KissMeData/247540/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	203400	31540038600	97500	97500	97500	97500	12403
3	20250417	203300	31540038600	97500	97500	97500	97500	0
4	20250417	203200	31540038600	97500	97500	97500	97500	0
5	20250417	203100	31540038600	97500	97500	97500	97500	0
6	20250417	203000	31540038600	97500	97500	97500	97500	0
7	20250417	202900	31540038600	97500	97500	97500	97500	0
8	20250417	202800	31540038600	97500	97500	97500	97500	0
9	20250417	202700	31540038600	97500	97500	97500	97500	0
10	20250417	202600	31540038600	97500	97500	97500	97500	0
11	20250417	202500	31540038600	97500	97500	97500	97500	0
12	20250417	202400	31540038600	97500	97500	97500	97500	0
13	20250417	202300	31540038600	97500	97500	97500	97500	0
14	20250417	202200	31540038600	97500	97500	97500	97500	0
15	20250417	202100	31540038600	97500	97500	97500	97500	0
16	20250417	202000	31540038600	97500	97500	97500	97500	0
17	20250417	201900	31540038600	97500	97500	97500	97500	0
18	20250417	201800	31540038600	97500	97500	97500	97500	0
19	20250417	201700	31540038600	97500	97500	97500	97500	0
20	20250417	201600	31540038600	97500	97500	97500	97500	0
21	20250417	201500	31540038600	97500	97500	97500	97500	0
22	20250417	201400	31540038600	97500	97500	97500	97500	0
23	20250417	201300	31540038600	97500	97500	97500	97500	0
24	20250417	201200	31540038600	97500	97500	97500	97500	0
25	20250417	201100	31540038600	97500	97500	97500	97500	0
26	20250417	201000	31540038600	97500	97500	97500	97500	0
27	20250417	200900	31540038600	97500	97500	97500	97500	0
28	20250417	200800	31540038600	97500	97500	97500	97500	0
29	20250417	200700	31540038600	97500	97500	97500	97500	0
30	20250417	200600	31540038600	97500	97500	97500	97500	0
31	20250417	200500	31540038600	97500	97500	97500	97500	0
32	20250417	200400	31540038600	97500	97500	97500	97500	12403
33	20250417	200300	31540038600	97500	97500	97500	97500	0
34	20250417	200200	31540038600	97500	97500	97500	97500	0
35	20250417	200100	31540038600	97500	97500	97500	97500	0
36	20250417	200000	31540038600	97500	97500	97500	97500	0
37	20250417	195900	31540038600	97500	97500	97500	97500	0
38	20250417	195800	31540038600	97500	97500	97500	97500	0
39	20250417	195700	31540038600	97500	97500	97500	97500	0
40	20250417	195600	31540038600	97500	97500	97500	97500	0
41	20250417	195500	31540038600	97500	97500	97500	97500	0
42	20250417	195400	31540038600	97500	97500	97500	97500	0
43	20250417	195300	31540038600	97500	97500	97500	97500	0
44	20250417	195200	31540038600	97500	97500	97500	97500	0
45	20250417	195100	31540038600	97500	97500	97500	97500	0
46	20250417	195000	31540038600	97500	97500	97500	97500	0
47	20250417	194900	31540038600	97500	97500	97500	97500	0
48	20250417	194800	31540038600	97500	97500	97500	97500	0
49	20250417	194700	31540038600	97500	97500	97500	97500	0
50	20250417	194600	31540038600	97500	97500	97500	97500	0
51	20250417	194500	31540038600	97500	97500	97500	97500	0
52	20250417	194400	31540038600	97500	97500	97500	97500	0
53	20250417	194300	31540038600	97500	97500	97500	97500	0
54	20250417	194200	31540038600	97500	97500	97500	97500	0
55	20250417	194100	31540038600	97500	97500	97500	97500	0
56	20250417	194000	31540038600	97500	97500	97500	97500	0
57	20250417	193900	31540038600	97500	97500	97500	97500	0
58	20250417	193800	31540038600	97500	97500	97500	97500	0
59	20250417	193700	31540038600	97500	97500	97500	97500	0
60	20250417	193600	31540038600	97500	97500	97500	97500	0
61	20250417	193500	31540038600	97500	97500	97500	97500	0
62	20250417	193400	31540038600	97500	97500	97500	97500	12403
63	20250417	193300	31540038600	97500	97500	97500	97500	0
64	20250417	193200	31540038600	97500	97500	97500	97500	0
65	20250417	193100	31540038600	97500	97500	97500	97500	0
66	20250417	193000	31540038600	97500	97500	97500	97500	0
67	20250417	192900	31540038600	97500	97500	97500	97500	0
68	20250417	192800	31540038600	97500	97500	97500	97500	0
69	20250417	192700	31540038600	97500	97500	97500	97500	0
70	20250417	192600	31540038600	97500	97500	97500	97500	0
71	20250417	192500	31540038600	97500	97500	97500	97500	0
72	20250417	192400	31540038600	97500	97500	97500	97500	0
73	20250417	192300	31540038600	97500	97500	97500	97500	0
74	20250417	192200	31540038600	97500	97500	97500	97500	0
75	20250417	192100	31540038600	97500	97500	97500	97500	0
76	20250417	192000	31540038600	97500	97500	97500	97500	0
77	20250417	191900	31540038600	97500	97500	97500	97500	0
78	20250417	191800	31540038600	97500	97500	97500	97500	0
79	20250417	191700	31540038600	97500	97500	97500	97500	0
80	20250417	191600	31540038600	97500	97500	97500	97500	0
81	20250417	191500	31540038600	97500	97500	97500	97500	0
82	20250417	191400	31540038600	97500	97500	97500	97500	0
83	20250417	191300	31540038600	97500	97500	97500	97500	0
84	20250417	191200	31540038600	97500	97500	97500	97500	0
85	20250417	191100	31540038600	97500	97500	97500	97500	0
86	20250417	191000	31540038600	97500	97500	97500	97500	0
87	20250417	190900	31540038600	97500	97500	97500	97500	0
88	20250417	190800	31540038600	97500	97500	97500	97500	0
89	20250417	190700	31540038600	97500	97500	97500	97500	0
90	20250417	190600	31540038600	97500	97500	97500	97500	0
91	20250417	190500	31540038600	97500	97500	97500	97500	0
92	20250417	190400	31540038600	97500	97500	97500	97500	12403
93	20250417	190300	31540038600	97500	97500	97500	97500	0
94	20250417	190200	31540038600	97500	97500	97500	97500	0
95	20250417	190100	31540038600	97500	97500	97500	97500	0
96	20250417	190000	31540038600	97500	97500	97500	97500	0
97	20250417	185900	31540038600	97500	97500	97500	97500	0
98	20250417	185800	31540038600	97500	97500	97500	97500	0
99	20250417	185700	31540038600	97500	97500	97500	97500	0
100	20250417	185600	31540038600	97500	97500	97500	97500	0
101	20250417	185500	31540038600	97500	97500	97500	97500	0
102	20250417	185400	31540038600	97500	97500	97500	97500	0
103	20250417	185300	31540038600	97500	97500	97500	97500	0
104	20250417	185200	31540038600	97500	97500	97500	97500	0
105	20250417	185100	31540038600	97500	97500	97500	97500	0
106	20250417	185000	31540038600	97500	97500	97500	97500	0
107	20250417	184900	31540038600	97500	97500	97500	97500	0
108	20250417	184800	31540038600	97500	97500	97500	97500	0
109	20250417	184700	31540038600	97500	97500	97500	97500	0
110	20250417	184600	31540038600	97500	97500	97500	97500	0
111	20250417	184500	31540038600	97500	97500	97500	97500	0
112	20250417	184400	31540038600	97500	97500	97500	97500	0
113	20250417	184300	31540038600	97500	97500	97500	97500	0
114	20250417	184200	31540038600	97500	97500	97500	97500	0
115	20250417	184100	31540038600	97500	97500	97500	97500	0
116	20250417	184000	31540038600	97500	97500	97500	97500	0
117	20250417	183900	31540038600	97500	97500	97500	97500	0
118	20250417	183800	31540038600	97500	97500	97500	97500	0
119	20250417	183700	31540038600	97500	97500	97500	97500	0
120	20250417	183600	31540038600	97500	97500	97500	97500	0
121	20250417	183500	31540038600	97500	97500	97500	97500	0
122	20250417	183400	31540038600	97500	97500	97500	97500	12403
123	20250417	183300	31540038600	97500	97500	97500	97500	0
124	20250417	183200	31540038600	97500	97500	97500	97500	0
125	20250417	183100	31540038600	97500	97500	97500	97500	0
126	20250417	183000	31540038600	97500	97500	97500	97500	0
127	20250417	182900	31540038600	97500	97500	97500	97500	0
128	20250417	182800	31540038600	97500	97500	97500	97500	0
129	20250417	182700	31540038600	97500	97500	97500	97500	0
130	20250417	182600	31540038600	97500	97500	97500	97500	0
131	20250417	182500	31540038600	97500	97500	97500	97500	0
132	20250417	182400	31540038600	97500	97500	97500	97500	0
133	20250417	182300	31540038600	97500	97500	97500	97500	0
134	20250417	182200	31540038600	97500	97500	97500	97500	0
135	20250417	182100	31540038600	97500	97500	97500	97500	0
136	20250417	182000	31540038600	97500	97500	97500	97500	0
137	20250417	181900	31540038600	97500	97500	97500	97500	0
138	20250417	181800	31540038600	97500	97500	97500	97500	0
139	20250417	181700	31540038600	97500	97500	97500	97500	0
140	20250417	181600	31540038600	97500	97500	97500	97500	0
141	20250417	181500	31540038600	97500	97500	97500	97500	0
142	20250417	181400	31540038600	97500	97500	97500	97500	0
143	20250417	181300	31540038600	97500	97500	97500	97500	0
144	20250417	181200	31540038600	97500	97500	97500	97500	0
145	20250417	181100	31540038600	97500	97500	97500	97500	0
146	20250417	181000	31540038600	97500	97500	97500	97500	0
147	20250417	180900	31540038600	97500	97500	97500	97500	0
148	20250417	180800	31540038600	97500	97500	97500	97500	0
149	20250417	180700	31540038600	97500	97500	97500	97500	0
150	20250417	180600	31540038600	97500	97500	97500	97500	0
151	20250417	180500	31540038600	97500	97500	97500	97500	0
152	20250417	180400	31540038600	97500	97500	97500	97500	12403
153	20250417	180300	31540038600	97500	97500	97500	97500	0
154	20250417	180200	31540038600	97500	97500	97500	97500	0
155	20250417	180100	31540038600	97500	97500	97500	97500	0
156	20250417	180000	31540038600	97500	97500	97500	97500	0
157	20250417	175900	31540038600	97500	97500	97500	97500	0
158	20250417	175800	31540038600	97500	97500	97500	97500	0
159	20250417	175700	31540038600	97500	97500	97500	97500	0
160	20250417	175600	31540038600	97500	97500	97500	97500	0
161	20250417	175500	31540038600	97500	97500	97500	97500	0
162	20250417	175400	31540038600	97500	97500	97500	97500	0
163	20250417	175300	31540038600	97500	97500	97500	97500	0
164	20250417	175200	31540038600	97500	97500	97500	97500	0
165	20250417	175100	31540038600	97500	97500	97500	97500	0
166	20250417	175000	31540038600	97500	97500	97500	97500	0
167	20250417	174900	31540038600	97500	97500	97500	97500	0
168	20250417	174800	31540038600	97500	97500	97500	97500	0
169	20250417	174700	31540038600	97500	97500	97500	97500	0
170	20250417	174600	31540038600	97500	97500	97500	97500	0
171	20250417	174500	31540038600	97500	97500	97500	97500	0
172	20250417	174400	31540038600	97500	97500	97500	97500	0
173	20250417	174300	31540038600	97500	97500	97500	97500	0
174	20250417	174200	31540038600	97500	97500	97500	97500	0
175	20250417	174100	31540038600	97500	97500	97500	97500	0
176	20250417	174000	31540038600	97500	97500	97500	97500	0
177	20250417	173900	31540038600	97500	97500	97500	97500	0
178	20250417	173800	31540038600	97500	97500	97500	97500	0
179	20250417	173700	31540038600	97500	97500	97500	97500	0
180	20250417	173600	31540038600	97500	97500	97500	97500	0
181	20250417	173500	31540038600	97500	97500	97500	97500	0
182	20250417	173400	31540038600	97500	97500	97500	97500	12403
183	20250417	173300	31540038600	97500	97500	97500	97500	0
184	20250417	173200	31540038600	97500	97500	97500	97500	0
185	20250417	173100	31540038600	97500	97500	97500	97500	0
186	20250417	173000	31540038600	97500	97500	97500	97500	0
187	20250417	172900	31540038600	97500	97500	97500	97500	0
188	20250417	172800	31540038600	97500	97500	97500	97500	0
189	20250417	172700	31540038600	97500	97500	97500	97500	0
190	20250417	172600	31540038600	97500	97500	97500	97500	0
191	20250417	172500	31540038600	97500	97500	97500	97500	0
192	20250417	172400	31540038600	97500	97500	97500	97500	0
193	20250417	172300	31540038600	97500	97500	97500	97500	0
194	20250417	172200	31540038600	97500	97500	97500	97500	0
195	20250417	172100	31540038600	97500	97500	97500	97500	0
196	20250417	172000	31540038600	97500	97500	97500	97500	0
197	20250417	171900	31540038600	97500	97500	97500	97500	0
198	20250417	171800	31540038600	97500	97500	97500	97500	0
199	20250417	171700	31540038600	97500	97500	97500	97500	0
200	20250417	171600	31540038600	97500	97500	97500	97500	0
201	20250417	171500	31540038600	97500	97500	97500	97500	0
202	20250417	171400	31540038600	97500	97500	97500	97500	0
203	20250417	171300	31540038600	97500	97500	97500	97500	0
204	20250417	171200	31540038600	97500	97500	97500	97500	0
205	20250417	171100	31540038600	97500	97500	97500	97500	0
206	20250417	171000	31540038600	97500	97500	97500	97500	0
207	20250417	170900	31540038600	97500	97500	97500	97500	0
208	20250417	170800	31540038600	97500	97500	97500	97500	0
209	20250417	170700	31540038600	97500	97500	97500	97500	0
210	20250417	170600	31540038600	97500	97500	97500	97500	0
211	20250417	170500	31540038600	97500	97500	97500	97500	0
212	20250417	170400	31540038600	97500	97500	97500	97500	12403
213	20250417	170300	31540038600	97500	97500	97500	97500	0
214	20250417	170200	31540038600	97500	97500	97500	97500	0
215	20250417	170100	31540038600	97500	97500	97500	97500	0
216	20250417	170000	31540038600	97500	97500	97500	97500	0
217	20250417	165900	31540038600	97500	97500	97500	97500	0
218	20250417	165800	31540038600	97500	97500	97500	97500	0
219	20250417	165700	31540038600	97500	97500	97500	97500	0
220	20250417	165600	31540038600	97500	97500	97500	97500	0
221	20250417	165500	31540038600	97500	97500	97500	97500	0
222	20250417	165400	31540038600	97500	97500	97500	97500	0
223	20250417	165300	31540038600	97500	97500	97500	97500	0
224	20250417	165200	31540038600	97500	97500	97500	97500	0
225	20250417	165100	31540038600	97500	97500	97500	97500	0
226	20250417	165000	31540038600	97500	97500	97500	97500	0
227	20250417	164900	31540038600	97500	97500	97500	97500	0
228	20250417	164800	31540038600	97500	97500	97500	97500	0
229	20250417	164700	31540038600	97500	97500	97500	97500	0
230	20250417	164600	31540038600	97500	97500	97500	97500	0
231	20250417	164500	31540038600	97500	97500	97500	97500	0
232	20250417	164400	31540038600	97500	97500	97500	97500	0
233	20250417	164300	31540038600	97500	97500	97500	97500	0
234	20250417	164200	31540038600	97500	97500	97500	97500	0
235	20250417	164100	31540038600	97500	97500	97500	97500	0
236	20250417	164000	31540038600	97500	97500	97500	97500	0
237	20250417	163900	31540038600	97500	97500	97500	97500	0
238	20250417	163800	31540038600	97500	97500	97500	97500	0
239	20250417	163700	31540038600	97500	97500	97500	97500	0
240	20250417	163600	31540038600	97500	97500	97500	97500	0
241	20250417	163500	31540038600	97500	97500	97500	97500	0
242	20250417	163400	31540038600	97500	97500	97500	97500	12403
243	20250417	163300	31540038600	97500	97500	97500	97500	0
244	20250417	163200	31540038600	97500	97500	97500	97500	0
245	20250417	163100	31540038600	97500	97500	97500	97500	0
246	20250417	163000	31540038600	97500	97500	97500	97500	0
247	20250417	162900	31540038600	97500	97500	97500	97500	0
248	20250417	162800	31540038600	97500	97500	97500	97500	0
249	20250417	162700	31540038600	97500	97500	97500	97500	0
250	20250417	162600	31540038600	97500	97500	97500	97500	0
251	20250417	162500	31540038600	97500	97500	97500	97500	0
252	20250417	162400	31540038600	97500	97500	97500	97500	0
253	20250417	162300	31540038600	97500	97500	97500	97500	0
254	20250417	162200	31540038600	97500	97500	97500	97500	0
255	20250417	162100	31540038600	97500	97500	97500	97500	0
256	20250417	162000	31540038600	97500	97500	97500	97500	0
257	20250417	161900	31540038600	97500	97500	97500	97500	0
258	20250417	161800	31540038600	97500	97500	97500	97500	0
259	20250417	161700	31540038600	97500	97500	97500	97500	0
260	20250417	161600	31540038600	97500	97500	97500	97500	0
261	20250417	161500	31540038600	97500	97500	97500	97500	0
262	20250417	161400	31540038600	97500	97500	97500	97500	0
263	20250417	161300	31540038600	97500	97500	97500	97500	0
264	20250417	161200	31540038600	97500	97500	97500	97500	0
265	20250417	161100	31540038600	97500	97500	97500	97500	0
266	20250417	161000	31540038600	97500	97500	97500	97500	0
267	20250417	160900	31540038600	97500	97500	97500	97500	0
268	20250417	160800	31540038600	97500	97500	97500	97500	0
269	20250417	160700	31540038600	97500	97500	97500	97500	0
270	20250417	160600	31540038600	97500	97500	97500	97500	0
271	20250417	160500	31540038600	97500	97500	97500	97500	0
272	20250417	160400	31540038600	97500	97500	97500	97500	12403
273	20250417	160300	31540038600	97500	97500	97500	97500	0
274	20250417	160200	31540038600	97500	97500	97500	97500	0
275	20250417	160100	31540038600	97500	97500	97500	97500	0
276	20250417	160000	31540038600	97500	97500	97500	97500	0
277	20250417	155900	31540038600	97500	97500	97500	97500	0
278	20250417	155800	31540038600	97500	97500	97500	97500	0
279	20250417	155700	31540038600	97500	97500	97500	97500	0
280	20250417	155600	31540038600	97500	97500	97500	97500	0
281	20250417	155500	31540038600	97500	97500	97500	97500	0
282	20250417	155400	31540038600	97500	97500	97500	97500	0
283	20250417	155300	31540038600	97500	97500	97500	97500	0
284	20250417	155200	31540038600	97500	97500	97500	97500	0
285	20250417	155100	31540038600	97500	97500	97500	97500	0
286	20250417	155000	31540038600	97500	97500	97500	97500	0
287	20250417	154900	31540038600	97500	97500	97500	97500	0
288	20250417	154800	31540038600	97500	97500	97500	97500	0
289	20250417	154700	31540038600	97500	97500	97500	97500	0
290	20250417	154600	31540038600	97500	97500	97500	97500	0
291	20250417	154500	31540038600	97500	97500	97500	97500	0
292	20250417	154400	31540038600	97500	97500	97500	97500	0
293	20250417	154300	31540038600	97500	97500	97500	97500	0
294	20250417	154200	31540038600	97500	97500	97500	97500	0
295	20250417	154100	31540038600	97500	97500	97500	97500	0
296	20250417	154000	31540038600	97500	97500	97500	97500	0
297	20250417	153900	31540038600	97500	97500	97500	97500	0
298	20250417	153800	31540038600	97500	97500	97500	97500	0
299	20250417	153700	31540038600	97500	97500	97500	97500	0
300	20250417	153600	31540038600	97500	97500	97500	97500	0
301	20250417	153500	31540038600	97500	97500	97500	97500	0
302	20250417	153400	31540038600	97500	97500	97500	97500	12403
303	20250417	153300	31540038600	97500	97500	97500	97500	0
304	20250417	153200	31540038600	97500	97500	97500	97500	0
305	20250417	153100	31540038600	97500	97500	97500	97500	0
306	20250417	153000	31540038600	97500	97500	97500	97500	12403
307	20250417	152900	30330746100	97600	97600	97600	97600	0
308	20250417	152800	30330746100	97600	97600	97600	97600	0
309	20250417	152700	30330746100	97600	97600	97600	97600	0
310	20250417	152600	30330746100	97600	97600	97600	97600	0
311	20250417	152500	30330746100	97600	97600	97600	97600	0
312	20250417	152400	30330746100	97600	97600	97600	97600	0
313	20250417	152300	30330746100	97600	97600	97600	97600	0
314	20250417	152200	30330746100	97600	97600	97600	97600	0
315	20250417	152100	30330746100	97600	97600	97600	97600	0
316	20250417	152000	30330746100	97600	97600	97600	97600	0
317	20250417	151900	30330746100	97600	97500	97600	97500	462
318	20250417	151800	30285660000	97500	97500	97550	97500	323
319	20250417	151700	30254164950	97500	97500	97600	97400	405
320	20250417	151600	30214667450	97500	97600	97600	97500	84
321	20250417	151500	30206472350	97600	97400	97700	97400	1030
322	20250417	151400	30105976950	97500	97500	97500	97400	1267
323	20250417	151300	29982449150	97400	97400	97500	97350	641
324	20250417	151200	29920012450	97500	97400	97500	97400	100
325	20250417	151100	29910270650	97500	97400	97500	97300	517
326	20250417	151000	29859918600	97400	97400	97400	97300	291
327	20250417	150900	29831586100	97400	97300	97400	97300	223
328	20250417	150800	29809873300	97300	97300	97400	97200	459
329	20250417	150700	29765215200	97300	97400	97400	97300	257
330	20250417	150600	29740197400	97400	97100	97400	97100	9112
331	20250417	150500	28854516100	97100	97200	97300	97100	918
332	20250417	150400	28765285800	97200	97300	97300	97200	224
333	20250417	150300	28743505100	97200	97200	97300	97200	1369
334	20250417	150200	28610437900	97200	97200	97300	97200	201
335	20250417	150100	28590894800	97200	97200	97300	97200	461
336	20250417	150000	28546062700	97200	97300	97400	97200	750
337	20250417	145900	28473098200	97400	97400	97400	97300	328
338	20250417	145800	28441181100	97400	97400	97400	97300	214
339	20250417	145700	28420344600	97400	97500	97500	97300	1321
340	20250417	145600	28291679300	97400	97400	97500	97400	1115
341	20250417	145500	28182973950	97500	97500	97500	97400	59
342	20250417	145400	28177222050	97400	97500	97500	97400	42
343	20250417	145300	28173131050	97400	97500	97500	97400	135
344	20250417	145200	28159976150	97500	97400	97500	97400	74
345	20250417	145100	28152761350	97500	97500	97500	97400	207
346	20250417	145000	28132596950	97500	97500	97500	97400	97
347	20250417	144900	28123139650	97500	97500	97500	97400	127
348	20250417	144800	28110757650	97500	97500	97500	97400	21
349	20250417	144700	28108710950	97500	97500	97500	97500	14
350	20250417	144600	28107345950	97500	97500	97550	97400	744
351	20250417	144500	28034807400	97500	97500	97600	97500	83
352	20250417	144400	28026714600	97600	97600	97600	97600	108
353	20250417	144300	28016173800	97500	97300	97600	97300	7243
354	20250417	144200	27310896100	97300	97300	97300	97300	893
355	20250417	144100	27224007200	97300	97300	97300	97200	38
356	20250417	144000	27220310850	97300	97300	97300	97300	207
357	20250417	143900	27200169750	97300	97200	97300	97200	1371
358	20250417	143800	27066786950	97200	97300	97300	97200	20
359	20250417	143700	27064841050	97200	97300	97300	97200	703
360	20250417	143600	26996443650	97300	97250	97300	97200	16
361	20250417	143500	26994887200	97300	97250	97300	97200	585
362	20250417	143400	26937972700	97250	97200	97300	97200	33
363	20250417	143300	26934762650	97300	97200	97300	97200	182
364	20250417	143200	26917061950	97200	97200	97300	97200	282
365	20250417	143100	26889648550	97250	97300	97300	97200	162
366	20250417	143000	26873899600	97300	97300	97300	97200	2037
367	20250417	142900	26675699950	97300	97300	97300	97200	108
368	20250417	142800	26665191800	97300	97300	97300	97200	135
369	20250417	142700	26652056700	97300	97300	97300	97200	323
370	20250417	142600	26620629500	97300	97300	97300	97200	1520
371	20250417	142500	26472733600	97300	97300	97300	97200	51
372	20250417	142400	26467772350	97200	97300	97300	97200	186
373	20250417	142300	26449678350	97300	97300	97300	97200	1745
374	20250417	142200	26279901550	97300	97300	97300	97300	5
375	20250417	142100	26279415050	97300	97300	97300	97200	295
376	20250417	142000	26250715550	97300	97150	97300	97100	2802
377	20250417	141900	25978358450	97200	97200	97200	97100	665
378	20250417	141800	25913721550	97200	97200	97200	97100	40
379	20250417	141700	25909833950	97200	97200	97200	97100	512
380	20250417	141600	25860069550	97200	97200	97200	97100	40
381	20250417	141500	25856181750	97200	97200	97200	97100	58
382	20250417	141400	25850544250	97200	97200	97300	97200	243
383	20250417	141300	25826921650	97200	97200	97300	97200	290
384	20250417	141200	25798731650	97200	97300	97300	97200	1259
385	20250417	141100	25676326650	97300	97300	97300	97200	277
386	20250417	141000	25649398050	97300	97300	97300	97200	43
387	20250417	140900	25645214950	97300	97300	97300	97200	111
388	20250417	140800	25634415150	97300	97300	97300	97200	221
389	20250417	140700	25612916850	97200	97300	97400	97200	1172
390	20250417	140600	25498880950	97300	97300	97400	97300	22
391	20250417	140500	25496738650	97300	97400	97400	97300	92
392	20250417	140400	25487785650	97300	97300	97400	97300	44
393	20250417	140300	25483500550	97300	97400	97400	97300	22
394	20250417	140200	25481359550	97300	97400	97400	97300	179
395	20250417	140100	25463925150	97400	97500	97500	97400	101
396	20250417	140000	25454084250	97500	97500	97600	97400	305
397	20250417	135900	25424351050	97600	97500	97600	97400	1846
398	20250417	135800	25244365350	97450	97500	97500	97450	43
399	20250417	135700	25240173350	97400	97500	97500	97400	107
400	20250417	135600	25229741250	97400	97500	97500	97400	17
401	20250417	135500	25228085050	97500	97400	97500	97400	6
402	20250417	135400	25227500250	97500	97500	97500	97400	59
403	20250417	135300	25221748050	97500	97500	97500	97400	94
404	20250417	135200	25212584050	97500	97500	97500	97500	1176
405	20250417	135100	25097924050	97500	97500	97500	97500	2
406	20250417	135000	25097729050	97500	97500	97600	97400	1398
407	20250417	134900	24961432050	97500	97500	97500	97500	48
408	20250417	134800	24956752050	97600	97500	97600	97500	9
409	20250417	134700	24955874150	97600	97600	97700	97600	212
410	20250417	134600	24935179850	97600	97600	97600	97600	72
411	20250417	134500	24928152650	97700	97400	97700	97400	3198
412	20250417	134400	24616163250	97500	97400	97500	97400	1760
413	20250417	134300	24444738050	97400	97400	97400	97400	1647
414	20250417	134200	24284320250	97400	97300	97400	97300	304
415	20250417	134100	24254712650	97400	97300	97400	97300	867
416	20250417	134000	24170276850	97400	97400	97400	97300	757
417	20250417	133900	24096545250	97300	97300	97400	97300	94
418	20250417	133800	24087397750	97400	97400	97400	97300	80
419	20250417	133700	24079609950	97300	97400	97400	97300	77
420	20250417	133600	24072115350	97300	97400	97400	97300	261
421	20250417	133500	24046711350	97400	97400	97400	97300	1314
422	20250417	133400	23918729750	97500	97500	97500	97500	7
423	20250417	133300	23918047250	97500	97450	97500	97400	35
424	20250417	133200	23914635450	97500	97400	97500	97300	1816
425	20250417	133100	23737745250	97300	97400	97400	97300	320
426	20250417	133000	23706603950	97400	97400	97500	97300	463
427	20250417	132900	23661506750	97400	97500	97500	97400	35
428	20250417	132800	23658094350	97400	97500	97500	97400	346
429	20250417	132700	23624366150	97600	97500	97600	97500	21
430	20250417	132600	23622317950	97500	97400	97600	97400	2186
431	20250417	132500	23409261350	97400	97400	97400	97300	701
432	20250417	132400	23340984250	97400	97400	97400	97200	2601
433	20250417	132300	23087940650	97400	97400	97400	97400	267
434	20250417	132200	23061934850	97400	97400	97400	97300	134
435	20250417	132100	23048885450	97400	97300	97400	97300	4361
436	20250417	132000	22624557950	97300	97300	97300	97250	817
437	20250417	131900	22545065350	97300	97200	97300	97200	2741
438	20250417	131800	22278595350	97200	97200	97200	97100	444
439	20250417	131700	22235438750	97200	97200	97300	97100	1026
440	20250417	131600	22135757250	97200	97400	97400	97200	188
441	20250417	131500	22117465250	97400	97400	97400	97300	498
442	20250417	131400	22068987950	97400	97400	97450	97400	81
443	20250417	131300	22061098450	97400	97500	97500	97400	22
444	20250417	131200	22058954550	97400	97400	97500	97300	9171
445	20250417	131100	21165539350	97400	97400	97400	97300	211
446	20250417	131000	21144989950	97400	97300	97400	97300	122
447	20250417	130900	21133118350	97400	97400	97400	97400	8
448	20250417	130800	21132339150	97300	97400	97400	97300	792
449	20250417	130700	21055224250	97400	97400	97400	97300	281
450	20250417	130600	21027857850	97300	97300	97400	97300	62
451	20250417	130500	21021824250	97300	97300	97400	97300	139
452	20250417	130400	21008296050	97300	97400	97400	97300	910
453	20250417	130300	20919740150	97400	97400	97400	97300	142
454	20250417	130200	20905910150	97400	97500	97500	97400	1253
455	20250417	130100	20783852750	97500	97400	97500	97400	451
456	20250417	130000	20739886850	97500	97400	97500	97400	16
457	20250417	125900	20738327650	97400	97400	97400	97400	52
458	20250417	125800	20733262850	97400	97400	97500	97400	189
459	20250417	125700	20714851250	97500	97400	97500	97400	88
460	20250417	125600	20706278950	97400	97400	97500	97400	3373
461	20250417	125500	20377723950	97400	97400	97400	97300	78
462	20250417	125400	20370130950	97400	97400	97400	97400	391
463	20250417	125300	20332047550	97300	97400	97400	97300	390
464	20250417	125200	20294064050	97500	97600	97600	97400	512
465	20250417	125100	20244121750	97700	97700	97800	97600	347
466	20250417	125000	20210223850	97800	97700	97800	97700	492
467	20250417	124900	20162151450	97700	97700	97800	97700	1050
468	20250417	124800	20059566250	97800	97800	97800	97700	885
469	20250417	124700	19973013750	97800	97800	97800	97750	2621
470	20250417	124600	19716680200	97800	97700	97800	97700	316
471	20250417	124500	19685800000	97700	97800	97800	97700	22
472	20250417	124400	19683649900	97700	97700	97800	97700	295
473	20250417	124300	19654800100	97700	97700	97800	97700	138
474	20250417	124200	19641317300	97700	97700	97800	97700	53
475	20250417	124100	19636137700	97700	97800	97800	97700	17
476	20250417	124000	19634475300	97800	97700	97800	97700	79
477	20250417	123900	19626753700	97700	97800	97800	97700	71
478	20250417	123800	19619815900	97800	97800	97800	97700	83
479	20250417	123700	19611701300	97800	97800	97800	97800	52
480	20250417	123600	19606615700	97700	97800	97800	97700	3
481	20250417	123500	19606322400	97700	97700	97700	97700	81
482	20250417	123400	19598408700	97800	97800	97800	97700	4
483	20250417	123300	19598017600	97800	97800	97800	97800	36
484	20250417	123200	19594496800	97700	97800	97800	97700	1055
485	20250417	123100	19491419900	97800	97800	97800	97700	353
486	20250417	123000	19456901500	97800	97800	97800	97700	156
487	20250417	122900	19441644900	97800	97800	97800	97700	364
488	20250417	122800	19406046800	97800	97800	97800	97800	106
489	20250417	122700	19395680000	97700	97700	97700	97700	404
490	20250417	122600	19356209200	97700	97700	97800	97700	448
491	20250417	122500	19312436300	97800	97800	97800	97700	55
492	20250417	122400	19307057400	97800	97800	97800	97800	24
493	20250417	122300	19304710200	97700	97800	97800	97700	142
494	20250417	122200	19290822900	97800	97800	97800	97800	403
495	20250417	122100	19251409500	97800	97800	97800	97800	1435
496	20250417	122000	19111066500	97800	97800	97800	97700	352
497	20250417	121900	19076642100	97800	97700	97800	97700	162
498	20250417	121800	19060810300	97700	97700	97800	97700	33
499	20250417	121700	19057585000	97800	97800	97800	97700	26
500	20250417	121600	19055042300	97750	97800	97800	97750	392
501	20250417	121500	19016704850	97750	97800	97800	97750	237
502	20250417	121400	18993527000	97800	97700	97800	97700	301
503	20250417	121300	18964092350	97700	97700	97800	97700	2884
504	20250417	121200	18682324300	97600	97700	97700	97600	1280
505	20250417	121100	18557268600	97600	97700	97700	97600	418
506	20250417	121000	18516432400	97600	97700	97700	97600	72
507	20250417	120900	18509398700	97700	97700	97700	97700	335
508	20250417	120800	18476669200	97700	97700	97700	97700	6
509	20250417	120700	18476083000	97700	97700	97700	97600	29
510	20250417	120600	18473251700	97700	97600	97700	97600	4
511	20250417	120500	18472861000	97600	97700	97700	97600	285
512	20250417	120400	18445016800	97600	97700	97700	97600	5
513	20250417	120300	18444528600	97600	97700	97700	97600	703
514	20250417	120200	18375845800	97700	97700	97700	97700	191
515	20250417	120100	18357185100	97700	97700	97700	97650	590
516	20250417	120000	18299542150	97700	97650	97700	97600	30
517	20250417	115900	18296612650	97650	97700	97700	97650	68
518	20250417	115800	18289969100	97700	97700	97700	97650	550
519	20250417	115700	18236234200	97700	97700	97700	97700	18
520	20250417	115600	18234475600	97700	97700	97700	97700	22
521	20250417	115500	18232326200	97700	97600	97700	97600	109
522	20250417	115400	18221677000	97600	97700	97700	97600	300
523	20250417	115300	18192367800	97800	97600	97800	97600	1843
524	20250417	115200	18012292700	97600	97600	97700	97600	134
525	20250417	115100	17999209300	97600	97600	97600	97600	233
526	20250417	115000	17976468500	97600	97600	97700	97600	95
527	20250417	114900	17967196400	97600	97600	97600	97600	518
528	20250417	114800	17916639600	97600	97700	97700	97600	40
529	20250417	114700	17912732200	97700	97700	97700	97700	2039
530	20250417	114600	17713521900	97700	97700	97700	97600	384
531	20250417	114500	17676009900	97700	97600	97700	97600	2047
532	20250417	114400	17476218500	97600	97500	97600	97500	1178
533	20250417	114300	17361274200	97500	97500	97500	97500	937
534	20250417	114200	17269916700	97500	97600	97600	97500	21
535	20250417	114100	17267869000	97600	97600	97600	97500	65
536	20250417	114000	17261528300	97600	97500	97600	97500	25
537	20250417	113900	17259088600	97600	97600	97600	97500	100
538	20250417	113800	17249329100	97600	97600	97600	97500	264
539	20250417	113700	17223577800	97600	97600	97600	97600	276
540	20250417	113600	17196640200	97600	97600	97700	97600	173
541	20250417	113500	17179754900	97600	97600	97600	97600	56
542	20250417	113400	17174289300	97700	97600	97700	97600	123
543	20250417	113300	17162278000	97600	97700	97700	97600	432
544	20250417	113200	17120112100	97700	97700	97700	97700	15
545	20250417	113100	17118646600	97700	97700	97700	97600	654
546	20250417	113000	17054801200	97700	97600	97700	97600	446
547	20250417	112900	17011227300	97700	97800	97800	97600	450
548	20250417	112800	16967269500	97800	97700	97800	97700	23
549	20250417	112700	16965020200	97700	97800	98000	97700	2743
550	20250417	112600	16696680500	97800	97800	97800	97700	137
551	20250417	112500	16683291900	97700	97800	97800	97700	18
552	20250417	112400	16681531600	97800	97700	97800	97700	497
553	20250417	112300	16632927900	97800	97800	97800	97700	136
554	20250417	112200	16619628200	97800	97700	97800	97700	545
555	20250417	112100	16566331100	97700	97800	97800	97700	28
556	20250417	112000	16563595300	97700	97600	97800	97600	1498
557	20250417	111900	16417237200	97600	97700	97800	97600	205
558	20250417	111800	16397214800	97700	97900	97900	97700	197
559	20250417	111700	16377944400	97900	97900	97900	97900	195
560	20250417	111600	16358853900	97900	97900	98000	97900	426
561	20250417	111500	16317142600	98000	98000	98000	97800	993
562	20250417	111400	16219894200	97900	98000	98100	97900	1654
563	20250417	111300	16057769800	98000	97700	98000	97700	2427
564	20250417	111200	15820344900	97700	97700	97700	97700	433
565	20250417	111100	15778040800	97700	97700	97800	97700	399
566	20250417	111000	15739058300	97700	97800	97900	97700	995
567	20250417	110900	15641700100	97900	97500	97900	97500	3115
568	20250417	110800	15337475800	97500	97500	97600	97400	392
569	20250417	110700	15299252700	97400	97400	97500	97400	881
570	20250417	110600	15213359500	97400	97300	97400	97300	1259
571	20250417	110500	15090813400	97300	97300	97300	97200	591
572	20250417	110400	15033309400	97300	97200	97300	97100	2312
573	20250417	110300	14808569500	97200	97100	97200	97100	47
574	20250417	110200	14804003650	97100	97000	97200	97000	1227
575	20250417	110100	14684864150	97000	97100	97100	97000	44
576	20250417	110000	14680593250	97100	97200	97200	97000	1407
577	20250417	105900	14543960750	97200	97100	97200	97000	1595
578	20250417	105800	14389056450	97100	96900	97100	96900	4069
579	20250417	105700	13994504300	96900	96850	96900	96800	76
580	20250417	105600	13987141400	96900	96900	96900	96800	926
581	20250417	105500	13897412450	96900	96800	96900	96800	419
582	20250417	105400	13856844050	96900	96900	96900	96800	175
583	20250417	105300	13839902350	96900	96900	96900	96800	141
584	20250417	105200	13826240950	96900	96900	96900	96800	409
585	20250417	105100	13786609550	96800	96900	96900	96800	272
586	20250417	105000	13760277450	96900	96800	96900	96800	91
587	20250417	104900	13751461100	96800	96900	96900	96800	124
588	20250417	104800	13739448350	96900	96700	96900	96600	4307
589	20250417	104700	13322676900	96700	96650	96700	96600	299
590	20250417	104600	13293764500	96650	96700	96700	96600	58
591	20250417	104500	13288157150	96700	96600	96700	96600	5850
592	20250417	104400	12722466150	96600	96700	96700	96600	740
593	20250417	104300	12650980050	96600	96700	96700	96600	37
594	20250417	104200	12647405750	96600	96600	96600	96600	231
595	20250417	104100	12625091150	96700	96600	96700	96600	271
596	20250417	104000	12598909450	96600	96600	96600	96600	264
597	20250417	103900	12573407050	96600	96600	96700	96600	432
598	20250417	103800	12531673850	96600	96700	96700	96600	799
599	20250417	103700	12454463550	96700	96700	96700	96600	109
600	20250417	103600	12443924100	96700	96700	96700	96600	187
601	20250417	103500	12425842050	96700	96700	96700	96600	313
602	20250417	103400	12395576650	96700	96700	96700	96700	406
603	20250417	103300	12356316450	96700	96700	96700	96600	285
604	20250417	103200	12328764550	96700	96600	96700	96600	184
605	20250417	103100	12310980650	96600	96700	96700	96600	943
606	20250417	103000	12219847200	96700	96800	96900	96600	1441
607	20250417	102900	12080407200	96800	97000	97000	96800	3160
608	20250417	102800	11774108450	97000	97000	97000	96900	134
609	20250417	102700	11761110950	97000	96900	97000	96900	144
610	20250417	102600	11747149250	96900	96900	97000	96800	2605
611	20250417	102500	11494737350	96900	96900	96900	96800	278
612	20250417	102400	11467817950	96900	96900	97000	96900	792
613	20250417	102300	11391068650	96900	97000	97000	96900	407
614	20250417	102200	11351613650	97000	97100	97100	97000	2213
615	20250417	102100	11136866150	97100	97200	97200	97100	112
616	20250417	102000	11125989850	97200	97200	97200	97100	292
617	20250417	101900	11097608650	97200	97200	97200	97100	1074
618	20250417	101800	10993225850	97200	97400	97400	97100	1046
619	20250417	101700	10891491250	97400	97400	97400	97300	1360
620	20250417	101600	10759029050	97400	97400	97400	97300	552
621	20250417	101500	10705264650	97400	97400	97400	97350	683
622	20250417	101400	10638740500	97400	97500	97500	97300	1176
623	20250417	101300	10524210050	97500	97500	97600	97500	710
624	20250417	101200	10454981950	97500	97600	97600	97500	328
625	20250417	101100	10423001050	97600	97500	97600	97500	386
626	20250417	101000	10385363850	97500	97400	97600	97300	2631
627	20250417	100900	10129035250	97300	97400	97400	97300	46
628	20250417	100800	10124555250	97400	97400	97400	97300	134
629	20250417	100700	10111507250	97300	97400	97400	97300	556
630	20250417	100600	10057393900	97400	97400	97400	97400	2255
631	20250417	100500	9837756900	97400	97400	97400	97300	189
632	20250417	100400	9819354300	97400	97400	97400	97300	92
633	20250417	100300	9810394700	97400	97400	97400	97300	283
634	20250417	100200	9782848300	97300	97500	97500	97300	525
635	20250417	100100	9731733000	97400	97500	97500	97400	403
636	20250417	100000	9692470000	97400	97700	97700	97400	1414
637	20250417	095900	9554549500	97600	97800	97800	97600	1149
638	20250417	095800	9442278900	97800	97700	97800	97700	652
639	20250417	095700	9378559500	97700	97500	97700	97500	1752
640	20250417	095600	9207509750	97500	97500	97600	97500	1639
641	20250417	095500	9047679550	97500	97400	97500	97000	5599
642	20250417	095400	8502926150	97400	97400	97400	97400	436
643	20250417	095300	8460459750	97400	97400	97400	97300	747
644	20250417	095200	8387704600	97400	97400	97400	97300	462
645	20250417	095100	8342718200	97400	97100	97400	97000	6537
646	20250417	095000	7707465200	97100	97500	97500	97000	3116
647	20250417	094900	7404538800	97500	97600	97700	97500	966
648	20250417	094800	7310315000	97600	97600	97600	97600	2
649	20250417	094700	7310119800	97600	97600	97700	97600	572
650	20250417	094600	7254292400	97600	97700	97700	97600	112
651	20250417	094500	7243350700	97700	97700	97700	97600	508
652	20250417	094400	7193719200	97700	97600	97700	97600	164
653	20250417	094300	7177703400	97700	97700	97700	97600	702
654	20250417	094200	7109128600	97700	97600	97700	97600	242
655	20250417	094100	7085493600	97600	97500	97700	97500	1978
656	20250417	094000	6892437900	97500	97600	97600	97500	130
657	20250417	093900	6879760700	97600	97700	97700	97600	608
658	20250417	093800	6820405500	97600	97700	97800	97600	817
659	20250417	093700	6740543350	97750	97750	97750	97700	682
660	20250417	093600	6673911150	97750	97750	97750	97700	92
661	20250417	093500	6664921800	97750	97800	97800	97700	583
662	20250417	093400	6607943650	97800	97800	97800	97700	1106
663	20250417	093300	6499786050	97600	97400	97800	97400	3007
664	20250417	093200	6206425250	97500	97500	97500	97400	653
665	20250417	093100	6142762150	97500	97300	97700	97200	1583
666	20250417	093000	5988558550	97300	97300	97400	97300	556
667	20250417	092900	5934455750	97400	97500	97500	97400	814
668	20250417	092800	5855136150	97500	97700	97700	97500	1608
669	20250417	092700	5698243450	97800	97900	97900	97800	335
670	20250417	092600	5665462850	97800	98100	98100	97800	681
671	20250417	092500	5598751050	98100	98100	98100	98000	734
672	20250417	092400	5526745750	98100	98100	98400	98000	1063
673	20250417	092300	5422400750	98100	98200	98200	98100	679
674	20250417	092200	5355744250	98200	98400	98400	98200	282
675	20250417	092100	5328015250	98500	98500	98500	98400	112
676	20250417	092000	5316985750	98500	98500	98800	98200	2815
677	20250417	091900	5039648400	98500	98500	98600	98400	604
678	20250417	091800	4980157400	98500	98700	98700	98500	1348
679	20250417	091700	4847292100	98600	98600	98700	98600	883
680	20250417	091600	4760147300	98700	98700	98800	98500	1671
681	20250417	091500	4595338700	98700	98800	98900	98600	2300
682	20250417	091400	4368188100	98700	98500	98900	98500	2306
683	20250417	091300	4140611600	98500	98500	98600	98400	1723
684	20250417	091200	3970961800	98400	97800	98400	97800	4050
685	20250417	091100	3573405000	97800	97800	97800	97700	259
686	20250417	091000	3548087400	97800	97600	97800	97600	352
687	20250417	090900	3513690300	97700	98000	98000	97500	1033
688	20250417	090800	3412693000	97800	97500	98100	97400	1536
689	20250417	090700	3262642600	97500	97900	97900	97400	1369
690	20250417	090600	3129083500	97900	98400	98500	97600	2350
691	20250417	090500	2898588600	98500	98600	98800	98400	3661
692	20250417	090400	2537392400	98700	98200	98800	98100	1877
693	20250417	090300	2352445100	98200	98500	98800	97800	2914
694	20250417	090200	2066217100	98800	97900	98900	97400	4636
695	20250417	090100	1611003700	97600	98000	98900	97600	7308
696	20250417	090000	893018100	98000	97100	98100	96800	9165