KissMeData/000640/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	181600	2951856500	98200	98200	98200	98200	954
3	20250410	181500	2951856500	98200	98200	98200	98200	0
4	20250410	181400	2951856500	98200	98200	98200	98200	0
5	20250410	181300	2951856500	98200	98200	98200	98200	0
6	20250410	181200	2951856500	98200	98200	98200	98200	0
7	20250410	181100	2951856500	98200	98200	98200	98200	0
8	20250410	181000	2951856500	98200	98200	98200	98200	0
9	20250410	180900	2951856500	98200	98200	98200	98200	0
10	20250410	180800	2951856500	98200	98200	98200	98200	0
11	20250410	180700	2951856500	98200	98200	98200	98200	0
12	20250410	180600	2951856500	98200	98200	98200	98200	0
13	20250410	180500	2951856500	98200	98200	98200	98200	0
14	20250410	180400	2951856500	98200	98200	98200	98200	0
15	20250410	180300	2951856500	98200	98200	98200	98200	0
16	20250410	180200	2951856500	98200	98200	98200	98200	0
17	20250410	180100	2951856500	98200	98200	98200	98200	0
18	20250410	180000	2951856500	98200	98200	98200	98200	0
19	20250410	175900	2951856500	98200	98200	98200	98200	0
20	20250410	175800	2951856500	98200	98200	98200	98200	0
21	20250410	175700	2951856500	98200	98200	98200	98200	0
22	20250410	175600	2951856500	98200	98200	98200	98200	0
23	20250410	175500	2951856500	98200	98200	98200	98200	0
24	20250410	175400	2951856500	98200	98200	98200	98200	0
25	20250410	175300	2951856500	98200	98200	98200	98200	0
26	20250410	175200	2951856500	98200	98200	98200	98200	0
27	20250410	175100	2951856500	98200	98200	98200	98200	0
28	20250410	175000	2951856500	98200	98200	98200	98200	0
29	20250410	174900	2951856500	98200	98200	98200	98200	0
30	20250410	174800	2951856500	98200	98200	98200	98200	0
31	20250410	174700	2951856500	98200	98200	98200	98200	0
32	20250410	174600	2951856500	98200	98200	98200	98200	954
33	20250410	174500	2951856500	98200	98200	98200	98200	0
34	20250410	174400	2951856500	98200	98200	98200	98200	0
35	20250410	174300	2951856500	98200	98200	98200	98200	0
36	20250410	174200	2951856500	98200	98200	98200	98200	0
37	20250410	174100	2951856500	98200	98200	98200	98200	0
38	20250410	174000	2951856500	98200	98200	98200	98200	0
39	20250410	173900	2951856500	98200	98200	98200	98200	0
40	20250410	173800	2951856500	98200	98200	98200	98200	0
41	20250410	173700	2951856500	98200	98200	98200	98200	0
42	20250410	173600	2951856500	98200	98200	98200	98200	0
43	20250410	173500	2951856500	98200	98200	98200	98200	0
44	20250410	173400	2951856500	98200	98200	98200	98200	0
45	20250410	173300	2951856500	98200	98200	98200	98200	0
46	20250410	173200	2951856500	98200	98200	98200	98200	0
47	20250410	173100	2951856500	98200	98200	98200	98200	0
48	20250410	173000	2951856500	98200	98200	98200	98200	0
49	20250410	172900	2951856500	98200	98200	98200	98200	0
50	20250410	172800	2951856500	98200	98200	98200	98200	0
51	20250410	172700	2951856500	98200	98200	98200	98200	0
52	20250410	172600	2951856500	98200	98200	98200	98200	0
53	20250410	172500	2951856500	98200	98200	98200	98200	0
54	20250410	172400	2951856500	98200	98200	98200	98200	0
55	20250410	172300	2951856500	98200	98200	98200	98200	0
56	20250410	172200	2951856500	98200	98200	98200	98200	0
57	20250410	172100	2951856500	98200	98200	98200	98200	0
58	20250410	172000	2951856500	98200	98200	98200	98200	0
59	20250410	171900	2951856500	98200	98200	98200	98200	0
60	20250410	171800	2951856500	98200	98200	98200	98200	0
61	20250410	171700	2951856500	98200	98200	98200	98200	0
62	20250410	171600	2951856500	98200	98200	98200	98200	954
63	20250410	171500	2951856500	98200	98200	98200	98200	0
64	20250410	171400	2951856500	98200	98200	98200	98200	0
65	20250410	171300	2951856500	98200	98200	98200	98200	0
66	20250410	171200	2951856500	98200	98200	98200	98200	0
67	20250410	171100	2951856500	98200	98200	98200	98200	0
68	20250410	171000	2951856500	98200	98200	98200	98200	0
69	20250410	170900	2951856500	98200	98200	98200	98200	0
70	20250410	170800	2951856500	98200	98200	98200	98200	0
71	20250410	170700	2951856500	98200	98200	98200	98200	0
72	20250410	170600	2951856500	98200	98200	98200	98200	0
73	20250410	170500	2951856500	98200	98200	98200	98200	0
74	20250410	170400	2951856500	98200	98200	98200	98200	0
75	20250410	170300	2951856500	98200	98200	98200	98200	0
76	20250410	170200	2951856500	98200	98200	98200	98200	0
77	20250410	170100	2951856500	98200	98200	98200	98200	0
78	20250410	170000	2951856500	98200	98200	98200	98200	0
79	20250410	165900	2951856500	98200	98200	98200	98200	0
80	20250410	165800	2951856500	98200	98200	98200	98200	0
81	20250410	165700	2951856500	98200	98200	98200	98200	0
82	20250410	165600	2951856500	98200	98200	98200	98200	0
83	20250410	165500	2951856500	98200	98200	98200	98200	0
84	20250410	165400	2951856500	98200	98200	98200	98200	0
85	20250410	165300	2951856500	98200	98200	98200	98200	0
86	20250410	165200	2951856500	98200	98200	98200	98200	0
87	20250410	165100	2951856500	98200	98200	98200	98200	0
88	20250410	165000	2951856500	98200	98200	98200	98200	0
89	20250410	164900	2951856500	98200	98200	98200	98200	0
90	20250410	164800	2951856500	98200	98200	98200	98200	0
91	20250410	164700	2951856500	98200	98200	98200	98200	0
92	20250410	164600	2951856500	98200	98200	98200	98200	954
93	20250410	164500	2951856500	98200	98200	98200	98200	0
94	20250410	164400	2951856500	98200	98200	98200	98200	0
95	20250410	164300	2951856500	98200	98200	98200	98200	0
96	20250410	164200	2951856500	98200	98200	98200	98200	0
97	20250410	164100	2951856500	98200	98200	98200	98200	0
98	20250410	164000	2951856500	98200	98200	98200	98200	0
99	20250410	163900	2951856500	98200	98200	98200	98200	0
100	20250410	163800	2951856500	98200	98200	98200	98200	0
101	20250410	163700	2951856500	98200	98200	98200	98200	0
102	20250410	163600	2951856500	98200	98200	98200	98200	0
103	20250410	163500	2951856500	98200	98200	98200	98200	0
104	20250410	163400	2951856500	98200	98200	98200	98200	0
105	20250410	163300	2951856500	98200	98200	98200	98200	0
106	20250410	163200	2951856500	98200	98200	98200	98200	0
107	20250410	163100	2951856500	98200	98200	98200	98200	0
108	20250410	163000	2951856500	98200	98200	98200	98200	0
109	20250410	162900	2951856500	98200	98200	98200	98200	0
110	20250410	162800	2951856500	98200	98200	98200	98200	0
111	20250410	162700	2951856500	98200	98200	98200	98200	0
112	20250410	162600	2951856500	98200	98200	98200	98200	0
113	20250410	162500	2951856500	98200	98200	98200	98200	0
114	20250410	162400	2951856500	98200	98200	98200	98200	0
115	20250410	162300	2951856500	98200	98200	98200	98200	0
116	20250410	162200	2951856500	98200	98200	98200	98200	0
117	20250410	162100	2951856500	98200	98200	98200	98200	0
118	20250410	162000	2951856500	98200	98200	98200	98200	0
119	20250410	161900	2951856500	98200	98200	98200	98200	0
120	20250410	161800	2951856500	98200	98200	98200	98200	0
121	20250410	161700	2951856500	98200	98200	98200	98200	0
122	20250410	161600	2951856500	98200	98200	98200	98200	954
123	20250410	161500	2951856500	98200	98200	98200	98200	0
124	20250410	161400	2951856500	98200	98200	98200	98200	0
125	20250410	161300	2951856500	98200	98200	98200	98200	0
126	20250410	161200	2951856500	98200	98200	98200	98200	0
127	20250410	161100	2951856500	98200	98200	98200	98200	0
128	20250410	161000	2951856500	98200	98200	98200	98200	0
129	20250410	160900	2951856500	98200	98200	98200	98200	0
130	20250410	160800	2951856500	98200	98200	98200	98200	0
131	20250410	160700	2951856500	98200	98200	98200	98200	0
132	20250410	160600	2951856500	98200	98200	98200	98200	0
133	20250410	160500	2951856500	98200	98200	98200	98200	0
134	20250410	160400	2951856500	98200	98200	98200	98200	0
135	20250410	160300	2951856500	98200	98200	98200	98200	0
136	20250410	160200	2951856500	98200	98200	98200	98200	0
137	20250410	160100	2951856500	98200	98200	98200	98200	0
138	20250410	160000	2951856500	98200	98200	98200	98200	0
139	20250410	155900	2951856500	98200	98200	98200	98200	0
140	20250410	155800	2951856500	98200	98200	98200	98200	0
141	20250410	155700	2951856500	98200	98200	98200	98200	0
142	20250410	155600	2951856500	98200	98200	98200	98200	0
143	20250410	155500	2951856500	98200	98200	98200	98200	0
144	20250410	155400	2951856500	98200	98200	98200	98200	0
145	20250410	155300	2951856500	98200	98200	98200	98200	0
146	20250410	155200	2951856500	98200	98200	98200	98200	0
147	20250410	155100	2951856500	98200	98200	98200	98200	0
148	20250410	155000	2951856500	98200	98200	98200	98200	0
149	20250410	154900	2951856500	98200	98200	98200	98200	0
150	20250410	154800	2951856500	98200	98200	98200	98200	0
151	20250410	154700	2951856500	98200	98200	98200	98200	0
152	20250410	154600	2951856500	98200	98200	98200	98200	954
153	20250410	154500	2951856500	98200	98200	98200	98200	0
154	20250410	154400	2951856500	98200	98200	98200	98200	0
155	20250410	154300	2951856500	98200	98200	98200	98200	0
156	20250410	154200	2951856500	98200	98200	98200	98200	0
157	20250410	154100	2951856500	98200	98200	98200	98200	0
158	20250410	154000	2951856500	98200	98200	98200	98200	0
159	20250410	153900	2951856500	98200	98200	98200	98200	0
160	20250410	153800	2951856500	98200	98200	98200	98200	0
161	20250410	153700	2951856500	98200	98200	98200	98200	0
162	20250410	153600	2951856500	98200	98200	98200	98200	0
163	20250410	153500	2951856500	98200	98200	98200	98200	0
164	20250410	153400	2951856500	98200	98200	98200	98200	0
165	20250410	153300	2951856500	98200	98200	98200	98200	0
166	20250410	153200	2951856500	98200	98200	98200	98200	0
167	20250410	153100	2951856500	98200	98200	98200	98200	0
168	20250410	153000	2951856500	98200	98200	98200	98200	954
169	20250410	152900	2858173700	98500	98500	98500	98500	0
170	20250410	152800	2858173700	98500	98500	98500	98500	0
171	20250410	152700	2858173700	98500	98500	98500	98500	0
172	20250410	152600	2858173700	98500	98500	98500	98500	0
173	20250410	152500	2858173700	98500	98500	98500	98500	0
174	20250410	152400	2858173700	98500	98500	98500	98500	0
175	20250410	152300	2858173700	98500	98500	98500	98500	0
176	20250410	152200	2858173700	98500	98500	98500	98500	0
177	20250410	152100	2858173700	98500	98500	98500	98500	0
178	20250410	152000	2858173700	98500	98500	98500	98500	0
179	20250410	151900	2858173700	98500	97100	98500	97100	419
180	20250410	151800	2817040900	97100	97300	98000	97100	1357
181	20250410	151700	2684509900	97300	97200	97300	97200	36
182	20250410	151600	2681010300	97200	97300	97300	97100	33
183	20250410	151500	2677805000	97300	97200	97300	97100	30
184	20250410	151400	2674888700	97300	97300	97300	97100	12
185	20250410	151300	2673721300	97100	97300	97300	97100	39
186	20250410	151200	2669931400	97200	97300	97300	97200	47
187	20250410	151100	2665362000	97300	97200	97300	97200	16
188	20250410	151000	2663806700	97200	97000	97300	97000	35
189	20250410	150900	2660404700	97100	97200	97500	97000	519
190	20250410	150800	2609885800	97000	97000	97000	97000	44
191	20250410	150700	2605617800	97000	97000	97000	97000	20
192	20250410	150600	2603677800	97000	97000	97000	97000	23
193	20250410	150500	2601446800	97000	97000	97000	97000	4
194	20250410	150400	2601058800	97000	97000	97000	97000	14
195	20250410	150300	2599700800	97000	97000	97000	97000	6
196	20250410	150200	2599118800	97000	97000	97000	97000	7
197	20250410	150100	2598439800	97000	96900	97000	96900	5
198	20250410	150000	2597954900	96700	97100	97100	96700	60
199	20250410	145900	2592135600	97100	96600	97100	96600	248
200	20250410	145800	2568156800	96700	96700	96700	96600	19
201	20250410	145700	2566319900	96600	96500	96700	96500	94
202	20250410	145600	2557246600	96600	96600	96700	96500	103
203	20250410	145500	2547304700	96600	96500	96600	96400	648
204	20250410	145400	2484810200	96600	96700	96700	96600	73
205	20250410	145300	2477757600	96700	96600	96700	96600	57
206	20250410	145200	2472250100	96700	96700	96700	96600	110
207	20250410	145100	2461620500	96800	96700	96800	96700	35
208	20250410	145000	2458234800	96800	96800	96800	96800	9
209	20250410	144900	2457363600	96700	96800	96800	96600	151
210	20250410	144800	2442760900	96700	96800	96800	96700	42
211	20250410	144700	2438697500	96800	96700	96900	96700	16
212	20250410	144600	2437148800	96800	96800	96800	96400	2640
213	20250410	144500	2182558800	96800	96800	96800	96700	101
214	20250410	144400	2172790700	96800	96800	96900	96800	15
215	20250410	144300	2171338300	96800	96900	96900	96800	125
216	20250410	144200	2159237600	96900	96900	97000	96800	65
217	20250410	144100	2152941600	97000	96900	97000	96800	83
218	20250410	144000	2144899300	96800	96900	96900	96800	67
219	20250410	143900	2138412700	96900	96800	97000	96700	121
220	20250410	143800	2126700000	96800	96900	96900	96700	73
221	20250410	143700	2119636600	96800	97000	97000	96800	27
222	20250410	143600	2117022100	97000	96900	97000	96800	123
223	20250410	143500	2105113300	96900	97000	97000	96900	35
224	20250410	143400	2101720800	97000	97000	97100	97000	41
225	20250410	143300	2097743500	97000	97000	97100	97000	90
226	20250410	143200	2089013400	97100	96800	97100	96800	139
227	20250410	143100	2075541200	96800	96800	96900	96800	83
228	20250410	143000	2067506600	96800	96800	97000	96800	141
229	20250410	142900	2053846600	96800	96900	96900	96700	98
230	20250410	142800	2044359200	96900	96800	96900	96700	166
231	20250410	142700	2028291900	96700	96800	96800	96700	58
232	20250410	142600	2022682200	96700	96800	96800	96700	62
233	20250410	142500	2016684900	96800	96900	96900	96700	43
234	20250410	142400	2012525000	96900	96800	96900	96700	71
235	20250410	142300	2005657200	96800	96900	96900	96800	12
236	20250410	142200	2004494800	96800	96800	96900	96700	114
237	20250410	142100	1993467500	96800	96900	96900	96700	66
238	20250410	142000	1987082500	96900	96800	96900	96700	199
239	20250410	141900	1967830100	96800	96800	96800	96600	33
240	20250410	141800	1964638400	96800	96800	96800	96700	120
241	20250410	141700	1953033400	96700	96800	96800	96700	69
242	20250410	141600	1946360000	96800	96800	96800	96700	38
243	20250410	141500	1942683900	96800	96700	96800	96700	101
244	20250410	141400	1932915900	96800	96900	96900	96800	11
245	20250410	141300	1931850500	96800	96900	96900	96800	92
246	20250410	141200	1922942000	96900	96800	96900	96800	27
247	20250410	141100	1920328000	96800	96800	96900	96700	141
248	20250410	141000	1906683200	96700	96800	96800	96700	70
249	20250410	140900	1899913300	96700	96800	96800	96700	39
250	20250410	140800	1896140500	96800	96900	96900	96700	77
251	20250410	140700	1888693500	96700	96800	96900	96700	85
252	20250410	140600	1880469500	96800	96800	96800	96700	85
253	20250410	140500	1872248600	96800	96800	96800	96700	41
254	20250410	140400	1868280300	96800	96700	96800	96700	89
255	20250410	140300	1859673100	96800	96800	96900	96700	53
256	20250410	140200	1854545400	96800	96900	96900	96700	57
257	20250410	140100	1849028700	96900	96800	97000	96700	214
258	20250410	140000	1828297500	96800	96800	96800	96700	80
259	20250410	135900	1820560200	96800	96900	96900	96700	75
260	20250410	135800	1813306700	96800	96700	96800	96700	55
261	20250410	135700	1807985000	96800	96800	96800	96700	97
262	20250410	135600	1798602600	96900	96700	96900	96700	58
263	20250410	135500	1792991000	96700	96800	96800	96700	68
264	20250410	135400	1786414800	96800	96800	96900	96800	61
265	20250410	135300	1780508400	96900	96900	96900	96800	55
266	20250410	135200	1775183500	96900	96800	96900	96800	144
267	20250410	135100	1761234200	96900	96900	96900	96800	37
268	20250410	135000	1757652000	96900	97000	97000	96800	75
269	20250410	134900	1750388500	97000	96800	97100	96800	162
270	20250410	134800	1734691900	96900	96900	96900	96800	29
271	20250410	134700	1731883600	96800	96900	96900	96700	71
272	20250410	134600	1725010800	96800	96900	96900	96800	61
273	20250410	134500	1719104600	96900	96800	96900	96800	94
274	20250410	134400	1710004000	96800	96900	96900	96800	33
275	20250410	134300	1706808400	96900	97000	97000	96800	98
276	20250410	134200	1697314100	97000	97000	97000	96900	34
277	20250410	134100	1694017900	97000	96800	97000	96800	171
278	20250410	134000	1677457100	96700	96800	96900	96700	73
279	20250410	133900	1670390700	96900	96900	96900	96800	71
280	20250410	133800	1663511200	96900	96900	96900	96800	52
281	20250410	133700	1658476200	96800	96900	96900	96800	64
282	20250410	133600	1652279300	96900	96900	96900	96700	131
283	20250410	133500	1639599900	96800	96900	96900	96800	46
284	20250410	133400	1635145800	96800	97000	97000	96800	59
285	20250410	133300	1629433100	97000	97000	97000	96800	57
286	20250410	133200	1623909300	97000	96800	97000	96800	60
287	20250410	133100	1618099900	96900	96900	97100	96800	140
288	20250410	133000	1604536800	96900	97000	97000	96800	20
289	20250410	132900	1602599000	96800	97000	97000	96800	115
290	20250410	132800	1591461500	97000	97000	97000	96900	26
291	20250410	132700	1588941400	96900	97000	97000	96800	182
292	20250410	132600	1571303100	96900	97000	97000	96900	48
293	20250410	132500	1566651700	97000	96900	97000	96900	77
294	20250410	132400	1559189700	97000	97000	97000	96900	60
295	20250410	132300	1553374300	97000	97000	97000	96900	42
296	20250410	132200	1549303600	97000	97000	97000	96900	92
297	20250410	132100	1540387600	97000	96900	97000	96900	55
298	20250410	132000	1535057200	97000	97000	97100	96900	40
299	20250410	131900	1531177500	97000	97000	97100	97000	39
300	20250410	131800	1527394400	97000	97100	97100	97000	107
301	20250410	131700	1517015300	97100	97100	97100	97000	34
302	20250410	131600	1513715800	97100	97000	97100	96900	206
303	20250410	131500	1493721800	96900	97100	97100	96900	131
304	20250410	131400	1481022400	97100	97000	97100	97000	38
305	20250410	131300	1477335500	96900	97100	97100	96900	139
306	20250410	131200	1463860100	97100	97000	97100	96900	95
307	20250410	131100	1454649500	96900	97000	97000	96900	69
308	20250410	131000	1447962100	96900	96900	97000	96900	96
309	20250410	130900	1438658500	96900	96900	96900	96700	197
310	20250410	130800	1419582000	96900	96900	96900	96800	32
311	20250410	130700	1416483100	96900	96900	96900	96800	29
312	20250410	130600	1413674900	96900	96900	96900	96800	98
313	20250410	130500	1404186700	97000	96900	97000	96800	46
314	20250410	130400	1399731400	97000	97000	97000	96800	73
315	20250410	130300	1392660100	97000	96900	97000	96800	17
316	20250410	130200	1391012200	96800	96900	97000	96800	112
317	20250410	130100	1380167300	96900	96900	96900	96800	60
318	20250410	130000	1374355200	96800	96800	96800	96700	62
319	20250410	125900	1368355400	96800	96900	96900	96800	89
320	20250410	125800	1359738600	96900	96900	96900	96800	46
321	20250410	125700	1355285400	96900	96900	97000	96800	219
322	20250410	125600	1334065400	96900	96900	96900	96800	69
323	20250410	125500	1327383500	96900	96900	96900	96800	114
324	20250410	125400	1316345000	96900	96900	96900	96700	69
325	20250410	125300	1309666000	96800	97000	97000	96800	62
326	20250410	125200	1303661600	96800	96800	96800	96700	102
327	20250410	125100	1293793700	96800	96800	96800	96700	52
328	20250410	125000	1288764300	96800	96800	96800	96700	69
329	20250410	124900	1282090800	96800	96600	96800	96600	58
330	20250410	124800	1276486100	96600	96800	96800	96600	122
331	20250410	124700	1264698900	96800	96800	96800	96600	58
332	20250410	124600	1259090600	96700	96800	96800	96700	114
333	20250410	124500	1248066600	96800	96800	96800	96700	25
334	20250410	124400	1245647400	96700	96800	96800	96700	77
335	20250410	124300	1238200400	96800	96800	96800	96700	30
336	20250410	124200	1235298300	96800	96800	96900	96800	24
337	20250410	124100	1232974800	96800	96700	96800	96600	144
338	20250410	124000	1219054100	96700	96700	96800	96700	31
339	20250410	123900	1216055900	96700	96500	96700	96400	169
340	20250410	123800	1199755300	96600	96600	96600	96500	67
341	20250410	123700	1193285000	96500	96600	96600	96500	74
342	20250410	123600	1186143500	96500	96600	96600	96500	88
343	20250410	123500	1177647100	96600	96600	96700	96600	42
344	20250410	123400	1173588900	96600	96900	96900	96600	89
345	20250410	123300	1164984500	96900	96700	96900	96700	71
346	20250410	123200	1158117500	96700	96700	96700	96600	81
347	20250410	123100	1150290500	96700	96700	96700	96600	54
348	20250410	123000	1145072900	96600	96800	96800	96600	65
349	20250410	122900	1138791100	96700	96700	96700	96600	41
350	20250410	122800	1134829200	96700	96700	96700	96600	56
351	20250410	122700	1129418100	96700	96800	96800	96700	79
352	20250410	122600	1121778000	96800	96800	96900	96800	19
353	20250410	122500	1119938200	96800	96700	96800	96600	137
354	20250410	122400	1106703200	96700	96800	96800	96700	16
355	20250410	122300	1105155600	96700	96700	96800	96700	108
356	20250410	122200	1094711500	96700	96600	96700	96600	45
357	20250410	122100	1090364100	96700	96600	96700	96600	47
358	20250410	122000	1085823200	96500	96500	96700	96500	154
359	20250410	121900	1070955600	96600	96600	96600	96500	35
360	20250410	121800	1067576500	96500	96400	96700	96400	87
361	20250410	121700	1059179200	96500	96400	96500	96400	86
362	20250410	121600	1050888500	96400	96500	96500	96300	71
363	20250410	121500	1044045900	96500	96600	96600	96400	63
364	20250410	121400	1037967400	96600	96600	96600	96500	132
365	20250410	121300	1025228400	96600	96600	96600	96400	60
366	20250410	121200	1019438900	96600	96600	96600	96500	45
367	20250410	121100	1015096000	96600	96500	96600	96400	144
368	20250410	121000	1001213200	96500	96500	96500	96300	36
369	20250410	120900	997743900	96600	96500	96600	96300	160
370	20250410	120800	982320000	96500	96500	96500	96400	30
371	20250410	120700	979426400	96500	96600	96700	96400	34
372	20250410	120600	976144300	96600	96300	96700	96200	173
373	20250410	120500	959482600	96300	96300	96300	96200	24
374	20250410	120400	957173300	96300	96400	96400	96200	55
375	20250410	120300	951880500	96300	96500	96500	96300	51
376	20250410	120200	946968100	96500	96400	96500	96200	146
377	20250410	120100	932904900	96300	96300	96400	96200	63
378	20250410	120000	926838800	96400	96300	96400	96300	58
379	20250410	115900	921251600	96500	96300	96600	96300	39
380	20250410	115800	917491000	96500	96300	96500	96300	47
381	20250410	115700	912962200	96100	96200	96200	96100	113
382	20250410	115600	902102500	96100	96500	96500	96000	169
383	20250410	115500	885864200	96500	95600	96700	95600	354
384	20250410	115400	851800500	95700	95700	95700	95600	34
385	20250410	115300	848548600	95700	95700	95800	95600	142
386	20250410	115200	834968500	95600	95600	95600	95500	43
387	20250410	115100	830860000	95700	95500	95800	95400	94
388	20250410	115000	821879700	95500	95500	95600	95500	69
389	20250410	114900	815289700	95500	95600	95600	95500	72
390	20250410	114800	808410600	95600	96100	96200	95600	62
391	20250410	114700	802464800	96000	95500	96000	95400	148
392	20250410	114600	788313800	95500	95500	95500	95500	38
393	20250410	114500	784684800	95700	95400	95700	95400	71
394	20250410	114400	777905000	95500	95600	95600	95400	123
395	20250410	114300	766166700	95500	95500	95600	95400	24
396	20250410	114200	763876400	95600	95400	95600	95400	80
397	20250410	114100	756237600	95400	95400	95500	95400	122
398	20250410	114000	744598400	95500	95500	95500	95400	27
399	20250410	113900	742021900	95500	95500	95600	95400	95
400	20250410	113800	732948400	95600	95600	95600	95600	61
401	20250410	113700	727116800	95600	95600	95600	95500	144
402	20250410	113600	713352400	95600	95700	95700	95500	317
403	20250410	113500	683050200	95700	95700	95700	95700	125
404	20250410	113400	671087700	95800	95900	95900	95800	23
405	20250410	113300	668884000	95800	95900	95900	95800	34
406	20250410	113200	665626600	95800	96100	96100	95600	339
407	20250410	113100	633150600	95800	96100	96100	95800	312
408	20250410	113000	603206700	96200	96200	96200	96100	71
409	20250410	112900	596382900	96200	96300	96300	96100	142
410	20250410	112800	582728000	96300	96300	96300	96200	90
411	20250410	112700	574068800	96400	96200	96400	96200	135
412	20250410	112600	561062900	96400	96200	96400	96200	24
413	20250410	112500	558753300	96300	96200	96300	96100	145
414	20250410	112400	544807700	96300	96400	96400	96300	27
415	20250410	112300	542206500	96400	96300	96400	96200	129
416	20250410	112200	529787500	96400	96300	96400	96300	44
417	20250410	112100	525550200	96300	96500	96500	96300	99
418	20250410	112000	516006600	96500	96500	96500	96500	28
419	20250410	111900	513304600	96600	96500	96600	96500	100
420	20250410	111800	503654300	96600	96600	96600	96500	35
421	20250410	111700	500275600	96600	96600	96600	96500	72
422	20250410	111600	493325200	96600	96700	96700	96500	170
423	20250410	111500	476903800	96700	96400	96700	96400	75
424	20250410	111400	469658400	96300	96800	96900	96300	431
425	20250410	111300	428015200	96800	96800	96800	96800	28
426	20250410	111200	425304800	97000	96900	97000	96800	105
427	20250410	111100	415136700	96900	96900	96900	96900	23
428	20250410	111000	412908000	97000	97000	97000	97000	21
429	20250410	110900	410871000	97000	97000	97000	96900	28
430	20250410	110800	408157200	97000	97000	97000	97000	0
431	20250410	110700	408157200	97000	96900	97000	96900	25
432	20250410	110600	405734500	97000	97000	97000	97000	2
433	20250410	110500	405540500	96900	96900	96900	96900	0
434	20250410	110400	405540500	96900	97000	97000	96900	163
435	20250410	110300	389731800	96900	96900	96900	96900	22
436	20250410	110200	387600000	96900	96900	96900	96900	0
437	20250410	110100	387600000	96900	96900	96900	96900	20
438	20250410	110000	385662000	96900	96900	96900	96900	31
439	20250410	105900	382658100	97000	96900	97000	96900	8
440	20250410	105800	381882700	96900	97000	97000	96900	61
441	20250410	105700	375970300	97000	97100	97100	97000	203
442	20250410	105600	356268700	97100	97200	97200	97100	2
443	20250410	105500	356074400	97200	97200	97200	97200	46
444	20250410	105400	351603200	97100	97100	97100	97100	23
445	20250410	105300	349369900	97200	97300	97300	97200	22
446	20250410	105200	347231400	97300	97300	97300	97300	1
447	20250410	105100	347134100	97300	97200	97300	97200	25
448	20250410	105000	344704000	97200	97300	97300	97200	24
449	20250410	104900	342371100	97300	97300	97300	97300	2
450	20250410	104800	342176500	97200	97200	97200	97200	1
451	20250410	104700	342079300	97100	97200	97200	97100	37
452	20250410	104600	338486400	97100	97300	97300	97100	24
453	20250410	104500	336155800	97300	97300	97300	97300	0
454	20250410	104400	336155800	97300	97400	97400	97200	26
455	20250410	104300	333628100	97300	97300	97300	97300	35
456	20250410	104200	330222600	97400	97400	97400	97400	11
457	20250410	104100	329151200	97400	97300	97400	97300	959
458	20250410	104000	235840400	97400	97400	97400	97400	0
459	20250410	103900	235840400	97400	97400	97400	97300	55
460	20250410	103800	230486900	97400	97300	97400	97300	24
461	20250410	103700	228151600	97300	97300	97300	97300	0
462	20250410	103600	228151600	97300	97400	97400	97300	36
463	20250410	103500	224648700	97400	97300	97400	97300	23
464	20250410	103400	222410700	97300	97300	97300	97300	2
465	20250410	103300	222216100	97400	97400	97400	97400	11
466	20250410	103200	221144700	97500	97400	97500	97400	24
467	20250410	103100	218807000	97500	97500	97500	97500	0
468	20250410	103000	218807000	97500	97500	97500	97500	2
469	20250410	102900	218612000	97500	97400	97500	97400	60
470	20250410	102800	212767700	97500	97500	97500	97500	0
471	20250410	102700	212767700	97500	97500	97500	97500	2
472	20250410	102600	212572700	97500	97500	97500	97500	3
473	20250410	102500	212280200	97700	97700	97700	97700	1
474	20250410	102400	212182500	97500	97500	97500	97500	0
475	20250410	102300	212182500	97500	97500	97500	97500	2
476	20250410	102200	211987500	97500	97700	97700	97500	31
477	20250410	102100	208964800	97600	97600	97600	97600	0
478	20250410	102000	208964800	97600	97600	97600	97600	0
479	20250410	101900	208964800	97600	97500	97600	97500	47
480	20250410	101800	204382100	97500	97500	97500	97500	8
481	20250410	101700	203602100	97500	97500	97500	97500	0
482	20250410	101600	203602100	97500	97500	97500	97500	14
483	20250410	101500	202237100	97700	97600	98000	97600	43
484	20250410	101400	198038500	97400	97400	97400	97400	0
485	20250410	101300	198038500	97400	97400	97400	97300	25
486	20250410	101200	195605500	97300	97300	97300	97300	23
487	20250410	101100	193367600	97300	97500	97500	97300	19
488	20250410	101000	191518500	97400	97400	97400	97400	26
489	20250410	100900	188986100	97400	97400	97400	97400	1
490	20250410	100800	188888700	97400	97500	97500	97400	24
491	20250410	100700	186551000	97400	97400	97400	97400	21
492	20250410	100600	184505600	97500	97500	97500	97500	1
493	20250410	100500	184408100	97400	97400	97400	97300	36
494	20250410	100400	180904000	97400	97400	97400	97400	2
495	20250410	100300	180709200	97400	97500	97500	97400	12
496	20250410	100200	179540200	97500	97400	97500	97400	7
497	20250410	100100	178858300	97400	97400	97400	97400	17
498	20250410	100000	177202500	97600	97300	97600	97300	22
499	20250410	095900	175060400	97300	97300	97300	97300	2
500	20250410	095800	174865800	97200	97300	97300	97200	25
501	20250410	095700	172435600	97300	97300	97300	97200	25
502	20250410	095600	170005300	97200	97200	97200	97200	0
503	20250410	095500	170005300	97200	97300	97300	97200	3
504	20250410	095400	169713500	97300	97400	97400	97300	9
505	20250410	095300	168837700	97300	97300	97300	97300	0
506	20250410	095200	168837700	97300	97300	97300	97300	0
507	20250410	095100	168837700	97300	97300	97300	97300	59
508	20250410	095000	163097000	97300	97300	97300	97300	0
509	20250410	094900	163097000	97300	97400	97400	97300	3
510	20250410	094800	162804900	97300	97300	97300	97300	22
511	20250410	094700	160664300	97300	97400	97400	97300	45
512	20250410	094600	156285700	97300	97300	97300	97300	2
513	20250410	094500	156091100	97200	97300	97300	97200	10
514	20250410	094400	155118600	97400	97300	97400	97300	25
515	20250410	094300	152686000	97400	97400	97400	97400	1
516	20250410	094200	152588600	97300	97300	97300	97300	0
517	20250410	094100	152588600	97300	97400	97400	97300	31
518	20250410	094000	149571500	97400	97400	97400	97400	2
519	20250410	093900	149376700	97400	97400	97400	97400	0
520	20250410	093800	149376700	97400	97500	97500	97400	25
521	20250410	093700	146941600	97500	97500	97500	97500	3
522	20250410	093600	146649100	97600	97600	97600	97600	0
523	20250410	093500	146649100	97600	97600	97600	97600	40
524	20250410	093400	142745100	97600	97400	97600	97400	26
525	20250410	093300	140212400	97500	97500	97500	97500	3
526	20250410	093200	139919900	97500	97600	97600	97500	32
527	20250410	093100	136799800	97600	97600	97600	97600	4
528	20250410	093000	136409400	97600	97700	97700	97600	10
529	20250410	092900	135433300	97600	97600	97700	97600	29
530	20250410	092800	132602700	97700	97600	97700	97600	17
531	20250410	092700	130942100	97700	97700	97700	97600	106
532	20250410	092600	120586300	97700	97800	97800	97700	14
533	20250410	092500	119218400	97800	97800	97800	97800	1
534	20250410	092400	119120600	97800	97800	97800	97800	51
535	20250410	092300	114132800	97800	97900	98000	97800	32
536	20250410	092200	111001300	98000	98100	98200	98000	28
537	20250410	092100	108256400	98100	98100	98100	98100	19
538	20250410	092000	106392500	98100	98200	98200	98100	21
539	20250410	091900	104331800	98300	98300	98300	98300	21
540	20250410	091800	102267500	98300	98400	98400	98300	8
541	20250410	091700	101480600	98700	98600	98800	98600	207
542	20250410	091600	81032900	98500	98600	98600	98500	306
543	20250410	091500	50889000	98600	98600	98600	98600	0
544	20250410	091400	50889000	98600	98600	98600	98600	3
545	20250410	091300	50593200	98700	98700	98700	98700	0
546	20250410	091200	50593200	98700	98600	98700	98600	10
547	20250410	091100	49606800	98600	98600	98600	98600	96
548	20250410	091000	40141200	98700	98600	98700	98600	92
549	20250410	090900	31069800	98600	98600	98600	98600	1
550	20250410	090800	30971200	98800	98800	98800	98800	0
551	20250410	090700	30971200	98800	98800	98800	98800	9
552	20250410	090600	30082000	98700	98700	98700	98700	0
553	20250410	090500	30082000	98700	98600	99000	98600	67
554	20250410	090400	23459100	98600	98500	98600	98500	24
555	20250410	090300	21095000	98200	98300	98700	98100	115
556	20250410	090200	9790400	98400	98300	98400	98300	22
557	20250410	090100	7627400	99000	99000	99000	99000	0
558	20250410	090000	7627400	99000	99200	99200	98300	77