	314
326	20250422	140500	34741419450	157700	157700	157800	157700	146
327	20250422	140400	34718384300	157700	157700	157800	157700	103
328	20250422	140300	34702137800	157700	157750	157800	157700	128
329	20250422	140200	34681946750	157700	157600	157800	157600	853
330	20250422	140100	34547453850	157600	157600	157700	157600	206
331	20250422	140000	34514971250	157600	157600	157700	157600	129
332	20250422	135900	34494634650	157600	157700	157700	157600	229
333	20250422	135800	34458534450	157600	157600	157700	157600	260
334	20250422	135700	34417552500	157600	157600	157700	157600	214
335	20250422	135600	34383819800	157600	157700	157700	157600	141
336	20250422	135500	34361590950	157700	157600	157700	157600	166
337	20250422	135400	34335420350	157700	157600	157700	157600	309
338	20250422	135300	34286704750	157600	157700	157700	157600	318
339	20250422	135200	34236582000	157800	157600	157800	157600	119
340	20250422	135100	34217818200	157600	157600	157700	157600	236
341	20250422	135000	34180611100	157600	157600	157700	157600	163
342	20250422	134900	34154909300	157700	157600	157700	157600	493
343	20250422	134800	34077175050	157700	157700	157700	157600	268
344	20250422	134700	34034916850	157600	157600	157800	157500	309
345	20250422	134600	33986198750	157600	157500	157800	157500	1675
346	20250422	134500	33722149650	157600	157500	157600	157500	493
347	20250422	134400	33644461050	157500	157600	157600	157500	253
348	20250422	134300	33604602600	157600	157500	157600	157500	236
349	20250422	134200	33567418300	157500	157600	157600	157500	303
350	20250422	134100	33519687350	157500	157500	157600	157500	248
351	20250422	134000	33480619100	157600	157600	157600	157500	210
352	20250422	133900	33447536150	157500	157500	157600	157500	126
353	20250422	133800	33427686950	157500	157500	157600	157500	611
354	20250422	133700	33331441700	157500	157700	157700	157500	1614
355	20250422	133600	33077069350	157600	157600	157700	157600	811
356	20250422	133500	32949251850	157600	157700	157800	157600	1183
357	20250422	133400	32762689700	157800	157700	157800	157700	103
358	20250422	133300	32746443400	157700	157800	157900	157700	150
359	20250422	133200	32722782750	157800	157700	157800	157700	777
360	20250422	133100	32600177450	157700	157700	157800	157700	845
361	20250422	133000	32466917700	157700	157700	157800	157700	98
362	20250422	132900	32451462500	157700	157700	157800	157700	122
363	20250422	132800	32432218700	157800	157800	157900	157700	176
364	20250422	132700	32404448600	157900	157700	157900	157600	600
365	20250422	132600	32309821500	157700	157600	157700	157600	342
366	20250422	132500	32255914750	157700	157600	157700	157600	843
367	20250422	132400	32123011750	157600	157900	157900	157600	2486
368	20250422	132300	31730899250	157800	157800	157900	157800	337
369	20250422	132200	31677718650	157800	157800	157900	157800	140
370	20250422	132100	31655624550	157800	157700	157900	157700	264
371	20250422	132000	31613966050	157700	157750	157800	157700	621
372	20250422	131900	31515985150	157700	157700	157750	157700	105
373	20250422	131800	31499425550	157750	157700	157800	157700	154
374	20250422	131700	31475131400	157700	157800	157800	157700	166
375	20250422	131600	31448947900	157800	157900	158000	157800	2469
376	20250422	131500	31059251400	157900	157900	158000	157900	167
377	20250422	131400	31032881900	157900	157900	158000	157900	111
378	20250422	131300	31015351400	157900	157900	158000	157900	38
379	20250422	131200	31009349900	158000	157900	158000	157900	161
380	20250422	131100	30983927400	157900	157900	158000	157900	91
381	20250422	131000	30969555900	157900	158000	158000	157900	38
382	20250422	130900	30963555100	157900	157800	158000	157800	985
383	20250422	130800	30808022100	157800	157800	157900	157800	1270
384	20250422	130700	30607613800	157800	157900	158000	157800	1518
385	20250422	130600	30367922100	157900	157900	158000	157900	99
386	20250422	130500	30352284300	157900	157900	158000	157900	163
387	20250422	130400	30326534200	157900	158000	158000	157900	216
388	20250422	130300	30292410900	158100	158000	158100	158000	163
389	20250422	130200	30266655300	158000	158100	158100	158000	129
390	20250422	130100	30246271300	158000	158000	158100	158000	93
391	20250422	130000	30231575600	158000	158000	158100	158000	1136
392	20250422	125900	30052087000	158000	158000	158100	158000	90
393	20250422	125800	30037863800	158000	158100	158100	158000	226
394	20250422	125700	30002140100	158000	158200	158200	158000	728
395	20250422	125600	29887046100	158100	158100	158200	158100	714
396	20250422	125500	29774158900	158100	158150	158200	158100	220
397	20250422	125400	29739369900	158100	158000	158100	158000	1043
398	20250422	125300	29574482050	158000	158100	158100	158000	446
399	20250422	125200	29503971550	158100	158000	158100	158000	56
400	20250422	125100	29495121050	158000	158100	158100	158000	168
401	20250422	125000	29468566650	158100	158000	158100	158000	80
402	20250422	124900	29455925550	158100	158000	158100	158000	121
403	20250422	124800	29436805850	158000	158000	158100	158000	39
404	20250422	124700	29430642300	158000	157900	158100	157900	1021
405	20250422	124600	29269327300	157900	157900	158000	157900	172
406	20250422	124500	29242155900	158000	158000	158000	157900	120
407	20250422	124400	29223203700	157900	157900	158000	157900	128
408	20250422	124300	29202989650	157900	158000	158000	157900	138
409	20250422	124200	29181193450	157950	157900	158000	157900	653
410	20250422	124100	29078052050	158000	158000	158000	157900	455
411	20250422	124000	29006197650	157900	157900	158000	157900	141
412	20250422	123900	28983926650	157900	158000	158000	157900	150
413	20250422	123800	28960230650	157900	157900	158000	157900	175
414	20250422	123700	28932596400	157900	157800	158000	157800	1243
415	20250422	123600	28736324400	157800	157800	157900	157800	94
416	20250422	123500	28721490900	157800	157800	157900	157800	366
417	20250422	123400	28663734900	157900	157800	157900	157800	179
418	20250422	123300	28635487400	157900	157800	157900	157800	106
419	20250422	123200	28618758200	157800	157900	157900	157800	58
420	20250422	123100	28609605550	157800	157900	157900	157800	934
421	20250422	123000	28462127750	157900	157950	158000	157900	90
422	20250422	122900	28447914850	157900	157900	158000	157900	55
423	20250422	122800	28439229750	157900	157900	158000	157900	306
424	20250422	122700	28390908850	157900	158000	158100	157900	2344
425	20250422	122600	28020633650	158000	158000	158100	158000	492
426	20250422	122500	27942896750	158000	158000	158100	158000	111
427	20250422	122400	27925355250	158000	158100	158100	158000	49
428	20250422	122300	27917612400	158000	158000	158100	158000	24
429	20250422	122200	27913819900	158100	158000	158100	158000	148
430	20250422	122100	27890432100	158000	158000	158100	158000	507
431	20250422	122000	27810325100	158000	157900	158000	157900	1098
432	20250422	121900	27636861800	157900	157900	158000	157900	66
433	20250422	121800	27626439050	157950	158000	158000	157900	1058
434	20250422	121700	27459292850	158000	158050	158100	158000	339
435	20250422	121600	27405717550	158000	158100	158100	158000	627
436	20250422	121500	27306647250	158000	158000	158100	158000	94
437	20250422	121400	27291794850	158100	158200	158200	158000	2175
438	20250422	121300	26947938750	158200	158100	158200	158100	563
439	20250422	121200	26858873450	158100	158200	158200	158100	282
440	20250422	121100	26814279150	158200	158200	158300	158200	1341
441	20250422	121000	26602132500	158200	158300	158300	158200	113
442	20250422	120900	26584253950	158300	158300	158300	158200	1679
443	20250422	120800	26318581650	158300	158350	158400	158300	438
444	20250422	120700	26249233300	158400	158300	158400	158300	236
445	20250422	120600	26211871100	158300	158400	158400	158300	104
446	20250422	120500	26195400600	158400	158300	158400	158300	40
447	20250422	120400	26189066000	158400	158300	158400	158300	109
448	20250422	120300	26171808800	158300	158400	158500	158300	109
449	20250422	120200	26154543900	158400	158500	158600	158400	549
450	20250422	120100	26067534650	158600	158600	158600	158500	171
451	20250422	120000	26040425850	158600	158300	158600	158300	1423
452	20250422	115900	25814988850	158350	158400	158400	158300	392
453	20250422	115800	25752905200	158400	158500	158600	158400	1830
454	20250422	115700	25462947950	158550	158600	158600	158500	236
455	20250422	115600	25425540800	158600	158500	158600	158500	100
456	20250422	115500	25409688950	158500	158600	158600	158500	85
457	20250422	115400	25396211250	158500	158500	158600	158500	174
458	20250422	115300	25368624600	158600	158500	158600	158500	68
459	20250422	115200	25357844700	158500	158500	158600	158500	125
460	20250422	115100	25338027700	158500	158500	158600	158500	89
461	20250422	115000	25323917550	158500	158600	158600	158500	431
462	20250422	114900	25255591750	158600	158500	158600	158500	179
463	20250422	114800	25227210950	158600	158600	158600	158500	110
464	20250422	114700	25209771850	158600	158600	158700	158500	381
465	20250422	114600	25149345050	158700	158600	158700	158600	230
466	20250422	114500	25112862350	158600	158600	158700	158600	157
467	20250422	114400	25087960300	158700	158600	158700	158600	114
468	20250422	114300	25069873300	158700	158500	158700	158400	530
469	20250422	114200	24985848200	158400	158500	158500	158400	181
470	20250422	114100	24957165000	158500	158400	158600	158400	184
471	20250422	114000	24928002250	158400	158400	158500	158400	1601
472	20250422	113900	24674251200	158400	158400	158500	158400	39
473	20250422	113800	24668072900	158500	158400	158500	158400	130
474	20250422	113700	24647473450	158400	158400	158450	158400	71
475	20250422	113600	24636225850	158400	158400	158450	158400	85
476	20250422	113500	24622761300	158400	158400	158500	158400	116
477	20250422	113400	24604381700	158400	158500	158500	158400	530
478	20250422	113300	24520421500	158400	158400	158500	158400	85
479	20250422	113200	24506955800	158400	158450	158500	158400	34
480	20250422	113100	24501569050	158400	158400	158500	158400	294
481	20250422	113000	24454996550	158400	158400	158500	158400	95
482	20250422	112900	24439948250	158400	158400	158500	158400	990
483	20250422	112800	24283125000	158500	158400	158500	158400	64
484	20250422	112700	24272983500	158400	158400	158500	158400	243
485	20250422	112600	24234477550	158400	158400	158500	158300	819
486	20250422	112500	24104750100	158300	158350	158400	158300	1709
487	20250422	112400	23834212750	158300	158350	158450	158300	688
488	20250422	112300	23725237800	158350	158400	158400	158300	2137
489	20250422	112200	23386749650	158500	158600	158650	158400	2239
490	20250422	112100	23031844950	158700	158700	158750	158600	711
491	20250422	112000	22919011500	158700	158900	158900	158700	2219
492	20250422	111900	22566568100	158900	158900	159000	158900	188
493	20250422	111800	22536692600	158900	159000	159000	158900	374
494	20250422	111700	22477242400	159000	159000	159100	159000	177
495	20250422	111600	22449098300	159000	159000	159100	159000	533
496	20250422	111500	22364349900	159000	159000	159100	159000	513
497	20250422	111400	22282781650	159000	159000	159100	159000	842
498	20250422	111300	22148896650	159000	159000	159100	158900	1999
499	20250422	111200	21831057500	159000	159000	159100	159000	699
500	20250422	111100	21719915950	159000	158900	159100	158900	626
501	20250422	111000	21620381800	158900	158900	159000	158800	1209
502	20250422	110900	21428270000	159000	159000	159100	158900	1008
503	20250422	110800	21268009650	159000	159200	159200	159000	359
504	20250422	110700	21210902900	159200	159050	159200	159000	1958
505	20250422	110600	20899388050	159050	158900	159050	158800	1982
506	20250422	110500	20584429850	158900	158800	159000	158800	942
507	20250422	110400	20434696100	158800	159100	159100	158800	4019
508	20250422	110300	19795967900	159100	159100	159200	159100	360
509	20250422	110200	19738688600	159100	159100	159200	159000	785
510	20250422	110100	19613778000	159100	159100	159200	159000	1216
511	20250422	110000	19420318200	159100	159100	159200	159000	2308
512	20250422	105900	19053212100	159100	159100	159200	159000	1796
513	20250422	105800	18767480700	159100	159100	159200	159000	1316
514	20250422	105700	18558110850	159100	159100	159100	159000	1982
515	20250422	105600	18242788250	159100	159100	159200	159000	1147
516	20250422	105500	18060313300	159100	159100	159200	159000	918
517	20250422	105400	17914206900	159200	159100	159200	159000	1333
518	20250422	105300	17702138350	159100	159000	159100	159000	1476
519	20250422	105200	17467310800	159000	159000	159100	159000	179
520	20250422	105100	17438847150	159000	159050	159100	159000	136
521	20250422	105000	17417219850	159000	159000	159100	159000	113
522	20250422	104900	17399252650	159000	159000	159100	158900	807
523	20250422	104800	17270938550	158900	159000	159100	158900	1302
524	20250422	104700	17063933300	159050	159000	159100	159000	359
525	20250422	104600	17006825800	159000	159000	159100	159000	140
526	20250422	104500	16984559250	159000	159100	159100	159000	237
527	20250422	104400	16946875050	159000	159050	159100	159000	563
528	20250422	104300	16857323100	159050	159000	159050	159000	65
529	20250422	104200	16846987150	159050	159000	159100	159000	967
530	20250422	104100	16693233450	159000	159000	159100	159000	102
531	20250422	104000	16677010250	159000	159100	159100	159000	281
532	20250422	103900	16632309750	159000	159000	159100	159000	284
533	20250422	103800	16587133100	159000	159100	159100	159000	14
534	20250422	103700	16584906200	159000	159150	159200	159000	217
535	20250422	103600	16550380000	159100	159100	159200	159100	1296
536	20250422	103500	16344179100	159100	158900	159100	158900	968
537	20250422	103400	16190246700	159000	159000	159000	158900	431
538	20250422	103300	16121721500	159000	159000	159000	158900	144
539	20250422	103200	16098826700	159000	159000	159000	158900	402
540	20250422	103100	16034910050	158900	159000	159000	158900	210
541	20250422	103000	16001525450	159000	159000	159000	158900	171
542	20250422	102900	15974340250	159000	158950	159000	158900	225
543	20250422	102800	15938569250	158950	159000	159050	158950	392
544	20250422	102700	15876241650	159050	159000	159050	159000	503
545	20250422	102600	15796253050	159050	159000	159050	159000	218
546	20250422	102500	15761584250	159000	159000	159100	159000	1250
547	20250422	102400	15562820300	159000	158800	159000	158800	2286
548	20250422	102300	15199549250	158900	158850	158900	158700	976
549	20250422	102200	15044540350	158800	158900	158900	158800	196
550	20250422	102100	15013413350	158900	158800	158900	158800	209
551	20250422	102000	14980220650	158850	158800	158900	158800	214
552	20250422	101900	14946235600	158900	158800	158900	158800	297
553	20250422	101800	14899066000	158900	158900	158900	158700	513
554	20250422	101700	14817589200	158700	158900	158900	158700	342
555	20250422	101600	14763282950	158900	158700	158900	158700	1267
556	20250422	101500	14562083050	158750	158800	158850	158700	559
557	20250422	101400	14473321600	158800	158700	158900	158700	903
558	20250422	101300	14329935300	158700	158700	158800	158700	466
559	20250422	101200	14255978700	158700	158800	158900	158700	608
560	20250422	101100	14159436000	158800	158700	158800	158700	386
561	20250422	101000	14098147700	158700	158700	158800	158700	725
562	20250422	100900	13983083300	158700	158800	158900	158700	1380
563	20250422	100800	13763946600	158800	158800	158900	158800	384
564	20250422	100700	13702946800	158800	158800	158900	158700	1235
565	20250422	100600	13506828700	158800	158800	158900	158750	380
566	20250422	100500	13446469050	158800	158800	158800	158700	1256
567	20250422	100400	13247016450	158800	158700	158800	158600	2574
568	20250422	100300	12838453450	158800	158800	158900	158800	834
569	20250422	100200	12706011150	158800	158700	158800	158700	155
570	20250422	100100	12681398450	158800	158600	158800	158600	1060
571	20250422	100000	12513158750	158700	158600	158700	158500	666
572	20250422	095900	12407525650	158600	158550	158700	158550	1352
573	20250422	095800	12193066600	158600	158400	158600	158400	296
574	20250422	095700	12146134600	158400	158400	158500	158300	726
575	20250422	095600	12031133700	158400	158700	158700	158400	934
576	20250422	095500	11883120100	158600	158500	158700	158500	401
577	20250422	095400	11819522250	158600	158550	158600	158400	606
578	20250422	095300	11723487000	158600	158600	158700	158500	1095
579	20250422	095200	11549844200	158700	158900	159100	158600	2704
580	20250422	095100	11120173300	159000	158900	159100	158800	1935
581	20250422	095000	10812547300	158900	158700	159000	158600	2667
582	20250422	094900	10388908900	158700	158500	158700	158400	2685
583	20250422	094800	9963138800	158500	158400	158500	158300	930
584	20250422	094700	9815819000	158400	158400	158500	158300	809
585	20250422	094600	9687673300	158400	158200	158500	158200	2274
586	20250422	094500	9327538800	158300	158200	158300	158100	3482
587	20250422	094400	8776461900	158200	158000	158300	157900	2924
588	20250422	094300	8314478950	158000	158000	158000	157900	758
589	20250422	094200	8194772450	158000	157800	158200	157700	6835
590	20250422	094100	7115339150	157900	157800	157900	157700	2314
591	20250422	094000	6750263550	157900	157800	158000	157800	992
592	20250422	093900	6593686650	158000	158000	158000	157900	506
593	20250422	093800	6513779450	158000	157900	158000	157800	1163
594	20250422	093700	6330118650	157800	157800	157900	157800	592
595	20250422	093600	6236700050	157800	157700	157900	157700	2656
596	20250422	093500	5817588650	157700	157700	157800	157700	286
597	20250422	093400	5772486250	157700	157900	157900	157700	478
598	20250422	093300	5697095950	157800	157700	157800	157700	2372
599	20250422	093200	5322897350	157700	157600	157700	157500	966
600	20250422	093100	5170623750	157500	157600	157600	157500	106
601	20250422	093000	5153928050	157600	157400	157600	157400	777
602	20250422	092900	5031591250	157500	157500	157600	157400	714
603	20250422	092800	4919107650	157400	157500	157500	157400	47
604	20250422	092700	4911705700	157500	157500	157500	157400	276
605	20250422	092600	4868240450	157500	157500	157500	157400	762
606	20250422	092500	4748297150	157500	157500	157600	157400	1702
607	20250422	092400	4480250600	157600	157700	157700	157500	186
608	20250422	092300	4450939900	157600	157600	157700	157500	892
609	20250422	092200	4310413000	157600	157600	157600	157500	429
610	20250422	092100	4242808500	157600	157800	157800	157500	1024
611	20250422	092000	4081355100	157800	157700	157800	157700	51
612	20250422	091900	4073309300	157800	157700	157800	157700	155
613	20250422	091800	4048864100	157600	157600	157600	157500	543
614	20250422	091700	3963291300	157600	157700	157700	157500	1306
615	20250422	091600	3757455200	157600	157700	157800	157600	316
616	20250422	091500	3707616600	157700	157700	157800	157600	1016
617	20250422	091400	3547411000	157600	157500	157700	157500	3131
618	20250422	091300	3053907800	157500	157500	157600	157500	966
619	20250422	091200	2901762500	157500	157600	157600	157500	510
620	20250422	091100	2821425600	157500	157600	157600	157500	229
621	20250422	091000	2785338200	157500	157700	157700	157500	1515
622	20250422	090900	2546586450	157600	157700	157700	157600	1179
623	20250422	090800	2360764150	157600	157700	157700	157600	1049
624	20250422	090700	2195347650	157650	157700	157700	157600	734
625	20250422	090600	2079596000	157700	157700	157700	157600	418
626	20250422	090500	2013713450	157600	157600	157700	157600	1494
627	20250422	090400	1778211750	157700	157600	157700	157600	672
628	20250422	090300	1672273250	157600	157600	157700	157500	756
629	20250422	090200	1553124600	157700	157600	157800	157600	1579
630	20250422	090100	1304120300	157600	157200	157700	157000	2047
631	20250422	090000	982055800	157200	157500	157800	157200	6231