KissMeData/096770/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	194800	23165720600	97800	97800	97800	97800	7756
3	20250414	194700	23165720600	97800	97800	97800	97800	0
4	20250414	194600	23165720600	97800	97800	97800	97800	0
5	20250414	194500	23165720600	97800	97800	97800	97800	0
6	20250414	194400	23165720600	97800	97800	97800	97800	0
7	20250414	194300	23165720600	97800	97800	97800	97800	0
8	20250414	194200	23165720600	97800	97800	97800	97800	0
9	20250414	194100	23165720600	97800	97800	97800	97800	0
10	20250414	194000	23165720600	97800	97800	97800	97800	0
11	20250414	193900	23165720600	97800	97800	97800	97800	0
12	20250414	193800	23165720600	97800	97800	97800	97800	0
13	20250414	193700	23165720600	97800	97800	97800	97800	0
14	20250414	193600	23165720600	97800	97800	97800	97800	0
15	20250414	193500	23165720600	97800	97800	97800	97800	0
16	20250414	193400	23165720600	97800	97800	97800	97800	0
17	20250414	193300	23165720600	97800	97800	97800	97800	0
18	20250414	193200	23165720600	97800	97800	97800	97800	0
19	20250414	193100	23165720600	97800	97800	97800	97800	0
20	20250414	193000	23165720600	97800	97800	97800	97800	0
21	20250414	192900	23165720600	97800	97800	97800	97800	0
22	20250414	192800	23165720600	97800	97800	97800	97800	0
23	20250414	192700	23165720600	97800	97800	97800	97800	0
24	20250414	192600	23165720600	97800	97800	97800	97800	0
25	20250414	192500	23165720600	97800	97800	97800	97800	0
26	20250414	192400	23165720600	97800	97800	97800	97800	0
27	20250414	192300	23165720600	97800	97800	97800	97800	0
28	20250414	192200	23165720600	97800	97800	97800	97800	0
29	20250414	192100	23165720600	97800	97800	97800	97800	0
30	20250414	192000	23165720600	97800	97800	97800	97800	0
31	20250414	191900	23165720600	97800	97800	97800	97800	0
32	20250414	191800	23165720600	97800	97800	97800	97800	7756
33	20250414	191700	23165720600	97800	97800	97800	97800	0
34	20250414	191600	23165720600	97800	97800	97800	97800	0
35	20250414	191500	23165720600	97800	97800	97800	97800	0
36	20250414	191400	23165720600	97800	97800	97800	97800	0
37	20250414	191300	23165720600	97800	97800	97800	97800	0
38	20250414	191200	23165720600	97800	97800	97800	97800	0
39	20250414	191100	23165720600	97800	97800	97800	97800	0
40	20250414	191000	23165720600	97800	97800	97800	97800	0
41	20250414	190900	23165720600	97800	97800	97800	97800	0
42	20250414	190800	23165720600	97800	97800	97800	97800	0
43	20250414	190700	23165720600	97800	97800	97800	97800	0
44	20250414	190600	23165720600	97800	97800	97800	97800	0
45	20250414	190500	23165720600	97800	97800	97800	97800	0
46	20250414	190400	23165720600	97800	97800	97800	97800	0
47	20250414	190300	23165720600	97800	97800	97800	97800	0
48	20250414	190200	23165720600	97800	97800	97800	97800	0
49	20250414	190100	23165720600	97800	97800	97800	97800	0
50	20250414	190000	23165720600	97800	97800	97800	97800	0
51	20250414	185900	23165720600	97800	97800	97800	97800	0
52	20250414	185800	23165720600	97800	97800	97800	97800	0
53	20250414	185700	23165720600	97800	97800	97800	97800	0
54	20250414	185600	23165720600	97800	97800	97800	97800	0
55	20250414	185500	23165720600	97800	97800	97800	97800	0
56	20250414	185400	23165720600	97800	97800	97800	97800	0
57	20250414	185300	23165720600	97800	97800	97800	97800	0
58	20250414	185200	23165720600	97800	97800	97800	97800	0
59	20250414	185100	23165720600	97800	97800	97800	97800	0
60	20250414	185000	23165720600	97800	97800	97800	97800	0
61	20250414	184900	23165720600	97800	97800	97800	97800	0
62	20250414	184800	23165720600	97800	97800	97800	97800	7756
63	20250414	184700	23165720600	97800	97800	97800	97800	0
64	20250414	184600	23165720600	97800	97800	97800	97800	0
65	20250414	184500	23165720600	97800	97800	97800	97800	0
66	20250414	184400	23165720600	97800	97800	97800	97800	0
67	20250414	184300	23165720600	97800	97800	97800	97800	0
68	20250414	184200	23165720600	97800	97800	97800	97800	0
69	20250414	184100	23165720600	97800	97800	97800	97800	0
70	20250414	184000	23165720600	97800	97800	97800	97800	0
71	20250414	183900	23165720600	97800	97800	97800	97800	0
72	20250414	183800	23165720600	97800	97800	97800	97800	0
73	20250414	183700	23165720600	97800	97800	97800	97800	0
74	20250414	183600	23165720600	97800	97800	97800	97800	0
75	20250414	183500	23165720600	97800	97800	97800	97800	0
76	20250414	183400	23165720600	97800	97800	97800	97800	0
77	20250414	183300	23165720600	97800	97800	97800	97800	0
78	20250414	183200	23165720600	97800	97800	97800	97800	0
79	20250414	183100	23165720600	97800	97800	97800	97800	0
80	20250414	183000	23165720600	97800	97800	97800	97800	0
81	20250414	182900	23165720600	97800	97800	97800	97800	0
82	20250414	182800	23165720600	97800	97800	97800	97800	0
83	20250414	182700	23165720600	97800	97800	97800	97800	0
84	20250414	182600	23165720600	97800	97800	97800	97800	0
85	20250414	182500	23165720600	97800	97800	97800	97800	0
86	20250414	182400	23165720600	97800	97800	97800	97800	0
87	20250414	182300	23165720600	97800	97800	97800	97800	0
88	20250414	182200	23165720600	97800	97800	97800	97800	0
89	20250414	182100	23165720600	97800	97800	97800	97800	0
90	20250414	182000	23165720600	97800	97800	97800	97800	0
91	20250414	181900	23165720600	97800	97800	97800	97800	0
92	20250414	181800	23165720600	97800	97800	97800	97800	7756
93	20250414	181700	23165720600	97800	97800	97800	97800	0
94	20250414	181600	23165720600	97800	97800	97800	97800	0
95	20250414	181500	23165720600	97800	97800	97800	97800	0
96	20250414	181400	23165720600	97800	97800	97800	97800	0
97	20250414	181300	23165720600	97800	97800	97800	97800	0
98	20250414	181200	23165720600	97800	97800	97800	97800	0
99	20250414	181100	23165720600	97800	97800	97800	97800	0
100	20250414	181000	23165720600	97800	97800	97800	97800	0
101	20250414	180900	23165720600	97800	97800	97800	97800	0
102	20250414	180800	23165720600	97800	97800	97800	97800	0
103	20250414	180700	23165720600	97800	97800	97800	97800	0
104	20250414	180600	23165720600	97800	97800	97800	97800	0
105	20250414	180500	23165720600	97800	97800	97800	97800	0
106	20250414	180400	23165720600	97800	97800	97800	97800	0
107	20250414	180300	23165720600	97800	97800	97800	97800	0
108	20250414	180200	23165720600	97800	97800	97800	97800	0
109	20250414	180100	23165720600	97800	97800	97800	97800	0
110	20250414	180000	23165720600	97800	97800	97800	97800	0
111	20250414	175900	23165720600	97800	97800	97800	97800	0
112	20250414	175800	23165720600	97800	97800	97800	97800	0
113	20250414	175700	23165720600	97800	97800	97800	97800	0
114	20250414	175600	23165720600	97800	97800	97800	97800	0
115	20250414	175500	23165720600	97800	97800	97800	97800	0
116	20250414	175400	23165720600	97800	97800	97800	97800	0
117	20250414	175300	23165720600	97800	97800	97800	97800	0
118	20250414	175200	23165720600	97800	97800	97800	97800	0
119	20250414	175100	23165720600	97800	97800	97800	97800	0
120	20250414	175000	23165720600	97800	97800	97800	97800	0
121	20250414	174900	23165720600	97800	97800	97800	97800	0
122	20250414	174800	23165720600	97800	97800	97800	97800	7756
123	20250414	174700	23165720600	97800	97800	97800	97800	0
124	20250414	174600	23165720600	97800	97800	97800	97800	0
125	20250414	174500	23165720600	97800	97800	97800	97800	0
126	20250414	174400	23165720600	97800	97800	97800	97800	0
127	20250414	174300	23165720600	97800	97800	97800	97800	0
128	20250414	174200	23165720600	97800	97800	97800	97800	0
129	20250414	174100	23165720600	97800	97800	97800	97800	0
130	20250414	174000	23165720600	97800	97800	97800	97800	0
131	20250414	173900	23165720600	97800	97800	97800	97800	0
132	20250414	173800	23165720600	97800	97800	97800	97800	0
133	20250414	173700	23165720600	97800	97800	97800	97800	0
134	20250414	173600	23165720600	97800	97800	97800	97800	0
135	20250414	173500	23165720600	97800	97800	97800	97800	0
136	20250414	173400	23165720600	97800	97800	97800	97800	0
137	20250414	173300	23165720600	97800	97800	97800	97800	0
138	20250414	173200	23165720600	97800	97800	97800	97800	0
139	20250414	173100	23165720600	97800	97800	97800	97800	0
140	20250414	173000	23165720600	97800	97800	97800	97800	0
141	20250414	172900	23165720600	97800	97800	97800	97800	0
142	20250414	172800	23165720600	97800	97800	97800	97800	0
143	20250414	172700	23165720600	97800	97800	97800	97800	0
144	20250414	172600	23165720600	97800	97800	97800	97800	0
145	20250414	172500	23165720600	97800	97800	97800	97800	0
146	20250414	172400	23165720600	97800	97800	97800	97800	0
147	20250414	172300	23165720600	97800	97800	97800	97800	0
148	20250414	172200	23165720600	97800	97800	97800	97800	0
149	20250414	172100	23165720600	97800	97800	97800	97800	0
150	20250414	172000	23165720600	97800	97800	97800	97800	0
151	20250414	171900	23165720600	97800	97800	97800	97800	0
152	20250414	171800	23165720600	97800	97800	97800	97800	7756
153	20250414	171700	23165720600	97800	97800	97800	97800	0
154	20250414	171600	23165720600	97800	97800	97800	97800	0
155	20250414	171500	23165720600	97800	97800	97800	97800	0
156	20250414	171400	23165720600	97800	97800	97800	97800	0
157	20250414	171300	23165720600	97800	97800	97800	97800	0
158	20250414	171200	23165720600	97800	97800	97800	97800	0
159	20250414	171100	23165720600	97800	97800	97800	97800	0
160	20250414	171000	23165720600	97800	97800	97800	97800	0
161	20250414	170900	23165720600	97800	97800	97800	97800	0
162	20250414	170800	23165720600	97800	97800	97800	97800	0
163	20250414	170700	23165720600	97800	97800	97800	97800	0
164	20250414	170600	23165720600	97800	97800	97800	97800	0
165	20250414	170500	23165720600	97800	97800	97800	97800	0
166	20250414	170400	23165720600	97800	97800	97800	97800	0
167	20250414	170300	23165720600	97800	97800	97800	97800	0
168	20250414	170200	23165720600	97800	97800	97800	97800	0
169	20250414	170100	23165720600	97800	97800	97800	97800	0
170	20250414	170000	23165720600	97800	97800	97800	97800	0
171	20250414	165900	23165720600	97800	97800	97800	97800	0
172	20250414	165800	23165720600	97800	97800	97800	97800	0
173	20250414	165700	23165720600	97800	97800	97800	97800	0
174	20250414	165600	23165720600	97800	97800	97800	97800	0
175	20250414	165500	23165720600	97800	97800	97800	97800	0
176	20250414	165400	23165720600	97800	97800	97800	97800	0
177	20250414	165300	23165720600	97800	97800	97800	97800	0
178	20250414	165200	23165720600	97800	97800	97800	97800	0
179	20250414	165100	23165720600	97800	97800	97800	97800	0
180	20250414	165000	23165720600	97800	97800	97800	97800	0
181	20250414	164900	23165720600	97800	97800	97800	97800	0
182	20250414	164800	23165720600	97800	97800	97800	97800	7756
183	20250414	164700	23165720600	97800	97800	97800	97800	0
184	20250414	164600	23165720600	97800	97800	97800	97800	0
185	20250414	164500	23165720600	97800	97800	97800	97800	0
186	20250414	164400	23165720600	97800	97800	97800	97800	0
187	20250414	164300	23165720600	97800	97800	97800	97800	0
188	20250414	164200	23165720600	97800	97800	97800	97800	0
189	20250414	164100	23165720600	97800	97800	97800	97800	0
190	20250414	164000	23165720600	97800	97800	97800	97800	0
191	20250414	163900	23165720600	97800	97800	97800	97800	0
192	20250414	163800	23165720600	97800	97800	97800	97800	0
193	20250414	163700	23165720600	97800	97800	97800	97800	0
194	20250414	163600	23165720600	97800	97800	97800	97800	0
195	20250414	163500	23165720600	97800	97800	97800	97800	0
196	20250414	163400	23165720600	97800	97800	97800	97800	0
197	20250414	163300	23165720600	97800	97800	97800	97800	0
198	20250414	163200	23165720600	97800	97800	97800	97800	0
199	20250414	163100	23165720600	97800	97800	97800	97800	0
200	20250414	163000	23165720600	97800	97800	97800	97800	0
201	20250414	162900	23165720600	97800	97800	97800	97800	0
202	20250414	162800	23165720600	97800	97800	97800	97800	0
203	20250414	162700	23165720600	97800	97800	97800	97800	0
204	20250414	162600	23165720600	97800	97800	97800	97800	0
205	20250414	162500	23165720600	97800	97800	97800	97800	0
206	20250414	162400	23165720600	97800	97800	97800	97800	0
207	20250414	162300	23165720600	97800	97800	97800	97800	0
208	20250414	162200	23165720600	97800	97800	97800	97800	0
209	20250414	162100	23165720600	97800	97800	97800	97800	0
210	20250414	162000	23165720600	97800	97800	97800	97800	0
211	20250414	161900	23165720600	97800	97800	97800	97800	0
212	20250414	161800	23165720600	97800	97800	97800	97800	7756
213	20250414	161700	23165720600	97800	97800	97800	97800	0
214	20250414	161600	23165720600	97800	97800	97800	97800	0
215	20250414	161500	23165720600	97800	97800	97800	97800	0
216	20250414	161400	23165720600	97800	97800	97800	97800	0
217	20250414	161300	23165720600	97800	97800	97800	97800	0
218	20250414	161200	23165720600	97800	97800	97800	97800	0
219	20250414	161100	23165720600	97800	97800	97800	97800	0
220	20250414	161000	23165720600	97800	97800	97800	97800	0
221	20250414	160900	23165720600	97800	97800	97800	97800	0
222	20250414	160800	23165720600	97800	97800	97800	97800	0
223	20250414	160700	23165720600	97800	97800	97800	97800	0
224	20250414	160600	23165720600	97800	97800	97800	97800	0
225	20250414	160500	23165720600	97800	97800	97800	97800	0
226	20250414	160400	23165720600	97800	97800	97800	97800	0
227	20250414	160300	23165720600	97800	97800	97800	97800	0
228	20250414	160200	23165720600	97800	97800	97800	97800	0
229	20250414	160100	23165720600	97800	97800	97800	97800	0
230	20250414	160000	23165720600	97800	97800	97800	97800	0
231	20250414	155900	23165720600	97800	97800	97800	97800	0
232	20250414	155800	23165720600	97800	97800	97800	97800	0
233	20250414	155700	23165720600	97800	97800	97800	97800	0
234	20250414	155600	23165720600	97800	97800	97800	97800	0
235	20250414	155500	23165720600	97800	97800	97800	97800	0
236	20250414	155400	23165720600	97800	97800	97800	97800	0
237	20250414	155300	23165720600	97800	97800	97800	97800	0
238	20250414	155200	23165720600	97800	97800	97800	97800	0
239	20250414	155100	23165720600	97800	97800	97800	97800	0
240	20250414	155000	23165720600	97800	97800	97800	97800	0
241	20250414	154900	23165720600	97800	97800	97800	97800	0
242	20250414	154800	23165720600	97800	97800	97800	97800	7756
243	20250414	154700	23165720600	97800	97800	97800	97800	0
244	20250414	154600	23165720600	97800	97800	97800	97800	0
245	20250414	154500	23165720600	97800	97800	97800	97800	0
246	20250414	154400	23165720600	97800	97800	97800	97800	0
247	20250414	154300	23165720600	97800	97800	97800	97800	0
248	20250414	154200	23165720600	97800	97800	97800	97800	0
249	20250414	154100	23165720600	97800	97800	97800	97800	0
250	20250414	154000	23165720600	97800	97800	97800	97800	0
251	20250414	153900	23165720600	97800	97800	97800	97800	0
252	20250414	153800	23165720600	97800	97800	97800	97800	0
253	20250414	153700	23165720600	97800	97800	97800	97800	0
254	20250414	153600	23165720600	97800	97800	97800	97800	0
255	20250414	153500	23165720600	97800	97800	97800	97800	0
256	20250414	153400	23165720600	97800	97800	97800	97800	0
257	20250414	153300	23165720600	97800	97800	97800	97800	0
258	20250414	153200	23165720600	97800	97800	97800	97800	0
259	20250414	153100	23165720600	97800	97800	97800	97800	0
260	20250414	153000	23165720600	97800	97800	97800	97800	7756
261	20250414	152900	22407183800	97700	97700	97700	97700	0
262	20250414	152800	22407183800	97700	97700	97700	97700	0
263	20250414	152700	22407183800	97700	97700	97700	97700	0
264	20250414	152600	22407183800	97700	97700	97700	97700	0
265	20250414	152500	22407183800	97700	97700	97700	97700	0
266	20250414	152400	22407183800	97700	97700	97700	97700	0
267	20250414	152300	22407183800	97700	97700	97700	97700	0
268	20250414	152200	22407183800	97700	97700	97700	97700	0
269	20250414	152100	22407183800	97700	97700	97700	97700	0
270	20250414	152000	22407183800	97700	97700	97700	97700	0
271	20250414	151900	22407183800	97700	97700	97800	97700	447
272	20250414	151800	22363498700	97700	97800	97800	97600	565
273	20250414	151700	22308298500	97800	97750	97800	97700	436
274	20250414	151600	22265666200	97800	97700	97800	97700	81
275	20250414	151500	22257745400	97700	97700	97800	97600	1217
276	20250414	151400	22138829800	97700	97700	97700	97600	411
277	20250414	151300	22098680100	97700	97800	97800	97400	1495
278	20250414	151200	21952781600	97800	97700	97800	97700	682
279	20250414	151100	21886097750	97800	97800	97900	97700	667
280	20250414	151000	21820867250	97800	97800	97900	97700	1510
281	20250414	150900	21673190750	97900	97900	97900	97800	204
282	20250414	150800	21653227450	97800	97900	97900	97400	1403
283	20250414	150700	21516181000	97800	97800	97900	97800	579
284	20250414	150600	21459504400	97900	97500	97900	97400	2527
285	20250414	150500	21212767900	97400	97400	97500	97400	955
286	20250414	150400	21119663850	97500	97500	97500	97400	630
287	20250414	150300	21058241850	97500	97300	97500	97300	4176
288	20250414	150200	20651511000	97400	97350	97400	97300	1251
289	20250414	150100	20529665500	97300	97400	97400	97300	93
290	20250414	150000	20520613600	97400	97400	97400	97300	149
291	20250414	145900	20506112500	97300	97400	97400	97300	933
292	20250414	145800	20415327700	97350	97300	97400	97300	460
293	20250414	145700	20370552650	97400	97400	97400	97300	69
294	20250414	145600	20363835350	97400	97300	97400	97300	175
295	20250414	145500	20346795950	97300	97400	97500	97300	627
296	20250414	145400	20285764500	97500	97400	97500	97400	62
297	20250414	145300	20279721300	97500	97500	97500	97400	72
298	20250414	145200	20272705000	97400	97500	97500	97400	53
299	20250414	145100	20267540000	97500	97400	97500	97400	2125
300	20250414	145000	20060562300	97400	97400	97500	97300	1281
301	20250414	144900	19935825000	97500	97400	97500	97400	156
302	20250414	144800	19920627750	97500	97400	97500	97400	144
303	20250414	144700	19906592950	97450	97450	97500	97400	48
304	20250414	144600	19901914900	97400	97400	97500	97300	2157
305	20250414	144500	19691819900	97400	97400	97400	97300	80
306	20250414	144400	19684030450	97300	97500	97500	97300	728
307	20250414	144300	19613125250	97500	97450	97500	97400	66
308	20250414	144200	19606693200	97450	97400	97500	97400	57
309	20250414	144100	19601138350	97500	97500	97500	97400	354
310	20250414	144000	19566654250	97500	97400	97500	97400	168
311	20250414	143900	19550287250	97500	97400	97500	97400	182
312	20250414	143800	19532543700	97500	97500	97500	97400	460
313	20250414	143700	19487736600	97400	97500	97500	97400	281
314	20250414	143600	19460342400	97400	97500	97500	97400	51
315	20250414	143500	19455372450	97500	97600	97600	97400	503
316	20250414	143400	19406331050	97600	97400	97600	97400	4198
317	20250414	143300	18997251650	97400	97300	97400	97300	700
318	20250414	143200	18929116450	97400	97400	97400	97300	566
319	20250414	143100	18874017650	97400	97400	97400	97300	247
320	20250414	143000	18849963250	97400	97300	97400	97300	41
321	20250414	142900	18845971900	97300	97300	97400	97300	451
322	20250414	142800	18802088900	97400	97400	97500	97300	627
323	20250414	142700	18741022000	97400	97500	97500	97400	66
324	20250414	142600	18734592000	97400	97500	97500	97400	907
325	20250414	142500	18646235700	97400	97400	97500	97400	234
326	20250414	142400	18623435000	97500	97400	97500	97400	830
327	20250414	142300	18542580100	97500	97500	97500	97400	26
328	20250414	142200	18540047050	97400	97500	97500	97400	142
329	20250414	142100	18526213550	97500	97500	97500	97400	165
330	20250414	142000	18510130850	97400	97500	97500	97400	1575
331	20250414	141900	18356576300	97500	97500	97600	97400	293
332	20250414	141800	18328012500	97600	97500	97600	97500	23
333	20250414	141700	18325769600	97500	97600	97600	97500	23
334	20250414	141600	18323526400	97500	97400	97600	97400	5087
335	20250414	141500	17827551800	97500	97400	97500	97400	470
336	20250414	141400	17781772100	97500	97400	97500	97400	110
337	20250414	141300	17771052250	97400	97500	97500	97400	44
338	20250414	141200	17766765250	97500	97500	97500	97400	654
339	20250414	141100	17703054250	97500	97400	97500	97400	24
340	20250414	141000	17700715950	97500	97400	97500	97400	22
341	20250414	140900	17698572400	97400	97500	97500	97400	544
342	20250414	140800	17645583900	97400	97450	97500	97400	36
343	20250414	140700	17642075850	97400	97500	97500	97400	28
344	20250414	140600	17639348300	97500	97300	97500	97300	3013
345	20250414	140500	17345846300	97400	97300	97400	97300	250
346	20250414	140400	17321520400	97400	97400	97400	97300	176
347	20250414	140300	17304379850	97400	97350	97400	97300	525
348	20250414	140200	17253289950	97400	97300	97400	97300	216
349	20250414	140100	17232253950	97400	97350	97400	97300	59
350	20250414	140000	17226510700	97400	97400	97400	97300	473
351	20250414	135900	17180485900	97300	97400	97400	97300	43
352	20250414	135800	17176300900	97350	97400	97400	97300	49
353	20250414	135700	17171531200	97300	97350	97400	97300	577
354	20250414	135600	17115376400	97400	97400	97400	97300	79
355	20250414	135500	17107684500	97400	97400	97400	97300	72
356	20250414	135400	17100676900	97300	97300	97400	97300	522
357	20250414	135300	17049884050	97300	97300	97400	97300	35
358	20250414	135200	17046478350	97400	97400	97400	97300	42
359	20250414	135100	17042390150	97300	97400	97400	97300	513
360	20250414	135000	16992470600	97400	97300	97400	97300	161
361	20250414	134900	16976803600	97300	97300	97400	97300	29
362	20250414	134800	16973981700	97300	97250	97400	97200	3349
363	20250414	134700	16648121700	97300	97300	97300	97200	148
364	20250414	134600	16633722900	97300	97200	97300	97200	356
365	20250414	134500	16599118200	97200	97200	97300	97200	75
366	20250414	134400	16591823700	97300	97300	97300	97200	214
367	20250414	134300	16571005800	97200	97200	97300	97200	173
368	20250414	134200	16554176700	97200	97300	97300	97200	572
369	20250414	134100	16498561650	97300	97200	97300	97200	101
370	20250414	134000	16488736950	97200	97200	97300	97200	46
371	20250414	133900	16484262450	97200	97300	97300	97200	319
372	20250414	133800	16453253950	97300	97300	97300	97200	42
373	20250414	133700	16449169750	97200	97200	97300	97200	712
374	20250414	133600	16379939150	97300	97200	97300	97200	71
375	20250414	133500	16373035550	97300	97300	97300	97200	205
376	20250414	133400	16353091700	97200	97300	97300	97200	141
377	20250414	133300	16339377700	97200	97300	97300	97200	740
378	20250414	133200	16267421500	97200	97300	97300	97200	526
379	20250414	133100	16216264900	97200	97200	97300	97200	94
380	20250414	133000	16207121600	97200	97300	97300	97200	372
381	20250414	132900	16170959000	97300	97200	97300	97200	272
382	20250414	132800	16144498100	97250	97300	97300	97200	422
383	20250414	132700	16103472200	97300	97300	97300	97200	150
384	20250414	132600	16088880050	97300	97200	97300	97200	271
385	20250414	132500	16062514600	97300	97300	97300	97200	967
386	20250414	132400	15968456850	97300	97300	97400	97200	601
387	20250414	132300	15909984750	97300	97300	97400	97300	929
388	20250414	132200	15819586050	97300	97400	97400	97300	702
389	20250414	132100	15751275250	97400	97400	97400	97300	157
390	20250414	132000	15735984650	97300	97500	97500	97300	226
391	20250414	131900	15713974350	97400	97500	97500	97400	48
392	20250414	131800	15709297000	97400	97500	97500	97400	139
393	20250414	131700	15695747750	97400	97400	97500	97300	3381
394	20250414	131600	15366336350	97400	97400	97400	97300	530
395	20250414	131500	15314753100	97400	97400	97400	97300	791
396	20250414	131400	15237773700	97400	97400	97400	97300	475
397	20250414	131300	15191511700	97400	97350	97400	97300	280
398	20250414	131200	15164258600	97400	97300	97400	97300	95
399	20250414	131100	15155010900	97300	97500	97500	97300	825
400	20250414	131000	15074643000	97400	97500	97500	97400	556
401	20250414	130900	15020486150	97500	97400	97500	97400	326
402	20250414	130800	14988732000	97400	97450	97450	97400	188
403	20250414	130700	14970417500	97400	97600	97600	97400	479
404	20250414	130600	14923714400	97550	97600	97600	97500	30
405	20250414	130500	14920787650	97500	97500	97600	97500	373
406	20250414	130400	14884420050	97500	97600	97600	97500	347
407	20250414	130300	14850555450	97600	97600	97600	97500	44
408	20250414	130200	14846262450	97600	97500	97600	97500	137
409	20250414	130100	14832902750	97500	97500	97600	97500	502
410	20250414	130000	14783957350	97500	97500	97600	97500	144
411	20250414	125900	14769914900	97600	97550	97600	97500	25
412	20250414	125800	14767476150	97550	97600	97650	97500	450
413	20250414	125700	14723565350	97600	97600	97650	97600	84
414	20250414	125600	14715366900	97600	97600	97700	97600	462
415	20250414	125500	14670274200	97700	97600	97700	97600	29
416	20250414	125400	14667443500	97600	97650	97650	97600	15
417	20250414	125300	14665979400	97600	97600	97600	97600	7
418	20250414	125200	14665296200	97700	97600	97700	97600	390
419	20250414	125100	14627196000	97600	97600	97700	97600	14
420	20250414	125000	14625829500	97600	97500	97700	97400	3636
421	20250414	124900	14271181850	97500	97600	97600	97500	418
422	20250414	124800	14230425350	97600	97500	97600	97500	110
423	20250414	124700	14219689950	97600	97600	97600	97500	507
424	20250414	124600	14170251600	97600	97500	97600	97500	67
425	20250414	124500	14163718800	97500	97600	97600	97500	61
426	20250414	124400	14157768500	97500	97500	97600	97500	462
427	20250414	124300	14112722000	97600	97600	97600	97500	166
428	20250414	124200	14096529100	97500	97500	97500	97500	64
429	20250414	124100	14090289100	97500	97600	97700	97500	403
430	20250414	124000	14050963650	97600	97600	97700	97600	54
431	20250414	123900	14045690250	97700	97600	97700	97600	117
432	20250414	123800	14034270050	97600	97700	97700	97600	427
433	20250414	123700	13992592450	97700	97600	97700	97600	31
434	20250414	123600	13989566050	97700	97600	97700	97600	23
435	20250414	123500	13987320250	97600	97700	97700	97600	525
436	20250414	123400	13936053650	97700	97700	97700	97600	31
437	20250414	123300	13933025700	97700	97600	97700	97600	563
438	20250414	123200	13878024100	97700	97700	97800	97600	452
439	20250414	123100	13833875000	97700	97700	97800	97700	116
440	20250414	123000	13822541650	97700	97700	97800	97700	447
441	20250414	122900	13778869500	97700	97800	97800	97700	136
442	20250414	122800	13765580850	97800	97700	97800	97700	18
443	20250414	122700	13763821850	97800	97700	97800	97700	571
444	20250414	122600	13708035050	97700	97700	97700	97700	15
445	20250414	122500	13706569550	97800	97700	97800	97700	43
446	20250414	122400	13702365450	97800	97700	97800	97700	435
447	20250414	122300	13659865700	97800	97800	97800	97700	14
448	20250414	122200	13658496600	97700	97800	97800	97700	23
449	20250414	122100	13656247300	97750	97800	97900	97700	256
450	20250414	122000	13631212950	97900	97800	97900	97800	56
451	20250414	121900	13625731150	97800	97850	97900	97800	283
452	20250414	121800	13598053350	97800	97800	97800	97800	372
453	20250414	121700	13561671750	97800	97800	97800	97700	566
454	20250414	121600	13506319250	97800	97700	97800	97700	13
455	20250414	121500	13505047950	97700	97700	97800	97650	1304
456	20250414	121400	13377612200	97700	97600	97700	97600	113
457	20250414	121300	13366572300	97700	97600	97700	97600	4
458	20250414	121200	13366181600	97600	97600	97700	97600	555
459	20250414	121100	13312002100	97700	97700	97700	97650	36
460	20250414	121000	13308484950	97700	97700	97700	97600	61
461	20250414	120900	13302525550	97600	97750	97800	97600	461
462	20250414	120800	13257492200	97750	97750	97800	97700	48
463	20250414	120700	13252798150	97800	97800	97800	97750	112
464	20250414	120600	13241844600	97800	97800	97800	97700	28
465	20250414	120500	13239106300	97800	97700	97800	97700	1697
466	20250414	120400	13073295000	97700	97600	97700	97600	552
467	20250414	120300	13019402600	97600	97700	97700	97600	172
468	20250414	120200	13002599150	97700	97700	97700	97600	28
469	20250414	120100	12999863900	97700	97700	97700	97700	935
470	20250414	120000	12908514400	97700	97750	97800	97700	15
471	20250414	115900	12907048750	97800	97750	97800	97750	18
472	20250414	115800	12905288450	97800	97700	97800	97700	371
473	20250414	115700	12869040350	97800	97800	97800	97700	8
474	20250414	115600	12868258200	97800	97700	97800	97700	5
475	20250414	115500	12867769300	97750	97800	97800	97700	339
476	20250414	115400	12834616550	97700	97800	97800	97700	430
477	20250414	115300	12792604550	97700	97700	97700	97700	78
478	20250414	115200	12784983950	97800	97700	97800	97700	386
479	20250414	115100	12747271300	97800	97800	97800	97800	40
480	20250414	115000	12743359300	97700	97800	97800	97700	22
481	20250414	114900	12741209000	97800	97800	97800	97700	423
482	20250414	114800	12699880900	97800	97700	97800	97700	31
483	20250414	114700	12696849300	97800	97800	97800	97700	45
484	20250414	114600	12692448400	97700	97800	97800	97700	553
485	20250414	114500	12638407750	97800	97800	97800	97700	49
486	20250414	114400	12633615650	97800	97700	97800	97700	33
487	20250414	114300	12630388350	97700	97750	97800	97700	128
488	20250414	114200	12617871050	97800	97700	97800	97700	557
489	20250414	114100	12563439550	97700	97800	97800	97600	1271
490	20250414	114000	12439214150	97900	97800	97900	97800	104
491	20250414	113900	12429033450	97850	97900	97900	97850	70
492	20250414	113800	12422180500	97900	97800	97900	97800	38
493	20250414	113700	12418461900	97900	98000	98000	97700	1006
494	20250414	113600	12320023100	98000	98000	98000	98000	1
495	20250414	113500	12319925100	98100	98000	98100	98000	231
496	20250414	113400	12297286300	98000	98000	98100	98000	914
497	20250414	113300	12207697400	98000	97900	98000	97900	377
498	20250414	113200	12170754000	97900	97900	98000	97900	14
499	20250414	113100	12169382300	98000	97900	98000	97900	359
500	20250414	113000	12134234900	97900	97800	97900	97800	54
501	20250414	112900	12128949850	97900	97800	97900	97700	540
502	20250414	112800	12076132250	97800	97700	97800	97700	10
503	20250414	112700	12075154950	97700	97750	97750	97700	357
504	20250414	112600	12040276000	97800	97800	97800	97700	218
505	20250414	112500	12018955700	97700	97700	97800	97700	45
506	20250414	112400	12014556200	97800	97800	97800	97700	247
507	20250414	112300	11990405900	97750	97900	97900	97600	591
508	20250414	112200	11932639000	97800	97900	97900	97800	156
509	20250414	112100	11917366800	97900	97800	97900	97800	134
510	20250414	112000	11904257300	97800	97700	97800	97700	456
511	20250414	111900	11859661000	97800	97800	97900	97600	1025
512	20250414	111800	11759466000	97700	97700	97700	97700	44
513	20250414	111700	11755167200	97700	97750	97800	97700	7
514	20250414	111600	11754482750	97800	97800	97800	97600	1087
515	20250414	111500	11648262550	97800	97700	97800	97700	262
516	20250414	111400	11622663350	97700	97600	97700	97600	491
517	20250414	111300	11574696750	97600	97600	97700	97600	1735
518	20250414	111200	11405360550	97500	97500	97600	97500	1030
519	20250414	111100	11304884250	97500	97600	97600	97500	40
520	20250414	111000	11300982000	97600	97600	97600	97600	163
521	20250414	110900	11285073200	97600	97700	97700	97500	864
522	20250414	110800	11200743100	97700	97700	97700	97600	381
523	20250414	110700	11163521150	97700	97700	97800	97600	238
524	20250414	110600	11140269050	97700	97700	97700	97700	21
525	20250414	110500	11138217350	97800	97800	97800	97700	556
526	20250414	110400	11083890150	97800	97800	97800	97750	214
527	20250414	110300	11062961050	97800	97700	97800	97700	113
528	20250414	110200	11051909750	97800	98000	98000	97800	720
529	20250414	110100	10981484450	98000	97900	98000	97800	673
530	20250414	110000	10915602200	97900	98000	98000	97900	63
531	20250414	105900	10909430200	98000	98000	98000	97900	103
532	20250414	105800	10899336500	97900	98100	98100	97900	891
533	20250414	105700	10811993450	98100	98000	98100	98000	198
534	20250414	105600	10792589050	98100	98100	98100	97900	1780
535	20250414	105500	10618119250	98000	98100	98200	98000	710
536	20250414	105400	10548480950	98150	98100	98200	98100	403
537	20250414	105300	10508933550	98100	98100	98100	98000	157
538	20250414	105200	10493532950	98200	98050	98200	98000	365
539	20250414	105100	10457718600	98100	98100	98100	98000	531
540	20250414	105000	10405673800	98100	98200	98200	98000	366
541	20250414	104900	10369771500	98200	98000	98300	98000	1067
542	20250414	104800	10265081900	98000	97900	98000	97900	545
543	20250414	104700	10211721600	98000	98100	98100	98000	321
544	20250414	104600	10180260900	98100	98100	98100	98000	290
545	20250414	104500	10151812000	98100	98100	98100	98000	83
546	20250414	104400	10143673650	98100	98200	98200	98000	576
547	20250414	104300	10087173350	98200	98200	98200	98100	384
548	20250414	104200	10049466250	98200	97900	98200	97900	913
549	20250414	104100	9959942100	98000	98000	98100	97900	592
550	20250414	104000	9901946300	98000	98100	98100	98000	821
551	20250414	103900	9821487300	98000	97950	98100	97900	333
552	20250414	103800	9788852550	97950	98000	98000	97900	34
553	20250414	103700	9785520900	98000	98000	98100	97900	584
554	20250414	103600	9728312500	98100	97900	98100	97900	508
555	20250414	103500	9678549100	97800	97700	97800	97700	678
556	20250414	103400	9612271650	97700	97600	97700	97500	168
557	20250414	103300	9595873550	97600	97600	97700	97500	1328
558	20250414	103200	9466285450	97500	97600	97600	97500	105
559	20250414	103100	9456038200	97600	97700	97700	97500	156
560	20250414	103000	9440811200	97700	97700	97700	97500	896
561	20250414	102900	9353348700	97700	97800	97800	97700	26
562	20250414	102800	9350807700	97600	97600	97800	97500	1035
563	20250414	102700	9249733800	97600	97600	97600	97500	122
564	20250414	102600	9237826700	97600	97700	97700	97500	536
565	20250414	102500	9185533750	97700	97700	97700	97600	170
566	20250414	102400	9168936950	97600	97700	97800	97600	622
567	20250414	102300	9108169150	97800	97800	97800	97700	655
568	20250414	102200	9044168050	97800	97600	97800	97600	505
569	20250414	102100	8994831000	97600	97600	97600	97600	67
570	20250414	102000	8988291800	97700	97500	97700	97500	609
571	20250414	101900	8928842500	97600	97600	97600	97500	1138
572	20250414	101800	8817833000	97600	97600	97600	97500	263
573	20250414	101700	8792165200	97700	97600	97700	97600	8
574	20250414	101600	8791383800	97700	97700	97700	97600	1119
575	20250414	101500	8682155900	97600	97700	97700	97600	23
576	20250414	101400	8679910900	97600	97700	97700	97600	85
577	20250414	101300	8671613500	97700	97700	97700	97600	217
578	20250414	101200	8650433800	97700	97600	97700	97600	746
579	20250414	101100	8577622300	97600	97600	97700	97600	67
580	20250414	101000	8571082700	97600	97600	97700	97500	582
581	20250414	100900	8514284600	97600	97700	97700	97400	665
582	20250414	100800	8449421400	97700	97600	97700	97600	19
583	20250414	100700	8447566900	97600	97700	97700	97400	1177
584	20250414	100600	8332726500	97700	97700	97800	97600	1429
585	20250414	100500	8193028700	97700	97650	97800	97600	1153
586	20250414	100400	8080429500	97650	97700	97800	97600	717
587	20250414	100300	8010326250	97800	97700	97800	97600	447
588	20250414	100200	7966634850	97700	97600	97700	97500	273
589	20250414	100100	7939981550	97500	97400	97600	97400	2452
590	20250414	100000	7701108450	97500	97600	97600	97300	1410
591	20250414	095900	7563746500	97500	97500	97600	97500	67
592	20250414	095800	7557213400	97500	97500	97600	97400	883
593	20250414	095700	7471139800	97600	97600	97600	97500	1116
594	20250414	095600	7362326900	97600	97500	97600	97500	172
595	20250414	095500	7345544600	97600	97600	97700	97600	287
596	20250414	095400	7317532800	97600	97800	97800	97500	1375
597	20250414	095300	7183223100	97800	97800	97800	97700	447
598	20250414	095200	7139507600	97800	97900	97900	97700	199
599	20250414	095100	7120048100	97900	97900	98000	97700	740
600	20250414	095000	7047685800	97800	97900	97900	97800	480
601	20250414	094900	7000721900	97900	98000	98000	97800	281
602	20250414	094800	6973186000	97900	98000	98000	97800	770
603	20250414	094700	6897796200	98000	98300	98300	97900	2727
604	20250414	094600	6630340300	98200	98400	98400	98200	217
605	20250414	094500	6609009600	98300	98400	98400	98200	189
606	20250414	094400	6590430800	98300	98400	98400	98200	1062
607	20250414	094300	6486066000	98500	98300	98500	98300	217
608	20250414	094200	6464717200	98300	98300	98400	98200	525
609	20250414	094100	6413108100	98300	98400	98400	98200	244
610	20250414	094000	6389112500	98400	98500	98500	98200	574
611	20250414	093900	6332656400	98500	98400	98500	98400	130
612	20250414	093800	6319851900	98500	98500	98500	98400	65
613	20250414	093700	6313450500	98500	98300	98500	98100	1305
614	20250414	093600	6185143000	98200	98400	98500	98200	790
615	20250414	093500	6107449500	98400	98400	98400	98300	636
616	20250414	093400	6044873200	98300	98400	98600	98300	621
617	20250414	093300	5983745700	98400	98500	98500	98300	675
618	20250414	093200	5917294700	98500	98500	98600	98500	520
619	20250414	093100	5866069300	98500	98600	98600	98400	304
620	20250414	093000	5836125900	98500	98600	98600	98300	1001
621	20250414	092900	5737540300	98600	98600	98700	98500	353
622	20250414	092800	5702736000	98600	98600	98700	98600	833
623	20250414	092700	5620602100	98600	98600	98600	98400	663
624	20250414	092600	5555273000	98700	98700	98700	98400	648
625	20250414	092500	5491427100	98700	98750	98800	98600	458
626	20250414	092400	5446223250	98700	98700	98900	98500	987
627	20250414	092300	5348792450	98700	98900	99000	98600	741
628	20250414	092200	5275555450	98900	99200	99200	98800	1001
629	20250414	092100	5176472150	99200	99100	99200	99100	250
630	20250414	092000	5151692150	99100	98900	99200	98900	503
631	20250414	091900	5101896550	98900	98800	99000	98600	913
632	20250414	091800	5011703250	98900	98800	98900	98700	136
633	20250414	091700	4998266250	98900	98900	99000	98800	934
634	20250414	091600	4905967650	99000	99100	99100	98900	789
635	20250414	091500	4827881950	99100	99300	99400	99000	1457
636	20250414	091400	4683362350	99100	99350	99350	99100	234
637	20250414	091300	4660137250	99350	99200	99350	99200	600
638	20250414	091200	4600586050	99200	99500	99500	99200	1060
639	20250414	091100	4495347950	99400	99500	99500	99400	801
640	20250414	091000	4415709950	99500	99400	99700	99400	1469
641	20250414	090900	4269474300	99300	99600	99700	99300	3797
642	20250414	090800	3891602500	99600	99800	99800	99500	2848
643	20250414	090700	3607784900	99800	99700	99900	99600	1771
644	20250414	090600	3431095350	99700	99400	99800	99400	4314
645	20250414	090500	3001291900	99400	99300	99600	99200	2649
646	20250414	090400	2737854300	99300	99100	99400	99000	1943
647	20250414	090300	2545104200	99100	99500	99700	99000	1964
648	20250414	090200	2349986300	99600	99100	99700	98700	8429
649	20250414	090100	1512878500	99100	98100	99100	98100	8404
650	20250414	090000	683992100	98100	98000	98600	98000	6970