KissMeData/006650/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	183200	1588878300	88900	88900	88900	88900	261
3	20250404	183100	1588878300	88900	88900	88900	88900	0
4	20250404	183000	1588878300	88900	88900	88900	88900	0
5	20250404	182900	1588878300	88900	88900	88900	88900	0
6	20250404	182800	1588878300	88900	88900	88900	88900	0
7	20250404	182700	1588878300	88900	88900	88900	88900	0
8	20250404	182600	1588878300	88900	88900	88900	88900	0
9	20250404	182500	1588878300	88900	88900	88900	88900	0
10	20250404	182400	1588878300	88900	88900	88900	88900	0
11	20250404	182300	1588878300	88900	88900	88900	88900	0
12	20250404	182200	1588878300	88900	88900	88900	88900	0
13	20250404	182100	1588878300	88900	88900	88900	88900	0
14	20250404	182000	1588878300	88900	88900	88900	88900	0
15	20250404	181900	1588878300	88900	88900	88900	88900	0
16	20250404	181800	1588878300	88900	88900	88900	88900	0
17	20250404	181700	1588878300	88900	88900	88900	88900	0
18	20250404	181600	1588878300	88900	88900	88900	88900	0
19	20250404	181500	1588878300	88900	88900	88900	88900	0
20	20250404	181400	1588878300	88900	88900	88900	88900	0
21	20250404	181300	1588878300	88900	88900	88900	88900	0
22	20250404	181200	1588878300	88900	88900	88900	88900	0
23	20250404	181100	1588878300	88900	88900	88900	88900	0
24	20250404	181000	1588878300	88900	88900	88900	88900	0
25	20250404	180900	1588878300	88900	88900	88900	88900	0
26	20250404	180800	1588878300	88900	88900	88900	88900	0
27	20250404	180700	1588878300	88900	88900	88900	88900	0
28	20250404	180600	1588878300	88900	88900	88900	88900	0
29	20250404	180500	1588878300	88900	88900	88900	88900	0
30	20250404	180400	1588878300	88900	88900	88900	88900	0
31	20250404	180300	1588878300	88900	88900	88900	88900	0
32	20250404	180200	1588878300	88900	88900	88900	88900	261
33	20250404	180100	1588878300	88900	88900	88900	88900	0
34	20250404	180000	1588878300	88900	88900	88900	88900	0
35	20250404	175900	1588878300	88900	88900	88900	88900	0
36	20250404	175800	1588878300	88900	88900	88900	88900	0
37	20250404	175700	1588878300	88900	88900	88900	88900	0
38	20250404	175600	1588878300	88900	88900	88900	88900	0
39	20250404	175500	1588878300	88900	88900	88900	88900	0
40	20250404	175400	1588878300	88900	88900	88900	88900	0
41	20250404	175300	1588878300	88900	88900	88900	88900	0
42	20250404	175200	1588878300	88900	88900	88900	88900	0
43	20250404	175100	1588878300	88900	88900	88900	88900	0
44	20250404	175000	1588878300	88900	88900	88900	88900	0
45	20250404	174900	1588878300	88900	88900	88900	88900	0
46	20250404	174800	1588878300	88900	88900	88900	88900	0
47	20250404	174700	1588878300	88900	88900	88900	88900	0
48	20250404	174600	1588878300	88900	88900	88900	88900	0
49	20250404	174500	1588878300	88900	88900	88900	88900	0
50	20250404	174400	1588878300	88900	88900	88900	88900	0
51	20250404	174300	1588878300	88900	88900	88900	88900	0
52	20250404	174200	1588878300	88900	88900	88900	88900	0
53	20250404	174100	1588878300	88900	88900	88900	88900	0
54	20250404	174000	1588878300	88900	88900	88900	88900	0
55	20250404	173900	1588878300	88900	88900	88900	88900	0
56	20250404	173800	1588878300	88900	88900	88900	88900	0
57	20250404	173700	1588878300	88900	88900	88900	88900	0
58	20250404	173600	1588878300	88900	88900	88900	88900	0
59	20250404	173500	1588878300	88900	88900	88900	88900	0
60	20250404	173400	1588878300	88900	88900	88900	88900	0
61	20250404	173300	1588878300	88900	88900	88900	88900	0
62	20250404	173200	1588878300	88900	88900	88900	88900	261
63	20250404	173100	1588878300	88900	88900	88900	88900	0
64	20250404	173000	1588878300	88900	88900	88900	88900	0
65	20250404	172900	1588878300	88900	88900	88900	88900	0
66	20250404	172800	1588878300	88900	88900	88900	88900	0
67	20250404	172700	1588878300	88900	88900	88900	88900	0
68	20250404	172600	1588878300	88900	88900	88900	88900	0
69	20250404	172500	1588878300	88900	88900	88900	88900	0
70	20250404	172400	1588878300	88900	88900	88900	88900	0
71	20250404	172300	1588878300	88900	88900	88900	88900	0
72	20250404	172200	1588878300	88900	88900	88900	88900	0
73	20250404	172100	1588878300	88900	88900	88900	88900	0
74	20250404	172000	1588878300	88900	88900	88900	88900	0
75	20250404	171900	1588878300	88900	88900	88900	88900	0
76	20250404	171800	1588878300	88900	88900	88900	88900	0
77	20250404	171700	1588878300	88900	88900	88900	88900	0
78	20250404	171600	1588878300	88900	88900	88900	88900	0
79	20250404	171500	1588878300	88900	88900	88900	88900	0
80	20250404	171400	1588878300	88900	88900	88900	88900	0
81	20250404	171300	1588878300	88900	88900	88900	88900	0
82	20250404	171200	1588878300	88900	88900	88900	88900	0
83	20250404	171100	1588878300	88900	88900	88900	88900	0
84	20250404	171000	1588878300	88900	88900	88900	88900	0
85	20250404	170900	1588878300	88900	88900	88900	88900	0
86	20250404	170800	1588878300	88900	88900	88900	88900	0
87	20250404	170700	1588878300	88900	88900	88900	88900	0
88	20250404	170600	1588878300	88900	88900	88900	88900	0
89	20250404	170500	1588878300	88900	88900	88900	88900	0
90	20250404	170400	1588878300	88900	88900	88900	88900	0
91	20250404	170300	1588878300	88900	88900	88900	88900	0
92	20250404	170200	1588878300	88900	88900	88900	88900	261
93	20250404	170100	1588878300	88900	88900	88900	88900	0
94	20250404	170000	1588878300	88900	88900	88900	88900	0
95	20250404	165900	1588878300	88900	88900	88900	88900	0
96	20250404	165800	1588878300	88900	88900	88900	88900	0
97	20250404	165700	1588878300	88900	88900	88900	88900	0
98	20250404	165600	1588878300	88900	88900	88900	88900	0
99	20250404	165500	1588878300	88900	88900	88900	88900	0
100	20250404	165400	1588878300	88900	88900	88900	88900	0
101	20250404	165300	1588878300	88900	88900	88900	88900	0
102	20250404	165200	1588878300	88900	88900	88900	88900	0
103	20250404	165100	1588878300	88900	88900	88900	88900	0
104	20250404	165000	1588878300	88900	88900	88900	88900	0
105	20250404	164900	1588878300	88900	88900	88900	88900	0
106	20250404	164800	1588878300	88900	88900	88900	88900	0
107	20250404	164700	1588878300	88900	88900	88900	88900	0
108	20250404	164600	1588878300	88900	88900	88900	88900	0
109	20250404	164500	1588878300	88900	88900	88900	88900	0
110	20250404	164400	1588878300	88900	88900	88900	88900	0
111	20250404	164300	1588878300	88900	88900	88900	88900	0
112	20250404	164200	1588878300	88900	88900	88900	88900	0
113	20250404	164100	1588878300	88900	88900	88900	88900	0
114	20250404	164000	1588878300	88900	88900	88900	88900	0
115	20250404	163900	1588878300	88900	88900	88900	88900	0
116	20250404	163800	1588878300	88900	88900	88900	88900	0
117	20250404	163700	1588878300	88900	88900	88900	88900	0
118	20250404	163600	1588878300	88900	88900	88900	88900	0
119	20250404	163500	1588878300	88900	88900	88900	88900	0
120	20250404	163400	1588878300	88900	88900	88900	88900	0
121	20250404	163300	1588878300	88900	88900	88900	88900	0
122	20250404	163200	1588878300	88900	88900	88900	88900	261
123	20250404	163100	1588878300	88900	88900	88900	88900	0
124	20250404	163000	1588878300	88900	88900	88900	88900	0
125	20250404	162900	1588878300	88900	88900	88900	88900	0
126	20250404	162800	1588878300	88900	88900	88900	88900	0
127	20250404	162700	1588878300	88900	88900	88900	88900	0
128	20250404	162600	1588878300	88900	88900	88900	88900	0
129	20250404	162500	1588878300	88900	88900	88900	88900	0
130	20250404	162400	1588878300	88900	88900	88900	88900	0
131	20250404	162300	1588878300	88900	88900	88900	88900	0
132	20250404	162200	1588878300	88900	88900	88900	88900	0
133	20250404	162100	1588878300	88900	88900	88900	88900	0
134	20250404	162000	1588878300	88900	88900	88900	88900	0
135	20250404	161900	1588878300	88900	88900	88900	88900	0
136	20250404	161800	1588878300	88900	88900	88900	88900	0
137	20250404	161700	1588878300	88900	88900	88900	88900	0
138	20250404	161600	1588878300	88900	88900	88900	88900	0
139	20250404	161500	1588878300	88900	88900	88900	88900	0
140	20250404	161400	1588878300	88900	88900	88900	88900	0
141	20250404	161300	1588878300	88900	88900	88900	88900	0
142	20250404	161200	1588878300	88900	88900	88900	88900	0
143	20250404	161100	1588878300	88900	88900	88900	88900	0
144	20250404	161000	1588878300	88900	88900	88900	88900	0
145	20250404	160900	1588878300	88900	88900	88900	88900	0
146	20250404	160800	1588878300	88900	88900	88900	88900	0
147	20250404	160700	1588878300	88900	88900	88900	88900	0
148	20250404	160600	1588878300	88900	88900	88900	88900	0
149	20250404	160500	1588878300	88900	88900	88900	88900	0
150	20250404	160400	1588878300	88900	88900	88900	88900	0
151	20250404	160300	1588878300	88900	88900	88900	88900	0
152	20250404	160200	1588878300	88900	88900	88900	88900	261
153	20250404	160100	1588878300	88900	88900	88900	88900	0
154	20250404	160000	1588878300	88900	88900	88900	88900	0
155	20250404	155900	1588878300	88900	88900	88900	88900	0
156	20250404	155800	1588878300	88900	88900	88900	88900	0
157	20250404	155700	1588878300	88900	88900	88900	88900	0
158	20250404	155600	1588878300	88900	88900	88900	88900	0
159	20250404	155500	1588878300	88900	88900	88900	88900	0
160	20250404	155400	1588878300	88900	88900	88900	88900	0
161	20250404	155300	1588878300	88900	88900	88900	88900	0
162	20250404	155200	1588878300	88900	88900	88900	88900	0
163	20250404	155100	1588878300	88900	88900	88900	88900	0
164	20250404	155000	1588878300	88900	88900	88900	88900	0
165	20250404	154900	1588878300	88900	88900	88900	88900	0
166	20250404	154800	1588878300	88900	88900	88900	88900	0
167	20250404	154700	1588878300	88900	88900	88900	88900	0
168	20250404	154600	1588878300	88900	88900	88900	88900	0
169	20250404	154500	1588878300	88900	88900	88900	88900	0
170	20250404	154400	1588878300	88900	88900	88900	88900	0
171	20250404	154300	1588878300	88900	88900	88900	88900	0
172	20250404	154200	1588878300	88900	88900	88900	88900	0
173	20250404	154100	1588878300	88900	88900	88900	88900	0
174	20250404	154000	1588878300	88900	88900	88900	88900	0
175	20250404	153900	1588878300	88900	88900	88900	88900	0
176	20250404	153800	1588878300	88900	88900	88900	88900	0
177	20250404	153700	1588878300	88900	88900	88900	88900	0
178	20250404	153600	1588878300	88900	88900	88900	88900	0
179	20250404	153500	1588878300	88900	88900	88900	88900	0
180	20250404	153400	1588878300	88900	88900	88900	88900	0
181	20250404	153300	1588878300	88900	88900	88900	88900	0
182	20250404	153200	1588878300	88900	88900	88900	88900	261
183	20250404	153100	1588878300	88900	88900	88900	88900	0
184	20250404	153000	1588878300	88900	88900	88900	88900	261
185	20250404	152900	1565675400	88900	88900	88900	88900	0
186	20250404	152800	1565675400	88900	88900	88900	88900	0
187	20250404	152700	1565675400	88900	88900	88900	88900	0
188	20250404	152600	1565675400	88900	88900	88900	88900	0
189	20250404	152500	1565675400	88900	88900	88900	88900	0
190	20250404	152400	1565675400	88900	88900	88900	88900	0
191	20250404	152300	1565675400	88900	88900	88900	88900	0
192	20250404	152200	1565675400	88900	88900	88900	88900	0
193	20250404	152100	1565675400	88900	88900	88900	88900	0
194	20250404	152000	1565675400	88900	88900	88900	88900	0
195	20250404	151900	1565675400	88900	88500	88900	88400	26
196	20250404	151800	1563373900	88500	88600	88900	88500	41
197	20250404	151700	1559736300	88600	88700	88900	88400	58
198	20250404	151600	1554590400	88700	88900	88900	88700	18
199	20250404	151500	1552991800	88800	88800	88900	88400	97
200	20250404	151400	1544380400	88800	88800	88800	88800	4
201	20250404	151300	1544025200	88800	88900	88900	88300	28
202	20250404	151200	1541538200	88300	88400	88800	88300	8
203	20250404	151100	1540829200	88400	88900	88900	88400	75
204	20250404	151000	1534163700	88800	88800	89000	88400	77
205	20250404	150900	1527327700	88900	88900	88900	88900	1
206	20250404	150800	1527238800	88900	88400	88900	88400	17
207	20250404	150700	1525729400	88700	88400	88800	88400	14
208	20250404	150600	1524487500	88400	88700	88800	88400	38
209	20250404	150500	1521116900	88700	87800	88700	87800	52
210	20250404	150400	1516522000	87800	87800	87800	87800	4
211	20250404	150300	1516170800	88400	88500	88500	87800	37
212	20250404	150200	1512899700	88500	88500	88700	88500	168
213	20250404	150100	1498012000	88700	88300	88700	88300	7
214	20250404	150000	1497392300	88300	88300	88600	88300	34
215	20250404	145900	1494381000	88300	88300	88700	88300	38
216	20250404	145800	1491020400	88300	88400	88600	88200	77
217	20250404	145700	1484212200	88200	88300	88300	88100	27
218	20250404	145600	1481831200	88400	88400	88600	88100	22
219	20250404	145500	1479889600	88400	88100	88400	88000	27
220	20250404	145400	1477510100	88000	87600	88000	87600	26
221	20250404	145300	1475228200	88000	87900	88000	87600	37
222	20250404	145200	1471981900	87900	87600	88000	87600	53
223	20250404	145100	1467335200	87600	87600	87600	87500	20
224	20250404	145000	1465583900	87700	87500	87800	87500	48
225	20250404	144900	1461374300	88400	87600	88400	87500	75
226	20250404	144800	1454782400	87500	88400	88800	87400	51
227	20250404	144700	1450294200	88400	87900	88400	87600	41
228	20250404	144600	1446686700	87900	87600	88000	87600	34
229	20250404	144500	1443700600	87900	87700	88000	87600	125
230	20250404	144400	1432725700	87700	87700	87800	87500	45
231	20250404	144300	1428781800	87600	87900	87900	87500	19
232	20250404	144200	1427117500	87500	87400	87900	87400	41
233	20250404	144100	1423523300	87400	87800	87800	87400	31
234	20250404	144000	1420809300	87500	87500	87700	87500	199
235	20250404	143900	1403377550	87500	87400	87600	87300	132
236	20250404	143800	1391822750	87300	87200	87600	87200	263
237	20250404	143700	1368850100	87200	87200	87200	87200	15
238	20250404	143600	1367542100	87300	87100	87300	86700	86
239	20250404	143500	1360048900	86700	87100	87200	86700	75
240	20250404	143400	1353531400	87100	87200	87200	87100	49
241	20250404	143300	1349261000	87200	86800	87200	86600	140
242	20250404	143200	1337075200	86800	86800	86800	86600	27
243	20250404	143100	1334734700	86700	86800	86800	86700	35
244	20250404	143000	1331698700	86900	86700	86900	86700	73
245	20250404	142900	1325364800	86700	86700	87000	86700	44
246	20250404	142800	1321543800	86900	86700	86900	86600	60
247	20250404	142700	1316339700	86600	86800	86800	86600	50
248	20250404	142600	1312005900	86800	86700	87000	86600	66
249	20250404	142500	1306277400	86700	86700	86900	86700	43
250	20250404	142400	1302547100	86900	86800	86900	86700	132
251	20250404	142300	1291088900	86900	86700	86900	86600	47
252	20250404	142200	1287012100	86700	86800	86800	86600	68
253	20250404	142100	1281115400	86800	86900	86900	86600	76
254	20250404	142000	1274525200	86900	86900	86950	86900	25
255	20250404	141900	1272352050	86900	86900	86950	86900	12
256	20250404	141800	1271308850	86900	86900	87000	86900	23
257	20250404	141700	1269308450	87000	87000	87000	87000	16
258	20250404	141600	1267916450	87000	87000	87000	86900	12
259	20250404	141500	1266872650	86900	86800	87100	86800	64
260	20250404	141400	1261308550	86800	87000	87000	86700	107
261	20250404	141300	1252018250	87000	87100	87100	86900	10
262	20250404	141200	1251147750	87000	86900	87000	86900	16
263	20250404	141100	1249756250	87000	87100	87100	86900	26
264	20250404	141000	1247494950	87000	86700	87000	86700	50
265	20250404	140900	1243149850	86700	86800	86800	86700	55
266	20250404	140800	1238377900	86700	86800	86800	86700	242
267	20250404	140700	1217372400	86900	86900	86900	86800	73
268	20250404	140600	1211030650	86900	86950	86950	86900	16
269	20250404	140500	1209639550	86900	86900	86950	86900	13
270	20250404	140400	1208509800	87000	87050	87050	86900	51
271	20250404	140300	1204073700	87000	87000	87050	87000	34
272	20250404	140200	1201114150	87050	87000	87050	87000	5
273	20250404	140100	1200679100	87100	87050	87100	86900	119
274	20250404	140000	1190324400	87000	87000	87100	87000	16
275	20250404	135900	1188931200	87000	87000	87100	86900	58
276	20250404	135800	1183885300	87100	87000	87100	86900	16
277	20250404	135700	1182493800	86900	87000	87000	86900	18
278	20250404	135600	1180928100	86900	86900	87000	86900	9
279	20250404	135500	1180145900	87000	87100	87100	86900	36
280	20250404	135400	1177012400	87000	87100	87100	87000	18
281	20250404	135300	1175444900	87000	87000	87100	87000	5
282	20250404	135200	1175009700	87200	87200	87200	87000	20
283	20250404	135100	1173267600	87100	87100	87300	87100	34
284	20250404	135000	1170302800	87100	87200	87200	87100	27
285	20250404	134900	1167949100	87200	87100	87200	87100	15
286	20250404	134800	1166641900	87100	87100	87200	87100	18
287	20250404	134700	1165072800	87100	87200	87300	87100	52
288	20250404	134600	1160539200	87200	87200	87200	87100	7
289	20250404	134500	1159928900	87200	87000	87200	87000	11
290	20250404	134400	1158970800	87000	87000	87200	87000	10
291	20250404	134300	1158099800	87000	87100	87150	87000	42
292	20250404	134200	1154441350	87050	87100	87100	86800	107
293	20250404	134100	1145135500	87100	87200	87200	87100	16
294	20250404	134000	1143740800	87100	87200	87200	87100	7
295	20250404	133900	1143130500	87200	87300	87300	87100	42
296	20250404	133800	1139468400	87200	87100	87200	87100	15
297	20250404	133700	1138160600	87300	87100	87300	87100	4
298	20250404	133600	1137811700	87200	87200	87200	87100	43
299	20250404	133500	1134062300	87200	87300	87300	87200	34
300	20250404	133400	1131096600	87300	87300	87300	87200	17
301	20250404	133300	1129613600	87200	87200	87200	87100	12
302	20250404	133200	1128567500	87100	87200	87200	87100	34
303	20250404	133100	1125602900	87200	87200	87200	87100	22
304	20250404	133000	1123685500	87000	87100	87100	87000	19
305	20250404	132900	1122031700	87000	87000	87100	86800	32
306	20250404	132800	1119247000	87100	87100	87100	86800	47
307	20250404	132700	1115153900	86700	87100	87100	86700	71
308	20250404	132600	1108990300	87000	87100	87100	87000	15
309	20250404	132500	1107684100	87100	86800	87100	86800	60
310	20250404	132400	1102465900	86800	86800	86800	86800	8
311	20250404	132300	1101771500	86800	86900	87000	86800	50
312	20250404	132200	1097426000	87000	86900	87000	86800	13
313	20250404	132100	1096296300	87000	86900	87000	86800	21
314	20250404	132000	1094471200	86800	86800	86900	86700	17
315	20250404	131900	1092994700	86900	86900	86900	86700	27
316	20250404	131800	1090649400	86700	86700	86900	86700	8
317	20250404	131700	1089955200	86800	86600	86900	86600	23
318	20250404	131600	1087958600	86800	86800	86900	86700	249
319	20250404	131500	1066354200	86800	86800	86800	86800	23
320	20250404	131400	1064357800	87000	86900	87000	86900	16
321	20250404	131300	1062966600	87000	87000	87000	86900	50
322	20250404	131200	1058617300	87000	87000	87100	86800	44
323	20250404	131100	1054789100	86900	87000	87000	86900	7
324	20250404	131000	1054180700	87000	86900	87000	86900	36
325	20250404	130900	1051049000	87000	87000	87000	86800	14
326	20250404	130800	1049831300	86800	86800	86900	86800	18
327	20250404	130700	1048267400	86800	86900	87000	86800	21
328	20250404	130600	1046441500	86900	87100	87100	86900	137
329	20250404	130500	1034521800	87000	87100	87200	87000	46
330	20250404	130400	1030516200	87100	87100	87200	87000	41
331	20250404	130300	1026943300	87100	87100	87100	87000	22
332	20250404	130200	1025027800	87000	87000	87100	87000	20
333	20250404	130100	1023287300	87000	87100	87100	87000	14
334	20250404	130000	1022068200	87100	87100	87100	87000	29
335	20250404	125900	1019542500	87000	87000	87000	87000	5
336	20250404	125800	1019107500	87000	87100	87300	87000	76
337	20250404	125700	1012484550	87200	87200	87200	87100	17
338	20250404	125600	1011002350	87200	87100	87200	87100	23
339	20250404	125500	1008997350	87100	87100	87200	87100	20
340	20250404	125400	1007253750	87100	87100	87200	87100	11
341	20250404	125300	1006294750	87100	87200	87200	87000	131
342	20250404	125200	994885250	87100	87200	87200	87000	30
343	20250404	125100	992272150	87200	87200	87300	87100	38
344	20250404	125000	988958050	87200	87300	87400	87200	30
345	20250404	124900	986336650	87300	87300	87300	87300	4
346	20250404	124800	985987450	87300	87000	87300	87000	9
347	20250404	124700	985202050	87300	87400	87500	87300	55
348	20250404	124600	980395050	87400	87400	87500	87400	21
349	20250404	124500	978558550	87500	87400	87500	87200	15
350	20250404	124400	977247050	87300	87400	87400	87000	32
351	20250404	124300	974451750	87300	87400	87400	87300	20
352	20250404	124200	972704250	87500	87500	87500	87500	9
353	20250404	124100	971916750	87400	87400	87500	87400	23
354	20250404	124000	969904650	87400	87400	87400	87400	21
355	20250404	123900	968069250	87400	87400	87500	87400	19
356	20250404	123800	966407750	87500	87400	87500	87300	14
357	20250404	123700	965184050	87300	87400	87400	87300	19
358	20250404	123600	963523650	87500	87500	87500	87400	22
359	20250404	123500	961599550	87400	87600	87800	87400	36
360	20250404	123400	958446850	87600	87500	87600	87400	82
361	20250404	123300	951265750	87500	87400	87500	87400	13
362	20250404	123200	950129350	87400	87300	87400	87300	13
363	20250404	123100	948993250	87300	87300	87500	87300	10
364	20250404	123000	948118650	87300	87400	87600	87300	54
365	20250404	122900	943398550	87400	87200	87400	87100	31
366	20250404	122800	940690950	87200	87100	87200	87000	18
367	20250404	122700	939123450	87000	87000	87100	87000	22
368	20250404	122600	937209350	87100	87000	87100	87000	54
369	20250404	122500	932510050	87100	87400	87400	87100	45
370	20250404	122400	928590250	87300	87200	87300	87100	53
371	20250404	122300	923968050	87200	87200	87200	87100	7
372	20250404	122200	923357850	87200	87200	87300	87200	26
373	20250404	122100	921089250	87200	87100	87200	87100	15
374	20250404	122000	919781950	87300	87200	87300	87100	42
375	20250404	121900	916119750	87300	87200	87300	87200	3
376	20250404	121800	915857950	87400	87200	87400	87200	16
377	20250404	121700	914459750	87200	87200	87500	87200	71
378	20250404	121600	908264350	87500	87400	87500	87300	32
379	20250404	121500	905467050	87500	87500	87500	87300	19
380	20250404	121400	903805350	87500	87200	87500	87200	18
381	20250404	121300	902231050	87400	87400	87400	87400	18
382	20250404	121200	900657850	87000	87300	87500	87000	29
383	20250404	121100	898122850	87000	87400	87400	87000	26
384	20250404	121000	895851050	87500	87400	87500	87400	38
385	20250404	120900	892526650	87400	87400	87400	87300	7
386	20250404	120800	891915150	87400	87500	87500	87100	198
387	20250404	120700	874610950	87600	87500	87600	87500	29
388	20250404	120600	872071050	87600	87500	87900	87500	36
389	20250404	120500	868917150	87700	87800	87800	87500	55
390	20250404	120400	864097850	87800	88100	88100	87800	47
391	20250404	120300	859964650	87900	88000	88000	87900	16
392	20250404	120200	858556750	88000	88000	88100	88000	51
393	20250404	120100	854065450	88000	88000	88000	88000	37
394	20250404	120000	850809450	88100	88400	88400	88000	74
395	20250404	115900	844284950	88400	88200	88400	88200	11
396	20250404	115800	843313650	88200	88100	88300	88100	10
397	20250404	115700	842431650	88000	88400	88400	88000	2
398	20250404	115600	842255250	88400	88400	88600	88100	42
399	20250404	115500	838544550	88500	88400	88500	88300	19
400	20250404	115400	836865550	88400	88300	88400	88300	12
401	20250404	115300	835805350	88200	88200	88200	88000	27
402	20250404	115200	833424850	88100	88200	88200	88000	65
403	20250404	115100	827696950	88400	88300	88400	88300	4
404	20250404	115000	827343450	88800	88600	89000	88300	96
405	20250404	114900	818825450	88600	88800	88800	88600	25
406	20250404	114800	816608950	88800	88700	88800	88600	20
407	20250404	114700	814833650	88800	88800	88800	88600	21
408	20250404	114600	812969550	88800	88600	88800	88500	8
409	20250404	114500	812260050	88600	88200	88600	88200	42
410	20250404	114400	808548550	88100	88200	88200	88100	4
411	20250404	114300	808196050	88100	88700	88700	88100	106
412	20250404	114200	798818150	88400	88400	88600	88400	9
413	20250404	114100	798021550	88500	88600	88700	88400	52
414	20250404	114000	793417550	88600	88600	88600	88600	0
415	20250404	113900	793417550	88600	88900	88900	88500	94
416	20250404	113800	785084250	88800	88900	88900	88500	14
417	20250404	113700	783841150	88500	88700	89000	88400	21
418	20250404	113600	781978550	88200	88300	88600	88100	55
419	20250404	113500	777116450	88200	87900	88300	87900	69
420	20250404	113400	771035150	87800	87800	87800	87500	10
421	20250404	113300	770157450	87800	87700	87800	87700	18
422	20250404	113200	768577250	87600	87700	87800	87300	50
423	20250404	113100	764196350	87700	88000	88100	87600	97
424	20250404	113000	755678950	88000	87600	88300	87600	17
425	20250404	112900	754183050	87700	88300	88300	87700	42
426	20250404	112800	750484050	88000	88100	88100	88000	3
427	20250404	112700	750219850	88100	88200	88500	88000	41
428	20250404	112600	746604850	88100	87900	88100	87900	134
429	20250404	112500	734802450	87900	88400	88400	87900	260
430	20250404	112400	711870150	88200	88800	88800	88200	55
431	20250404	112300	706993050	89100	89500	89500	89100	58
432	20250404	112200	701817850	89100	88900	89500	88900	90
433	20250404	112100	693798350	88900	88500	88900	88500	18
434	20250404	112000	692201350	88600	88500	88700	88500	25
435	20250404	111900	689986150	88900	89000	89000	88900	19
436	20250404	111800	688295650	88900	89300	89300	88500	195
437	20250404	111700	670957400	89500	89500	89500	89500	13
438	20250404	111600	669793900	89200	89200	89200	89200	0
439	20250404	111500	669793900	89200	89600	89800	89200	78
440	20250404	111400	662806500	89600	89500	89700	89500	14
441	20250404	111300	661552300	89500	89400	89700	89400	109
442	20250404	111200	651787200	89600	89500	89600	89100	9
443	20250404	111100	650983000	89100	89500	89500	88900	35
444	20250404	111000	647859100	89400	89200	89500	89000	58
445	20250404	110900	642686900	89500	88500	89500	88500	534
446	20250404	110800	595186800	88700	88500	88700	88500	5
447	20250404	110700	594744000	88600	89000	89000	88500	31
448	20250404	110600	591994000	88600	88500	88700	88400	20
449	20250404	110500	590222500	88500	88200	88500	88200	25
450	20250404	110400	588012300	88400	88300	88400	88200	47
451	20250404	110300	583866200	88300	88000	89000	88000	495
452	20250404	110200	540161100	87600	87700	88000	87600	359
453	20250404	110100	508671400	87700	87900	87900	87700	62
454	20250404	110000	503229000	87800	88000	88000	87800	4
455	20250404	105900	502877400	87800	87800	88200	87800	34
456	20250404	105800	499885100	87900	87900	88000	87800	25
457	20250404	105700	497686200	87900	87700	87900	87700	10
458	20250404	105600	496808100	87700	87700	87700	87700	1
459	20250404	105500	496720400	87800	87900	88000	87600	22
460	20250404	105400	494785600	88000	87900	88000	87500	120
461	20250404	105300	484256300	88200	87900	88200	87900	41
462	20250404	105200	480648200	87900	87800	87900	87800	17
463	20250404	105100	479154000	87800	87800	87900	87800	28
464	20250404	105000	476694200	87900	87700	87900	87700	15
465	20250404	104900	475377000	87700	87500	87900	87500	34
466	20250404	104800	472395000	87700	87400	87700	87400	16
467	20250404	104700	470994900	87600	87800	87900	87100	91
468	20250404	104600	463035700	87900	87900	87900	87900	0
469	20250404	104500	463035700	87900	87800	87900	87800	113
470	20250404	104400	453110400	87800	87700	87800	86900	112
471	20250404	104300	443328800	87600	87700	87800	87600	54
472	20250404	104200	438593300	87800	87800	87800	87800	8
473	20250404	104100	437890900	87800	87900	87900	87800	31
474	20250404	104000	435167200	87800	87800	87800	87800	16
475	20250404	103900	433762400	88100	88100	88100	88100	14
476	20250404	103800	432529000	87900	87900	87900	87900	16
477	20250404	103700	431122600	87900	87800	87900	87800	19
478	20250404	103600	429453000	87900	87900	87900	87900	20
479	20250404	103500	427695000	88200	87900	88200	87900	65
480	20250404	103400	421977300	88000	88000	88000	88000	103
481	20250404	103300	412913300	88200	88200	88200	88200	13
482	20250404	103200	411766700	88100	88300	88300	88100	30
483	20250404	103100	409122300	88200	88200	88200	88200	4
484	20250404	103000	408769500	88200	88200	88200	88200	16
485	20250404	102900	407358300	88200	88400	88400	88200	43
486	20250404	102800	403559300	88400	88400	88400	88400	1
487	20250404	102700	403470900	88400	88100	88400	88100	118
488	20250404	102600	393070600	88100	88400	88400	88000	29
489	20250404	102500	390514100	88400	88600	88600	88400	35
490	20250404	102400	387417300	88500	88500	88500	88500	14
491	20250404	102300	386178300	88500	88600	88600	88500	19
492	20250404	102200	384495200	88600	88600	88600	88600	1
493	20250404	102100	384406600	88600	88600	88700	88500	18
494	20250404	102000	382811800	88500	88500	88500	88500	4
495	20250404	101900	382457800	88400	88600	88600	88400	26
496	20250404	101800	380156600	88700	88700	88700	88700	29
497	20250404	101700	377584300	88700	88500	88700	88500	34
498	20250404	101600	374572100	88500	88400	88500	88400	50
499	20250404	101500	370149400	88300	88300	88300	88300	14
500	20250404	101400	368913200	88300	88300	88400	88300	24
501	20250404	101300	366792200	88200	88100	88200	88100	44
502	20250404	101200	362912600	88100	88100	88100	88100	0
503	20250404	101100	362912600	88100	88000	88100	88000	17
504	20250404	101000	361415100	88000	88000	88000	88000	4
505	20250404	100900	361063100	88000	88000	88100	88000	43
506	20250404	100800	357277700	88100	88300	88300	88100	19
507	20250404	100700	355603600	88300	88100	88300	88100	22
508	20250404	100600	353662600	88200	88200	88200	88200	0
509	20250404	100500	353662600	88200	88200	88300	88100	27
510	20250404	100400	351280400	88200	87900	88200	87900	42
511	20250404	100300	347585000	88200	87900	88200	87900	118
512	20250404	100200	337208600	88400	88000	88400	88000	5
513	20250404	100100	336768200	88000	88300	88500	87900	302
514	20250404	100000	310106600	88300	88200	88300	88100	74
515	20250404	095900	303577100	88100	88100	88100	88100	9
516	20250404	095800	302784200	87900	88000	88000	87900	7
517	20250404	095700	302168400	88000	87900	88000	87900	63
518	20250404	095600	296624600	88000	88000	88000	88000	2
519	20250404	095500	296448600	87900	88100	88100	87600	22
520	20250404	095400	294512900	88000	88000	88000	88000	100
521	20250404	095300	285712900	88000	88000	88000	88000	39
522	20250404	095200	282280900	87500	87600	87600	87500	3
523	20250404	095100	282018200	88000	87300	88000	87300	94
524	20250404	095000	273774000	87100	87100	87100	87100	0
525	20250404	094900	273774000	87100	87600	87600	87100	26
526	20250404	094800	271500200	87600	87600	87600	87600	1
527	20250404	094700	271412600	87600	87100	87700	87100	30
528	20250404	094600	268787000	87100	87400	87600	87100	111
529	20250404	094500	259085900	87400	87100	87400	87100	48
530	20250404	094400	254900500	87000	87000	87000	87000	6
531	20250404	094300	254378500	87300	87300	87300	87300	16
532	20250404	094200	252981700	87300	87000	87400	87000	71
533	20250404	094100	246795500	87000	86800	87000	86800	16
534	20250404	094000	245405900	86700	86900	86900	86700	42
535	20250404	093900	241757000	87000	87100	87100	87000	12
536	20250404	093800	240712900	87100	87100	87100	87100	5
537	20250404	093700	240277400	87400	87000	87400	87000	11
538	20250404	093600	239319600	87000	87000	87000	87000	4
539	20250404	093500	238971600	87000	87000	87000	87000	6
540	20250404	093400	238449600	87000	87000	87000	87000	15
541	20250404	093300	237144600	87000	87000	87000	87000	0
542	20250404	093200	237144600	87000	87000	87000	87000	9
543	20250404	093100	236361600	87000	87000	87000	87000	5
544	20250404	093000	235926600	87000	86900	87000	86200	30
545	20250404	092900	233330000	86900	86900	86900	86900	32
546	20250404	092800	230549200	86800	86800	86800	86800	11
547	20250404	092700	229594400	86800	86800	86800	86800	20
548	20250404	092600	227858400	86900	86400	86900	86400	24
549	20250404	092500	225784300	86400	86100	86400	86100	29
550	20250404	092400	223285400	86100	86400	86400	86000	40
551	20250404	092300	219834900	85700	86400	86400	85700	60
552	20250404	092200	214682100	86500	86500	86500	86500	80
553	20250404	092100	207762100	86800	86600	86800	86500	641
554	20250404	092000	152246800	86700	86600	86700	86600	14
555	20250404	091900	151034100	86500	86400	86500	86400	4
556	20250404	091800	150688400	86400	86400	86400	86400	5
557	20250404	091700	150256400	86400	86400	86400	86400	5
558	20250404	091600	149824400	86600	86500	86600	86500	61
559	20250404	091500	144547300	86900	86900	86900	86900	3
560	20250404	091400	144286600	86700	86700	86700	86700	23
561	20250404	091300	142292500	86500	86300	86500	86100	97
562	20250404	091200	133914600	86500	86400	86500	85900	52
563	20250404	091100	129419800	86400	85700	86400	85700	219
564	20250404	091000	110524500	85700	85800	86100	85700	124
565	20250404	090900	99867000	85700	85300	85700	85300	81
566	20250404	090800	92931500	85500	85500	85600	85400	56
567	20250404	090700	88144400	85500	85700	85900	85500	275
568	20250404	090600	64594200	85700	85700	85700	85700	0
569	20250404	090500	64594200	85700	85500	85700	85300	61
570	20250404	090400	59378700	85400	85300	85500	85200	109
571	20250404	090300	50072200	85100	85300	85500	85100	162
572	20250404	090200	36280200	85300	86100	86100	85200	356
573	20250404	090100	5775500	86000	86000	86000	86000	0
574	20250404	090000	5775500	86000	86300	86300	86000	67