KissMeData/099320/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	194900	1597067400	40600	40600	40600	40600	890
3	20250408	194800	1597067400	40600	40600	40600	40600	0
4	20250408	194700	1597067400	40600	40600	40600	40600	0
5	20250408	194600	1597067400	40600	40600	40600	40600	0
6	20250408	194500	1597067400	40600	40600	40600	40600	0
7	20250408	194400	1597067400	40600	40600	40600	40600	0
8	20250408	194300	1597067400	40600	40600	40600	40600	0
9	20250408	194200	1597067400	40600	40600	40600	40600	0
10	20250408	194100	1597067400	40600	40600	40600	40600	0
11	20250408	194000	1597067400	40600	40600	40600	40600	0
12	20250408	193900	1597067400	40600	40600	40600	40600	0
13	20250408	193800	1597067400	40600	40600	40600	40600	0
14	20250408	193700	1597067400	40600	40600	40600	40600	0
15	20250408	193600	1597067400	40600	40600	40600	40600	0
16	20250408	193500	1597067400	40600	40600	40600	40600	0
17	20250408	193400	1597067400	40600	40600	40600	40600	0
18	20250408	193300	1597067400	40600	40600	40600	40600	0
19	20250408	193200	1597067400	40600	40600	40600	40600	0
20	20250408	193100	1597067400	40600	40600	40600	40600	0
21	20250408	193000	1597067400	40600	40600	40600	40600	0
22	20250408	192900	1597067400	40600	40600	40600	40600	0
23	20250408	192800	1597067400	40600	40600	40600	40600	0
24	20250408	192700	1597067400	40600	40600	40600	40600	0
25	20250408	192600	1597067400	40600	40600	40600	40600	0
26	20250408	192500	1597067400	40600	40600	40600	40600	0
27	20250408	192400	1597067400	40600	40600	40600	40600	0
28	20250408	192300	1597067400	40600	40600	40600	40600	0
29	20250408	192200	1597067400	40600	40600	40600	40600	0
30	20250408	192100	1597067400	40600	40600	40600	40600	0
31	20250408	192000	1597067400	40600	40600	40600	40600	0
32	20250408	191900	1597067400	40600	40600	40600	40600	890
33	20250408	191800	1597067400	40600	40600	40600	40600	0
34	20250408	191700	1597067400	40600	40600	40600	40600	0
35	20250408	191600	1597067400	40600	40600	40600	40600	0
36	20250408	191500	1597067400	40600	40600	40600	40600	0
37	20250408	191400	1597067400	40600	40600	40600	40600	0
38	20250408	191300	1597067400	40600	40600	40600	40600	0
39	20250408	191200	1597067400	40600	40600	40600	40600	0
40	20250408	191100	1597067400	40600	40600	40600	40600	0
41	20250408	191000	1597067400	40600	40600	40600	40600	0
42	20250408	190900	1597067400	40600	40600	40600	40600	0
43	20250408	190800	1597067400	40600	40600	40600	40600	0
44	20250408	190700	1597067400	40600	40600	40600	40600	0
45	20250408	190600	1597067400	40600	40600	40600	40600	0
46	20250408	190500	1597067400	40600	40600	40600	40600	0
47	20250408	190400	1597067400	40600	40600	40600	40600	0
48	20250408	190300	1597067400	40600	40600	40600	40600	0
49	20250408	190200	1597067400	40600	40600	40600	40600	0
50	20250408	190100	1597067400	40600	40600	40600	40600	0
51	20250408	190000	1597067400	40600	40600	40600	40600	0
52	20250408	185900	1597067400	40600	40600	40600	40600	0
53	20250408	185800	1597067400	40600	40600	40600	40600	0
54	20250408	185700	1597067400	40600	40600	40600	40600	0
55	20250408	185600	1597067400	40600	40600	40600	40600	0
56	20250408	185500	1597067400	40600	40600	40600	40600	0
57	20250408	185400	1597067400	40600	40600	40600	40600	0
58	20250408	185300	1597067400	40600	40600	40600	40600	0
59	20250408	185200	1597067400	40600	40600	40600	40600	0
60	20250408	185100	1597067400	40600	40600	40600	40600	0
61	20250408	185000	1597067400	40600	40600	40600	40600	0
62	20250408	184900	1597067400	40600	40600	40600	40600	890
63	20250408	184800	1597067400	40600	40600	40600	40600	0
64	20250408	184700	1597067400	40600	40600	40600	40600	0
65	20250408	184600	1597067400	40600	40600	40600	40600	0
66	20250408	184500	1597067400	40600	40600	40600	40600	0
67	20250408	184400	1597067400	40600	40600	40600	40600	0
68	20250408	184300	1597067400	40600	40600	40600	40600	0
69	20250408	184200	1597067400	40600	40600	40600	40600	0
70	20250408	184100	1597067400	40600	40600	40600	40600	0
71	20250408	184000	1597067400	40600	40600	40600	40600	0
72	20250408	183900	1597067400	40600	40600	40600	40600	0
73	20250408	183800	1597067400	40600	40600	40600	40600	0
74	20250408	183700	1597067400	40600	40600	40600	40600	0
75	20250408	183600	1597067400	40600	40600	40600	40600	0
76	20250408	183500	1597067400	40600	40600	40600	40600	0
77	20250408	183400	1597067400	40600	40600	40600	40600	0
78	20250408	183300	1597067400	40600	40600	40600	40600	0
79	20250408	183200	1597067400	40600	40600	40600	40600	0
80	20250408	183100	1597067400	40600	40600	40600	40600	0
81	20250408	183000	1597067400	40600	40600	40600	40600	0
82	20250408	182900	1597067400	40600	40600	40600	40600	0
83	20250408	182800	1597067400	40600	40600	40600	40600	0
84	20250408	182700	1597067400	40600	40600	40600	40600	0
85	20250408	182600	1597067400	40600	40600	40600	40600	0
86	20250408	182500	1597067400	40600	40600	40600	40600	0
87	20250408	182400	1597067400	40600	40600	40600	40600	0
88	20250408	182300	1597067400	40600	40600	40600	40600	0
89	20250408	182200	1597067400	40600	40600	40600	40600	0
90	20250408	182100	1597067400	40600	40600	40600	40600	0
91	20250408	182000	1597067400	40600	40600	40600	40600	0
92	20250408	181900	1597067400	40600	40600	40600	40600	890
93	20250408	181800	1597067400	40600	40600	40600	40600	0
94	20250408	181700	1597067400	40600	40600	40600	40600	0
95	20250408	181600	1597067400	40600	40600	40600	40600	0
96	20250408	181500	1597067400	40600	40600	40600	40600	0
97	20250408	181400	1597067400	40600	40600	40600	40600	0
98	20250408	181300	1597067400	40600	40600	40600	40600	0
99	20250408	181200	1597067400	40600	40600	40600	40600	0
100	20250408	181100	1597067400	40600	40600	40600	40600	0
101	20250408	181000	1597067400	40600	40600	40600	40600	0
102	20250408	180900	1597067400	40600	40600	40600	40600	0
103	20250408	180800	1597067400	40600	40600	40600	40600	0
104	20250408	180700	1597067400	40600	40600	40600	40600	0
105	20250408	180600	1597067400	40600	40600	40600	40600	0
106	20250408	180500	1597067400	40600	40600	40600	40600	0
107	20250408	180400	1597067400	40600	40600	40600	40600	0
108	20250408	180300	1597067400	40600	40600	40600	40600	0
109	20250408	180200	1597067400	40600	40600	40600	40600	0
110	20250408	180100	1597067400	40600	40600	40600	40600	0
111	20250408	180000	1597067400	40600	40600	40600	40600	0
112	20250408	175900	1597067400	40600	40600	40600	40600	0
113	20250408	175800	1597067400	40600	40600	40600	40600	0
114	20250408	175700	1597067400	40600	40600	40600	40600	0
115	20250408	175600	1597067400	40600	40600	40600	40600	0
116	20250408	175500	1597067400	40600	40600	40600	40600	0
117	20250408	175400	1597067400	40600	40600	40600	40600	0
118	20250408	175300	1597067400	40600	40600	40600	40600	0
119	20250408	175200	1597067400	40600	40600	40600	40600	0
120	20250408	175100	1597067400	40600	40600	40600	40600	0
121	20250408	175000	1597067400	40600	40600	40600	40600	0
122	20250408	174900	1597067400	40600	40600	40600	40600	890
123	20250408	174800	1597067400	40600	40600	40600	40600	0
124	20250408	174700	1597067400	40600	40600	40600	40600	0
125	20250408	174600	1597067400	40600	40600	40600	40600	0
126	20250408	174500	1597067400	40600	40600	40600	40600	0
127	20250408	174400	1597067400	40600	40600	40600	40600	0
128	20250408	174300	1597067400	40600	40600	40600	40600	0
129	20250408	174200	1597067400	40600	40600	40600	40600	0
130	20250408	174100	1597067400	40600	40600	40600	40600	0
131	20250408	174000	1597067400	40600	40600	40600	40600	0
132	20250408	173900	1597067400	40600	40600	40600	40600	0
133	20250408	173800	1597067400	40600	40600	40600	40600	0
134	20250408	173700	1597067400	40600	40600	40600	40600	0
135	20250408	173600	1597067400	40600	40600	40600	40600	0
136	20250408	173500	1597067400	40600	40600	40600	40600	0
137	20250408	173400	1597067400	40600	40600	40600	40600	0
138	20250408	173300	1597067400	40600	40600	40600	40600	0
139	20250408	173200	1597067400	40600	40600	40600	40600	0
140	20250408	173100	1597067400	40600	40600	40600	40600	0
141	20250408	173000	1597067400	40600	40600	40600	40600	0
142	20250408	172900	1597067400	40600	40600	40600	40600	0
143	20250408	172800	1597067400	40600	40600	40600	40600	0
144	20250408	172700	1597067400	40600	40600	40600	40600	0
145	20250408	172600	1597067400	40600	40600	40600	40600	0
146	20250408	172500	1597067400	40600	40600	40600	40600	0
147	20250408	172400	1597067400	40600	40600	40600	40600	0
148	20250408	172300	1597067400	40600	40600	40600	40600	0
149	20250408	172200	1597067400	40600	40600	40600	40600	0
150	20250408	172100	1597067400	40600	40600	40600	40600	0
151	20250408	172000	1597067400	40600	40600	40600	40600	0
152	20250408	171900	1597067400	40600	40600	40600	40600	890
153	20250408	171800	1597067400	40600	40600	40600	40600	0
154	20250408	171700	1597067400	40600	40600	40600	40600	0
155	20250408	171600	1597067400	40600	40600	40600	40600	0
156	20250408	171500	1597067400	40600	40600	40600	40600	0
157	20250408	171400	1597067400	40600	40600	40600	40600	0
158	20250408	171300	1597067400	40600	40600	40600	40600	0
159	20250408	171200	1597067400	40600	40600	40600	40600	0
160	20250408	171100	1597067400	40600	40600	40600	40600	0
161	20250408	171000	1597067400	40600	40600	40600	40600	0
162	20250408	170900	1597067400	40600	40600	40600	40600	0
163	20250408	170800	1597067400	40600	40600	40600	40600	0
164	20250408	170700	1597067400	40600	40600	40600	40600	0
165	20250408	170600	1597067400	40600	40600	40600	40600	0
166	20250408	170500	1597067400	40600	40600	40600	40600	0
167	20250408	170400	1597067400	40600	40600	40600	40600	0
168	20250408	170300	1597067400	40600	40600	40600	40600	0
169	20250408	170200	1597067400	40600	40600	40600	40600	0
170	20250408	170100	1597067400	40600	40600	40600	40600	0
171	20250408	170000	1597067400	40600	40600	40600	40600	0
172	20250408	165900	1597067400	40600	40600	40600	40600	0
173	20250408	165800	1597067400	40600	40600	40600	40600	0
174	20250408	165700	1597067400	40600	40600	40600	40600	0
175	20250408	165600	1597067400	40600	40600	40600	40600	0
176	20250408	165500	1597067400	40600	40600	40600	40600	0
177	20250408	165400	1597067400	40600	40600	40600	40600	0
178	20250408	165300	1597067400	40600	40600	40600	40600	0
179	20250408	165200	1597067400	40600	40600	40600	40600	0
180	20250408	165100	1597067400	40600	40600	40600	40600	0
181	20250408	165000	1597067400	40600	40600	40600	40600	0
182	20250408	164900	1597067400	40600	40600	40600	40600	890
183	20250408	164800	1597067400	40600	40600	40600	40600	0
184	20250408	164700	1597067400	40600	40600	40600	40600	0
185	20250408	164600	1597067400	40600	40600	40600	40600	0
186	20250408	164500	1597067400	40600	40600	40600	40600	0
187	20250408	164400	1597067400	40600	40600	40600	40600	0
188	20250408	164300	1597067400	40600	40600	40600	40600	0
189	20250408	164200	1597067400	40600	40600	40600	40600	0
190	20250408	164100	1597067400	40600	40600	40600	40600	0
191	20250408	164000	1597067400	40600	40600	40600	40600	0
192	20250408	163900	1597067400	40600	40600	40600	40600	0
193	20250408	163800	1597067400	40600	40600	40600	40600	0
194	20250408	163700	1597067400	40600	40600	40600	40600	0
195	20250408	163600	1597067400	40600	40600	40600	40600	0
196	20250408	163500	1597067400	40600	40600	40600	40600	0
197	20250408	163400	1597067400	40600	40600	40600	40600	0
198	20250408	163300	1597067400	40600	40600	40600	40600	0
199	20250408	163200	1597067400	40600	40600	40600	40600	0
200	20250408	163100	1597067400	40600	40600	40600	40600	0
201	20250408	163000	1597067400	40600	40600	40600	40600	0
202	20250408	162900	1597067400	40600	40600	40600	40600	0
203	20250408	162800	1597067400	40600	40600	40600	40600	0
204	20250408	162700	1597067400	40600	40600	40600	40600	0
205	20250408	162600	1597067400	40600	40600	40600	40600	0
206	20250408	162500	1597067400	40600	40600	40600	40600	0
207	20250408	162400	1597067400	40600	40600	40600	40600	0
208	20250408	162300	1597067400	40600	40600	40600	40600	0
209	20250408	162200	1597067400	40600	40600	40600	40600	0
210	20250408	162100	1597067400	40600	40600	40600	40600	0
211	20250408	162000	1597067400	40600	40600	40600	40600	0
212	20250408	161900	1597067400	40600	40600	40600	40600	890
213	20250408	161800	1597067400	40600	40600	40600	40600	0
214	20250408	161700	1597067400	40600	40600	40600	40600	0
215	20250408	161600	1597067400	40600	40600	40600	40600	0
216	20250408	161500	1597067400	40600	40600	40600	40600	0
217	20250408	161400	1597067400	40600	40600	40600	40600	0
218	20250408	161300	1597067400	40600	40600	40600	40600	0
219	20250408	161200	1597067400	40600	40600	40600	40600	0
220	20250408	161100	1597067400	40600	40600	40600	40600	0
221	20250408	161000	1597067400	40600	40600	40600	40600	0
222	20250408	160900	1597067400	40600	40600	40600	40600	0
223	20250408	160800	1597067400	40600	40600	40600	40600	0
224	20250408	160700	1597067400	40600	40600	40600	40600	0
225	20250408	160600	1597067400	40600	40600	40600	40600	0
226	20250408	160500	1597067400	40600	40600	40600	40600	0
227	20250408	160400	1597067400	40600	40600	40600	40600	0
228	20250408	160300	1597067400	40600	40600	40600	40600	0
229	20250408	160200	1597067400	40600	40600	40600	40600	0
230	20250408	160100	1597067400	40600	40600	40600	40600	0
231	20250408	160000	1597067400	40600	40600	40600	40600	0
232	20250408	155900	1597067400	40600	40600	40600	40600	0
233	20250408	155800	1597067400	40600	40600	40600	40600	0
234	20250408	155700	1597067400	40600	40600	40600	40600	0
235	20250408	155600	1597067400	40600	40600	40600	40600	0
236	20250408	155500	1597067400	40600	40600	40600	40600	0
237	20250408	155400	1597067400	40600	40600	40600	40600	0
238	20250408	155300	1597067400	40600	40600	40600	40600	0
239	20250408	155200	1597067400	40600	40600	40600	40600	0
240	20250408	155100	1597067400	40600	40600	40600	40600	0
241	20250408	155000	1597067400	40600	40600	40600	40600	0
242	20250408	154900	1597067400	40600	40600	40600	40600	890
243	20250408	154800	1597067400	40600	40600	40600	40600	0
244	20250408	154700	1597067400	40600	40600	40600	40600	0
245	20250408	154600	1597067400	40600	40600	40600	40600	0
246	20250408	154500	1597067400	40600	40600	40600	40600	0
247	20250408	154400	1597067400	40600	40600	40600	40600	0
248	20250408	154300	1597067400	40600	40600	40600	40600	0
249	20250408	154200	1597067400	40600	40600	40600	40600	0
250	20250408	154100	1597067400	40600	40600	40600	40600	0
251	20250408	154000	1597067400	40600	40600	40600	40600	0
252	20250408	153900	1597067400	40600	40600	40600	40600	0
253	20250408	153800	1597067400	40600	40600	40600	40600	0
254	20250408	153700	1597067400	40600	40600	40600	40600	0
255	20250408	153600	1597067400	40600	40600	40600	40600	0
256	20250408	153500	1597067400	40600	40600	40600	40600	0
257	20250408	153400	1597067400	40600	40600	40600	40600	0
258	20250408	153300	1597067400	40600	40600	40600	40600	0
259	20250408	153200	1597067400	40600	40600	40600	40600	0
260	20250408	153100	1597067400	40600	40600	40600	40600	0
261	20250408	153000	1597067400	40600	40600	40600	40600	890
262	20250408	152900	1560933400	40500	40500	40500	40500	0
263	20250408	152800	1560933400	40500	40500	40500	40500	0
264	20250408	152700	1560933400	40500	40500	40500	40500	0
265	20250408	152600	1560933400	40500	40500	40500	40500	0
266	20250408	152500	1560933400	40500	40500	40500	40500	0
267	20250408	152400	1560933400	40500	40500	40500	40500	0
268	20250408	152300	1560933400	40500	40500	40500	40500	0
269	20250408	152200	1560933400	40500	40500	40500	40500	0
270	20250408	152100	1560933400	40500	40500	40500	40500	0
271	20250408	152000	1560933400	40500	40500	40500	40500	0
272	20250408	151900	1560933400	40500	40500	40550	40450	255
273	20250408	151800	1550603250	40500	40450	40500	40450	233
274	20250408	151700	1541167000	40450	40450	40500	40450	143
275	20250408	151600	1535378650	40450	40500	40500	40450	85
276	20250408	151500	1531936500	40450	40550	40550	40450	262
277	20250408	151400	1521323850	40550	40550	40550	40550	106
278	20250408	151300	1517025550	40600	40550	40600	40550	76
279	20250408	151200	1513941000	40550	40550	40550	40550	72
280	20250408	151100	1511021400	40550	40550	40600	40450	133
281	20250408	151000	1505628250	40550	40500	40550	40500	30
282	20250408	150900	1504412050	40550	40400	40550	40400	93
283	20250408	150800	1500643300	40500	40450	40500	40450	77
284	20250408	150700	1497527250	40450	40450	40450	40450	4
285	20250408	150600	1497365450	40450	40450	40450	40450	198
286	20250408	150500	1489356350	40450	40550	40550	40450	164
287	20250408	150400	1482719350	40550	40550	40550	40500	41
288	20250408	150300	1481057000	40550	40550	40550	40500	5
289	20250408	150200	1480854400	40500	40450	40550	40450	135
290	20250408	150100	1475386950	40450	40400	40450	40400	198
291	20250408	150000	1467378200	40450	40450	40450	40450	11
292	20250408	145900	1466933250	40450	40450	40450	40450	1
293	20250408	145800	1466892800	40450	40450	40500	40400	36
294	20250408	145700	1465437750	40500	40450	40500	40400	135
295	20250408	145600	1459982000	40400	40450	40450	40400	24
296	20250408	145500	1459011750	40400	40350	40400	40350	45
297	20250408	145400	1457193800	40350	40400	40400	40350	198
298	20250408	145300	1449195600	40350	40400	40400	40350	51
299	20250408	145200	1447137700	40350	40300	40450	40300	146
300	20250408	145100	1441245000	40300	40300	40300	40300	5
301	20250408	145000	1441043500	40300	40300	40350	40300	76
302	20250408	144900	1437980650	40300	40350	40350	40300	21
303	20250408	144800	1437133550	40350	40350	40350	40350	4
304	20250408	144700	1436972150	40400	40400	40400	40350	250
305	20250408	144600	1426881650	40400	40400	40400	40400	33
306	20250408	144500	1425548450	40400	40350	40400	40300	106
307	20250408	144400	1421272850	40350	40350	40350	40350	7
308	20250408	144300	1420990400	40350	40350	40350	40150	268
309	20250408	144200	1410207900	40350	40400	40400	40200	400
310	20250408	144100	1394082750	40500	40500	40500	40450	8
311	20250408	144000	1393759000	40500	40450	40500	40450	136
312	20250408	143900	1388257600	40450	40450	40500	40400	118
313	20250408	143800	1383490000	40450	40500	40500	40450	9
314	20250408	143700	1383125700	40500	40450	40500	40450	28
315	20250408	143600	1381993050	40400	40450	40500	40400	489
316	20250408	143500	1362216200	40400	40450	40450	40400	7
317	20250408	143400	1361933250	40450	40450	40450	40350	27
318	20250408	143300	1360842100	40500	40450	40500	40450	9
319	20250408	143200	1360478000	40500	40400	40500	40400	134
320	20250408	143100	1355061300	40400	40350	40400	40250	180
321	20250408	143000	1347798150	40300	40350	40350	40300	18
322	20250408	142900	1347072000	40350	40400	40400	40250	98
323	20250408	142800	1343122500	40400	40450	40450	40250	403
324	20250408	142700	1326881150	40450	40450	40450	40300	152
325	20250408	142600	1320746400	40450	40450	40450	40400	105
326	20250408	142500	1316504050	40450	40450	40450	40400	4
327	20250408	142400	1316342350	40450	40500	40500	40400	18
328	20250408	142300	1315614550	40500	40500	40500	40450	12
329	20250408	142200	1315128800	40450	40500	40500	40450	8
330	20250408	142100	1314804900	40400	40400	40500	40400	48
331	20250408	142000	1312863700	40400	40450	40450	40350	12
332	20250408	141900	1312378750	40450	40350	40450	40350	59
333	20250408	141800	1309995250	40400	40350	40400	40350	19
334	20250408	141700	1309228550	40400	40450	40450	40400	28
335	20250408	141600	1308097300	40450	40450	40450	40450	3
336	20250408	141500	1307975950	40400	40500	40500	40350	375
337	20250408	141400	1292824550	40500	40500	40550	40500	29
338	20250408	141300	1291649950	40550	40550	40550	40550	1
339	20250408	141200	1291609400	40550	40550	40550	40550	4
340	20250408	141100	1291447200	40550	40500	40600	40500	25
341	20250408	141000	1290433550	40550	40550	40550	40500	8
342	20250408	140900	1290109300	40500	40550	40550	40500	5
343	20250408	140800	1289906750	40550	40550	40550	40550	2
344	20250408	140700	1289825650	40550	40500	40550	40450	55
345	20250408	140600	1287598050	40550	40550	40550	40550	1
346	20250408	140500	1287557500	40550	40500	40550	40500	30
347	20250408	140400	1286341950	40500	40550	40550	40500	44
348	20250408	140300	1284559650	40550	40550	40550	40550	5
349	20250408	140200	1284356900	40550	40450	40550	40450	11
350	20250408	140100	1283911350	40450	40500	40600	40450	202
351	20250408	140000	1275734850	40500	40450	40500	40450	5
352	20250408	135900	1275532500	40500	40500	40500	40500	27
353	20250408	135800	1274439000	40550	40550	40600	40550	27
354	20250408	135700	1273344100	40550	40600	40600	40450	66
355	20250408	135600	1270671850	40600	40500	40600	40500	256
356	20250408	135500	1260301400	40550	40500	40550	40500	2
357	20250408	135400	1260220350	40550	40600	40600	40500	36
358	20250408	135300	1258761050	40600	40550	40600	40550	36
359	20250408	135200	1257301150	40550	40550	40600	40550	63
360	20250408	135100	1254746450	40550	40450	40550	40400	182
361	20250408	135000	1247380600	40500	40500	40500	40500	2
362	20250408	134900	1247299600	40500	40450	40500	40450	57
363	20250408	134800	1244993800	40400	40400	40500	40400	915
364	20250408	134700	1207987200	40400	40300	40400	40300	169
365	20250408	134600	1201168350	40300	40300	40300	40300	8
366	20250408	134500	1200845950	40300	40300	40300	40250	22
367	20250408	134400	1199959400	40300	40250	40300	40250	68
368	20250408	134300	1197221900	40250	40300	40300	40250	6
369	20250408	134200	1196980150	40300	40300	40300	40300	10
370	20250408	134100	1196577150	40350	40250	40350	40250	106
371	20250408	134000	1192304750	40250	40300	40300	40250	7
372	20250408	133900	1192022950	40300	40300	40350	40250	75
373	20250408	133800	1189002550	40350	40300	40350	40300	191
374	20250408	133700	1181304400	40300	40350	40350	40300	8
375	20250408	133600	1180981700	40350	40300	40350	40300	246
376	20250408	133500	1171056050	40300	40350	40400	40300	7
377	20250408	133400	1170773700	40400	40375	40400	40350	301
378	20250408	133300	1158623825	40350	40500	40500	40350	144
379	20250408	133200	1152803775	40500	40500	40500	40500	3
380	20250408	133100	1152682275	40500	40450	40500	40450	11
381	20250408	133000	1152237175	40450	40550	40550	40450	187
382	20250408	132900	1144672825	40550	40450	40550	40450	2
383	20250408	132800	1144591825	40500	40500	40500	40500	2
384	20250408	132700	1144510825	40500	40500	40500	40500	15
385	20250408	132600	1143903325	40500	40500	40500	40500	1
386	20250408	132500	1143862825	40500	40450	40500	40450	5
387	20250408	132400	1143660525	40450	40400	40450	40400	4
388	20250408	132300	1143498775	40400	40550	40600	40400	157
389	20250408	132200	1137139425	40500	40450	40500	40400	119
390	20250408	132100	1132326575	40500	40450	40500	40450	78
391	20250408	132000	1129171325	40550	40550	40550	40500	144
392	20250408	131900	1123337075	40550	40550	40550	40550	0
393	20250408	131800	1123337075	40550	40550	40550	40550	2
394	20250408	131700	1123255975	40600	40550	40600	40550	17
395	20250408	131600	1122566425	40600	40700	40700	40600	32
396	20250408	131500	1121265525	40650	40650	40650	40650	4
397	20250408	131400	1121102925	40550	40550	40550	40550	5
398	20250408	131300	1120900175	40650	40650	40650	40650	0
399	20250408	131200	1120900175	40650	40550	40650	40550	127
400	20250408	131100	1115743625	40600	40550	40600	40500	160
401	20250408	131000	1109260425	40500	40500	40500	40500	75
402	20250408	130900	1106222925	40600	40600	40600	40600	0
403	20250408	130800	1106222925	40600	40600	40600	40600	0
404	20250408	130700	1106222925	40600	40550	40600	40550	54
405	20250408	130600	1104033025	40600	40550	40600	40550	24
406	20250408	130500	1103059725	40550	40550	40550	40550	4
407	20250408	130400	1102897525	40550	40550	40550	40550	4
408	20250408	130300	1102735325	40600	40550	40600	40550	44
409	20250408	130200	1100951025	40650	40650	40650	40650	0
410	20250408	130100	1100951025	40650	40650	40650	40650	3
411	20250408	130000	1100829075	40650	40600	40650	40600	15
412	20250408	125900	1100219575	40600	40550	40600	40550	137
413	20250408	125800	1094662875	40550	40600	40600	40450	877
414	20250408	125700	1059126475	40700	40700	40700	40700	8
415	20250408	125600	1058800875	40650	40650	40650	40550	133
416	20250408	125500	1053399275	40650	40550	40650	40550	7
417	20250408	125400	1053114825	40650	40650	40650	40650	6
418	20250408	125300	1052870925	40650	40650	40650	40650	0
419	20250408	125200	1052870925	40650	40650	40650	40650	0
420	20250408	125100	1052870925	40650	40650	40650	40650	2
421	20250408	125000	1052789625	40650	40650	40700	40650	56
422	20250408	124900	1050513075	40650	40650	40700	40600	42
423	20250408	124800	1048805125	40650	40650	40650	40650	0
424	20250408	124700	1048805125	40650	40650	40650	40650	1
425	20250408	124600	1048764475	40500	40550	40550	40500	48
426	20250408	124500	1046818225	40650	40700	40700	40600	140
427	20250408	124400	1041129675	40700	40700	40700	40700	0
428	20250408	124300	1041129675	40700	40700	40700	40700	0
429	20250408	124200	1041129675	40700	40700	40700	40700	0
430	20250408	124100	1041129675	40700	40700	40700	40700	0
431	20250408	124000	1041129675	40700	40700	40700	40700	0
432	20250408	123900	1041129675	40700	40650	40700	40650	47
433	20250408	123800	1039217525	40650	40650	40650	40650	2
434	20250408	123700	1039136225	40700	40700	40700	40700	0
435	20250408	123600	1039136225	40700	40700	40700	40650	32
436	20250408	123500	1037835325	40700	40700	40700	40700	28
437	20250408	123400	1036695725	40750	40750	40750	40750	0
438	20250408	123300	1036695725	40750	40750	40750	40750	0
439	20250408	123200	1036695725	40750	40750	40750	40750	6
440	20250408	123100	1036451225	40700	40700	40700	40700	4
441	20250408	123000	1036288425	40700	40650	40700	40650	16
442	20250408	122900	1035637275	40600	40700	40700	40600	28
443	20250408	122800	1034499175	40700	40700	40700	40700	0
444	20250408	122700	1034499175	40700	40650	40700	40650	216
445	20250408	122600	1025717225	40650	40700	40700	40650	76
446	20250408	122500	1022627275	40700	40700	40700	40700	10
447	20250408	122400	1022220275	40650	40650	40650	40650	29
448	20250408	122300	1021041425	40750	40550	40750	40550	915
449	20250408	122200	983860725	40550	40550	40550	40550	0
450	20250408	122100	983860725	40550	40550	40550	40550	0
451	20250408	122000	983860725	40550	40550	40550	40550	44
452	20250408	121900	982076525	40600	40600	40600	40600	10
453	20250408	121800	981670525	40650	40600	40650	40600	9
454	20250408	121700	981304775	40550	40550	40550	40550	10
455	20250408	121600	980899275	40550	40550	40550	40550	0
456	20250408	121500	980899275	40550	40550	40550	40550	4
457	20250408	121400	980737075	40650	40650	40650	40650	0
458	20250408	121300	980737075	40650	40650	40650	40650	0
459	20250408	121200	980737075	40650	40600	40650	40600	8
460	20250408	121100	980411925	40600	40600	40650	40600	172
461	20250408	121000	973421525	40650	40650	40650	40650	4
462	20250408	120900	973258925	40650	40600	40650	40600	11
463	20250408	120800	972811825	40650	40650	40650	40650	2
464	20250408	120700	972730525	40650	40600	40650	40600	146
465	20250408	120600	966802325	40600	40600	40600	40600	0
466	20250408	120500	966802325	40600	40600	40600	40600	0
467	20250408	120400	966802325	40600	40600	40600	40600	2
468	20250408	120300	966721125	40700	40700	40700	40700	13
469	20250408	120200	966192025	40600	40600	40600	40600	9
470	20250408	120100	965826625	40750	40700	40750	40700	2
471	20250408	120000	965745175	40650	40650	40650	40650	77
472	20250408	115900	962615125	40750	40750	40750	40750	0
473	20250408	115800	962615125	40750	40750	40750	40750	1
474	20250408	115700	962574375	40750	40750	40750	40750	0
475	20250408	115600	962574375	40750	40700	40800	40650	88
476	20250408	115500	958994225	40750	40750	40750	40750	5
477	20250408	115400	958790475	40800	40800	40800	40800	8
478	20250408	115300	958464075	40800	40800	40800	40800	0
479	20250408	115200	958464075	40800	40800	40800	40800	3
480	20250408	115100	958341675	40850	40800	40850	40800	13
481	20250408	115000	957810675	40800	40725	40800	40725	56
482	20250408	114900	955528025	40725	40750	40750	40725	4
483	20250408	114800	955365100	40750	40700	40750	40700	60
484	20250408	114700	952921550	40700	40700	40700	40700	0
485	20250408	114600	952921550	40700	40750	40750	40700	30
486	20250408	114500	951700250	40750	40750	40750	40750	1
487	20250408	114400	951659500	40800	40800	40800	40800	0
488	20250408	114300	951659500	40800	40800	40800	40800	10
489	20250408	114200	951251500	40800	40800	40800	40800	24
490	20250408	114100	950272300	40750	40750	40750	40750	0
491	20250408	114000	950272300	40750	40800	40800	40750	7
492	20250408	113900	949986850	40800	40800	40800	40800	1
493	20250408	113800	949946050	40850	40850	40850	40850	13
494	20250408	113700	949415000	40800	40750	40800	40750	22
495	20250408	113600	948518400	40800	40800	40800	40800	14
496	20250408	113500	947947200	40800	40800	40800	40800	40
497	20250408	113400	946315200	40800	40800	40800	40800	65
498	20250408	113300	943663200	40800	40800	40800	40800	0
499	20250408	113200	943663200	40800	40800	40800	40800	0
500	20250408	113100	943663200	40800	40800	40850	40750	471
501	20250408	113000	924467100	40850	40800	40850	40800	5
502	20250408	112900	924263000	40800	40750	40800	40750	93
503	20250408	112800	920470500	40750	40700	40750	40700	36
504	20250408	112700	919005250	40650	40650	40650	40650	0
505	20250408	112600	919005250	40650	40650	40650	40650	1
506	20250408	112500	918964600	40700	40675	40700	40675	45
507	20250408	112400	917133125	40650	40700	40700	40650	4
508	20250408	112300	916970375	40700	40700	40700	40700	0
509	20250408	112200	916970375	40700	40700	40700	40700	17
510	20250408	112100	916278475	40700	40700	40700	40700	0
511	20250408	112000	916278475	40700	40700	40700	40700	2
512	20250408	111900	916197075	40700	40700	40700	40700	0
513	20250408	111800	916197075	40700	40650	40700	40650	15
514	20250408	111700	915587275	40700	40650	40700	40650	104
515	20250408	111600	911357100	40650	40650	40650	40650	0
516	20250408	111500	911357100	40650	40650	40650	40650	15
517	20250408	111400	910747350	40650	40650	40650	40650	15
518	20250408	111300	910137600	40650	40650	40650	40650	5
519	20250408	111200	909934350	40600	40600	40600	40600	0
520	20250408	111100	909934350	40600	40600	40600	40600	0
521	20250408	111000	909934350	40600	40600	40600	40600	4
522	20250408	110900	909771950	40600	40600	40600	40600	1
523	20250408	110800	909731350	40650	40650	40650	40650	0
524	20250408	110700	909731350	40650	40600	40650	40600	53
525	20250408	110600	907577850	40600	40600	40600	40600	0
526	20250408	110500	907577850	40600	40600	40600	40600	11
527	20250408	110400	907131250	40550	40550	40550	40500	212
528	20250408	110300	898537300	40600	40600	40600	40600	41
529	20250408	110200	896872700	40650	40650	40650	40650	0
530	20250408	110100	896872700	40650	40650	40650	40650	6
531	20250408	110000	896628800	40650	40700	40750	40650	91
532	20250408	105900	892925300	40700	40700	40700	40700	0
533	20250408	105800	892925300	40700	40700	40700	40700	1
534	20250408	105700	892884600	40750	40775	40775	40750	21
535	20250408	105600	892028725	40800	40750	40850	40750	172
536	20250408	105500	885011375	40750	40700	40750	40700	26
537	20250408	105400	883952325	40600	40600	40600	40600	4
538	20250408	105300	883789925	40600	40600	40600	40600	3
539	20250408	105200	883668125	40550	40500	40550	40500	184
540	20250408	105100	876213475	40500	40500	40500	40450	79
541	20250408	105000	873017475	40500	40500	40500	40500	6
542	20250408	104900	872774475	40450	40500	40550	40450	86
543	20250408	104800	869291525	40500	40500	40550	40500	12
544	20250408	104700	868805425	40500	40500	40500	40500	2
545	20250408	104600	868724425	40500	40500	40500	40500	8
546	20250408	104500	868400425	40550	40500	40550	40350	203
547	20250408	104400	860196525	40500	40500	40500	40500	3
548	20250408	104300	860075025	40500	40450	40500	40450	13
549	20250408	104200	859548825	40400	40400	40400	40400	7
550	20250408	104100	859266025	40400	40400	40400	40400	30
551	20250408	104000	858054025	40500	40500	40500	40500	47
552	20250408	103900	856150525	40450	40450	40450	40450	2
553	20250408	103800	856069625	40500	40500	40500	40500	0
554	20250408	103700	856069625	40500	40450	40500	40350	223
555	20250408	103600	847068575	40350	40400	40450	40350	68
556	20250408	103500	844323575	40450	40350	40450	40350	159
557	20250408	103400	837905375	40300	40350	40350	40300	44
558	20250408	103300	836131875	40350	40400	40400	40350	60
559	20250408	103200	833710775	40450	40400	40450	40400	4
560	20250408	103100	833549025	40400	40350	40400	40350	177
561	20250408	103000	826405225	40300	40350	40350	40300	43
562	20250408	102900	824671325	40350	40350	40350	40350	1
563	20250408	102800	824630975	40350	40400	40400	40350	22
564	20250408	102700	823742725	40350	40350	40350	40350	19
565	20250408	102600	822976075	40300	40200	40300	40200	287
566	20250408	102500	811417075	40200	40200	40200	40200	0
567	20250408	102400	811417075	40200	40200	40200	40200	10
568	20250408	102300	811015075	40250	40200	40250	40200	30
569	20250408	102200	809809025	40250	40250	40250	40250	5
570	20250408	102100	809607775	40200	40200	40200	40200	42
571	20250408	102000	807919375	40200	40200	40200	40200	0
572	20250408	101900	807919375	40200	40200	40200	40200	20
573	20250408	101800	807115375	40150	40100	40150	40100	3
574	20250408	101700	806995025	40200	40200	40200	40100	115
575	20250408	101600	802377425	40300	40300	40350	40300	9
576	20250408	101500	802014675	40250	40300	40350	40250	92
577	20250408	101400	798304275	40300	40300	40300	40300	100
578	20250408	101300	794274275	40300	40300	40300	40300	3
579	20250408	101200	794153375	40400	40350	40400	40350	60
580	20250408	101100	791732125	40350	40300	40350	40300	194
581	20250408	101000	783910825	40300	40400	40500	40100	1636
582	20250408	100900	718027375	40400	40400	40400	40400	2
583	20250408	100800	717946575	40350	40400	40400	40350	376
584	20250408	100700	702762925	40400	40400	40400	40400	0
585	20250408	100600	702762925	40400	40450	40450	40400	114
586	20250408	100500	698151975	40450	40500	40500	40450	16
587	20250408	100400	697504325	40450	40500	40500	40450	52
588	20250408	100300	695400875	40500	40450	40500	40450	72
589	20250408	100200	692485325	40450	40450	40450	40450	39
590	20250408	100100	690907775	40450	40475	40550	40450	98
591	20250408	100000	686939500	40450	40425	40500	40400	129
592	20250408	095900	681720150	40450	40500	40500	40450	100
593	20250408	095800	677674900	40450	40500	40550	40450	294
594	20250408	095700	665768800	40500	40600	40700	40500	219
595	20250408	095600	656886500	40700	40700	40700	40700	1
596	20250408	095500	656845800	40650	40650	40650	40650	36
597	20250408	095400	655382400	40700	40700	40700	40700	1
598	20250408	095300	655341700	40650	40650	40650	40650	61
599	20250408	095200	652862050	40600	40850	40850	40600	496
600	20250408	095100	632680050	40950	40950	40950	40950	0
601	20250408	095000	632680050	40950	40950	40950	40950	0
602	20250408	094900	632680050	40950	40900	40950	40850	124
603	20250408	094800	627609750	40900	40900	40900	40900	19
604	20250408	094700	626832650	40900	40850	40900	40850	43
605	20250408	094600	625074000	40850	40850	40850	40850	1
606	20250408	094500	625033150	40850	40900	40900	40800	84
607	20250408	094400	621605750	40850	40800	40850	40800	129
608	20250408	094300	616342100	40750	40800	40800	40750	226
609	20250408	094200	607123400	40850	40850	40850	40850	72
610	20250408	094100	604182200	40850	40800	40850	40800	111
611	20250408	094000	599648100	40800	40800	40800	40800	63
612	20250408	093900	597077700	40850	40850	40850	40850	0
613	20250408	093800	597077700	40850	40800	40900	40800	360
614	20250408	093700	582389200	40900	40850	40900	40850	20
615	20250408	093600	581571950	40800	40800	40800	40800	1
616	20250408	093500	581531150	40800	40800	40800	40800	39
617	20250408	093400	579939950	40750	40750	40750	40750	188
618	20250408	093300	572278950	40800	40950	40950	40800	175
619	20250408	093200	565135300	40950	41000	41000	40950	31
620	20250408	093100	563865750	40950	40850	40950	40800	247
621	20250408	093000	553763800	40900	41050	41050	40850	243
622	20250408	092900	543811700	40950	40950	41050	40800	146
623	20250408	092800	537832150	40950	41000	41050	40700	622
624	20250408	092700	512423550	41050	41050	41100	41000	193
625	20250408	092600	504497000	41100	40950	41150	40900	439
626	20250408	092500	486487800	40950	40950	40950	40800	82
627	20250408	092400	483133300	41000	41000	41000	40950	145
628	20250408	092300	477188900	41000	41000	41050	41000	78
629	20250408	092200	473990850	41000	41000	41000	41000	46
630	20250408	092100	472104850	41000	40950	41150	40950	339
631	20250408	092000	458182450	40950	41000	41050	40950	162
632	20250408	091900	451545350	40950	41050	41050	40950	78
633	20250408	091800	448346700	41100	40900	41100	40900	345
634	20250408	091700	434211600	40900	40950	40950	40850	997
635	20250408	091600	393431250	40950	40900	41000	40900	388
636	20250408	091500	377559950	41000	41200	41200	41000	149
637	20250408	091400	371437100	41200	41150	41200	41100	43
638	20250408	091300	369667700	41150	41250	41300	41150	333
639	20250408	091200	355952650	41200	41200	41200	41200	243
640	20250408	091100	345941050	41200	41200	41250	41150	412
641	20250408	091000	328958450	41200	40950	41200	40900	608
642	20250408	090900	303984600	40950	40900	41000	40850	310
643	20250408	090800	291294900	40950	40750	40950	40750	153
644	20250408	090700	285041100	40800	40750	40800	40700	73
645	20250408	090600	282066100	40800	40750	40800	40750	10
646	20250408	090500	281658550	40750	40750	40750	40700	335
647	20250408	090400	268020200	40800	40900	40900	40800	985
648	20250408	090300	227749350	40750	40750	40850	40750	506
649	20250408	090200	207103050	40750	40700	40800	40650	1993
650	20250408	090100	126000450	40700	40700	40700	40600	701
651	20250408	090000	97509000	40800	40400	40900	40400	2412