KissMeData/039490/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	190700	11152316100	123200	123200	123200	123200	3960
3	20250403	190600	11152316100	123200	123200	123200	123200	0
4	20250403	190500	11152316100	123200	123200	123200	123200	0
5	20250403	190400	11152316100	123200	123200	123200	123200	0
6	20250403	190300	11152316100	123200	123200	123200	123200	0
7	20250403	190200	11152316100	123200	123200	123200	123200	0
8	20250403	190100	11152316100	123200	123200	123200	123200	0
9	20250403	190000	11152316100	123200	123200	123200	123200	0
10	20250403	185900	11152316100	123200	123200	123200	123200	0
11	20250403	185800	11152316100	123200	123200	123200	123200	0
12	20250403	185700	11152316100	123200	123200	123200	123200	0
13	20250403	185600	11152316100	123200	123200	123200	123200	0
14	20250403	185500	11152316100	123200	123200	123200	123200	0
15	20250403	185400	11152316100	123200	123200	123200	123200	0
16	20250403	185300	11152316100	123200	123200	123200	123200	0
17	20250403	185200	11152316100	123200	123200	123200	123200	0
18	20250403	185100	11152316100	123200	123200	123200	123200	0
19	20250403	185000	11152316100	123200	123200	123200	123200	0
20	20250403	184900	11152316100	123200	123200	123200	123200	0
21	20250403	184800	11152316100	123200	123200	123200	123200	0
22	20250403	184700	11152316100	123200	123200	123200	123200	0
23	20250403	184600	11152316100	123200	123200	123200	123200	0
24	20250403	184500	11152316100	123200	123200	123200	123200	0
25	20250403	184400	11152316100	123200	123200	123200	123200	0
26	20250403	184300	11152316100	123200	123200	123200	123200	0
27	20250403	184200	11152316100	123200	123200	123200	123200	0
28	20250403	184100	11152316100	123200	123200	123200	123200	0
29	20250403	184000	11152316100	123200	123200	123200	123200	0
30	20250403	183900	11152316100	123200	123200	123200	123200	0
31	20250403	183800	11152316100	123200	123200	123200	123200	0
32	20250403	183700	11152316100	123200	123200	123200	123200	3960
33	20250403	183600	11152316100	123200	123200	123200	123200	0
34	20250403	183500	11152316100	123200	123200	123200	123200	0
35	20250403	183400	11152316100	123200	123200	123200	123200	0
36	20250403	183300	11152316100	123200	123200	123200	123200	0
37	20250403	183200	11152316100	123200	123200	123200	123200	0
38	20250403	183100	11152316100	123200	123200	123200	123200	0
39	20250403	183000	11152316100	123200	123200	123200	123200	0
40	20250403	182900	11152316100	123200	123200	123200	123200	0
41	20250403	182800	11152316100	123200	123200	123200	123200	0
42	20250403	182700	11152316100	123200	123200	123200	123200	0
43	20250403	182600	11152316100	123200	123200	123200	123200	0
44	20250403	182500	11152316100	123200	123200	123200	123200	0
45	20250403	182400	11152316100	123200	123200	123200	123200	0
46	20250403	182300	11152316100	123200	123200	123200	123200	0
47	20250403	182200	11152316100	123200	123200	123200	123200	0
48	20250403	182100	11152316100	123200	123200	123200	123200	0
49	20250403	182000	11152316100	123200	123200	123200	123200	0
50	20250403	181900	11152316100	123200	123200	123200	123200	0
51	20250403	181800	11152316100	123200	123200	123200	123200	0
52	20250403	181700	11152316100	123200	123200	123200	123200	0
53	20250403	181600	11152316100	123200	123200	123200	123200	0
54	20250403	181500	11152316100	123200	123200	123200	123200	0
55	20250403	181400	11152316100	123200	123200	123200	123200	0
56	20250403	181300	11152316100	123200	123200	123200	123200	0
57	20250403	181200	11152316100	123200	123200	123200	123200	0
58	20250403	181100	11152316100	123200	123200	123200	123200	0
59	20250403	181000	11152316100	123200	123200	123200	123200	0
60	20250403	180900	11152316100	123200	123200	123200	123200	0
61	20250403	180800	11152316100	123200	123200	123200	123200	0
62	20250403	180700	11152316100	123200	123200	123200	123200	3960
63	20250403	180600	11152316100	123200	123200	123200	123200	0
64	20250403	180500	11152316100	123200	123200	123200	123200	0
65	20250403	180400	11152316100	123200	123200	123200	123200	0
66	20250403	180300	11152316100	123200	123200	123200	123200	0
67	20250403	180200	11152316100	123200	123200	123200	123200	0
68	20250403	180100	11152316100	123200	123200	123200	123200	0
69	20250403	180000	11152316100	123200	123200	123200	123200	0
70	20250403	175900	11152316100	123200	123200	123200	123200	0
71	20250403	175800	11152316100	123200	123200	123200	123200	0
72	20250403	175700	11152316100	123200	123200	123200	123200	0
73	20250403	175600	11152316100	123200	123200	123200	123200	0
74	20250403	175500	11152316100	123200	123200	123200	123200	0
75	20250403	175400	11152316100	123200	123200	123200	123200	0
76	20250403	175300	11152316100	123200	123200	123200	123200	0
77	20250403	175200	11152316100	123200	123200	123200	123200	0
78	20250403	175100	11152316100	123200	123200	123200	123200	0
79	20250403	175000	11152316100	123200	123200	123200	123200	0
80	20250403	174900	11152316100	123200	123200	123200	123200	0
81	20250403	174800	11152316100	123200	123200	123200	123200	0
82	20250403	174700	11152316100	123200	123200	123200	123200	0
83	20250403	174600	11152316100	123200	123200	123200	123200	0
84	20250403	174500	11152316100	123200	123200	123200	123200	0
85	20250403	174400	11152316100	123200	123200	123200	123200	0
86	20250403	174300	11152316100	123200	123200	123200	123200	0
87	20250403	174200	11152316100	123200	123200	123200	123200	0
88	20250403	174100	11152316100	123200	123200	123200	123200	0
89	20250403	174000	11152316100	123200	123200	123200	123200	0
90	20250403	173900	11152316100	123200	123200	123200	123200	0
91	20250403	173800	11152316100	123200	123200	123200	123200	0
92	20250403	173700	11152316100	123200	123200	123200	123200	3960
93	20250403	173600	11152316100	123200	123200	123200	123200	0
94	20250403	173500	11152316100	123200	123200	123200	123200	0
95	20250403	173400	11152316100	123200	123200	123200	123200	0
96	20250403	173300	11152316100	123200	123200	123200	123200	0
97	20250403	173200	11152316100	123200	123200	123200	123200	0
98	20250403	173100	11152316100	123200	123200	123200	123200	0
99	20250403	173000	11152316100	123200	123200	123200	123200	0
100	20250403	172900	11152316100	123200	123200	123200	123200	0
101	20250403	172800	11152316100	123200	123200	123200	123200	0
102	20250403	172700	11152316100	123200	123200	123200	123200	0
103	20250403	172600	11152316100	123200	123200	123200	123200	0
104	20250403	172500	11152316100	123200	123200	123200	123200	0
105	20250403	172400	11152316100	123200	123200	123200	123200	0
106	20250403	172300	11152316100	123200	123200	123200	123200	0
107	20250403	172200	11152316100	123200	123200	123200	123200	0
108	20250403	172100	11152316100	123200	123200	123200	123200	0
109	20250403	172000	11152316100	123200	123200	123200	123200	0
110	20250403	171900	11152316100	123200	123200	123200	123200	0
111	20250403	171800	11152316100	123200	123200	123200	123200	0
112	20250403	171700	11152316100	123200	123200	123200	123200	0
113	20250403	171600	11152316100	123200	123200	123200	123200	0
114	20250403	171500	11152316100	123200	123200	123200	123200	0
115	20250403	171400	11152316100	123200	123200	123200	123200	0
116	20250403	171300	11152316100	123200	123200	123200	123200	0
117	20250403	171200	11152316100	123200	123200	123200	123200	0
118	20250403	171100	11152316100	123200	123200	123200	123200	0
119	20250403	171000	11152316100	123200	123200	123200	123200	0
120	20250403	170900	11152316100	123200	123200	123200	123200	0
121	20250403	170800	11152316100	123200	123200	123200	123200	0
122	20250403	170700	11152316100	123200	123200	123200	123200	3960
123	20250403	170600	11152316100	123200	123200	123200	123200	0
124	20250403	170500	11152316100	123200	123200	123200	123200	0
125	20250403	170400	11152316100	123200	123200	123200	123200	0
126	20250403	170300	11152316100	123200	123200	123200	123200	0
127	20250403	170200	11152316100	123200	123200	123200	123200	0
128	20250403	170100	11152316100	123200	123200	123200	123200	0
129	20250403	170000	11152316100	123200	123200	123200	123200	0
130	20250403	165900	11152316100	123200	123200	123200	123200	0
131	20250403	165800	11152316100	123200	123200	123200	123200	0
132	20250403	165700	11152316100	123200	123200	123200	123200	0
133	20250403	165600	11152316100	123200	123200	123200	123200	0
134	20250403	165500	11152316100	123200	123200	123200	123200	0
135	20250403	165400	11152316100	123200	123200	123200	123200	0
136	20250403	165300	11152316100	123200	123200	123200	123200	0
137	20250403	165200	11152316100	123200	123200	123200	123200	0
138	20250403	165100	11152316100	123200	123200	123200	123200	0
139	20250403	165000	11152316100	123200	123200	123200	123200	0
140	20250403	164900	11152316100	123200	123200	123200	123200	0
141	20250403	164800	11152316100	123200	123200	123200	123200	0
142	20250403	164700	11152316100	123200	123200	123200	123200	0
143	20250403	164600	11152316100	123200	123200	123200	123200	0
144	20250403	164500	11152316100	123200	123200	123200	123200	0
145	20250403	164400	11152316100	123200	123200	123200	123200	0
146	20250403	164300	11152316100	123200	123200	123200	123200	0
147	20250403	164200	11152316100	123200	123200	123200	123200	0
148	20250403	164100	11152316100	123200	123200	123200	123200	0
149	20250403	164000	11152316100	123200	123200	123200	123200	0
150	20250403	163900	11152316100	123200	123200	123200	123200	0
151	20250403	163800	11152316100	123200	123200	123200	123200	0
152	20250403	163700	11152316100	123200	123200	123200	123200	3960
153	20250403	163600	11152316100	123200	123200	123200	123200	0
154	20250403	163500	11152316100	123200	123200	123200	123200	0
155	20250403	163400	11152316100	123200	123200	123200	123200	0
156	20250403	163300	11152316100	123200	123200	123200	123200	0
157	20250403	163200	11152316100	123200	123200	123200	123200	0
158	20250403	163100	11152316100	123200	123200	123200	123200	0
159	20250403	163000	11152316100	123200	123200	123200	123200	0
160	20250403	162900	11152316100	123200	123200	123200	123200	0
161	20250403	162800	11152316100	123200	123200	123200	123200	0
162	20250403	162700	11152316100	123200	123200	123200	123200	0
163	20250403	162600	11152316100	123200	123200	123200	123200	0
164	20250403	162500	11152316100	123200	123200	123200	123200	0
165	20250403	162400	11152316100	123200	123200	123200	123200	0
166	20250403	162300	11152316100	123200	123200	123200	123200	0
167	20250403	162200	11152316100	123200	123200	123200	123200	0
168	20250403	162100	11152316100	123200	123200	123200	123200	0
169	20250403	162000	11152316100	123200	123200	123200	123200	0
170	20250403	161900	11152316100	123200	123200	123200	123200	0
171	20250403	161800	11152316100	123200	123200	123200	123200	0
172	20250403	161700	11152316100	123200	123200	123200	123200	0
173	20250403	161600	11152316100	123200	123200	123200	123200	0
174	20250403	161500	11152316100	123200	123200	123200	123200	0
175	20250403	161400	11152316100	123200	123200	123200	123200	0
176	20250403	161300	11152316100	123200	123200	123200	123200	0
177	20250403	161200	11152316100	123200	123200	123200	123200	0
178	20250403	161100	11152316100	123200	123200	123200	123200	0
179	20250403	161000	11152316100	123200	123200	123200	123200	0
180	20250403	160900	11152316100	123200	123200	123200	123200	0
181	20250403	160800	11152316100	123200	123200	123200	123200	0
182	20250403	160700	11152316100	123200	123200	123200	123200	3960
183	20250403	160600	11152316100	123200	123200	123200	123200	0
184	20250403	160500	11152316100	123200	123200	123200	123200	0
185	20250403	160400	11152316100	123200	123200	123200	123200	0
186	20250403	160300	11152316100	123200	123200	123200	123200	0
187	20250403	160200	11152316100	123200	123200	123200	123200	0
188	20250403	160100	11152316100	123200	123200	123200	123200	0
189	20250403	160000	11152316100	123200	123200	123200	123200	0
190	20250403	155900	11152316100	123200	123200	123200	123200	0
191	20250403	155800	11152316100	123200	123200	123200	123200	0
192	20250403	155700	11152316100	123200	123200	123200	123200	0
193	20250403	155600	11152316100	123200	123200	123200	123200	0
194	20250403	155500	11152316100	123200	123200	123200	123200	0
195	20250403	155400	11152316100	123200	123200	123200	123200	0
196	20250403	155300	11152316100	123200	123200	123200	123200	0
197	20250403	155200	11152316100	123200	123200	123200	123200	0
198	20250403	155100	11152316100	123200	123200	123200	123200	0
199	20250403	155000	11152316100	123200	123200	123200	123200	0
200	20250403	154900	11152316100	123200	123200	123200	123200	0
201	20250403	154800	11152316100	123200	123200	123200	123200	0
202	20250403	154700	11152316100	123200	123200	123200	123200	0
203	20250403	154600	11152316100	123200	123200	123200	123200	0
204	20250403	154500	11152316100	123200	123200	123200	123200	0
205	20250403	154400	11152316100	123200	123200	123200	123200	0
206	20250403	154300	11152316100	123200	123200	123200	123200	0
207	20250403	154200	11152316100	123200	123200	123200	123200	0
208	20250403	154100	11152316100	123200	123200	123200	123200	0
209	20250403	154000	11152316100	123200	123200	123200	123200	0
210	20250403	153900	11152316100	123200	123200	123200	123200	0
211	20250403	153800	11152316100	123200	123200	123200	123200	0
212	20250403	153700	11152316100	123200	123200	123200	123200	3960
213	20250403	153600	11152316100	123200	123200	123200	123200	0
214	20250403	153500	11152316100	123200	123200	123200	123200	0
215	20250403	153400	11152316100	123200	123200	123200	123200	0
216	20250403	153300	11152316100	123200	123200	123200	123200	0
217	20250403	153200	11152316100	123200	123200	123200	123200	0
218	20250403	153100	11152316100	123200	123200	123200	123200	0
219	20250403	153000	11152316100	123200	123200	123200	123200	3960
220	20250403	152900	10664444100	123000	123000	123000	123000	0
221	20250403	152800	10664444100	123000	123000	123000	123000	0
222	20250403	152700	10664444100	123000	123000	123000	123000	0
223	20250403	152600	10664444100	123000	123000	123000	123000	0
224	20250403	152500	10664444100	123000	123000	123000	123000	0
225	20250403	152400	10664444100	123000	123000	123000	123000	0
226	20250403	152300	10664444100	123000	123000	123000	123000	0
227	20250403	152200	10664444100	123000	123000	123000	123000	0
228	20250403	152100	10664444100	123000	123000	123000	123000	0
229	20250403	152000	10664444100	123000	123000	123000	123000	0
230	20250403	151900	10664444100	123000	123000	123100	123000	220
231	20250403	151800	10637376600	123000	123000	123100	123000	99
232	20250403	151700	10625198900	123100	123000	123100	123000	239
233	20250403	151600	10595795000	123100	123000	123100	123000	235
234	20250403	151500	10566885400	123100	123000	123100	123000	43
235	20250403	151400	10561595300	123100	123100	123100	123000	227
236	20250403	151300	10533660300	123200	123100	123200	123100	202
237	20250403	151200	10508792300	123200	123200	123200	123100	234
238	20250403	151100	10479984800	123100	123200	123200	123100	211
239	20250403	151000	10453993900	123200	123200	123300	123200	241
240	20250403	150900	10424290800	123300	123200	123300	123200	105
241	20250403	150800	10411352500	123200	123100	123300	123000	961
242	20250403	150700	10293029900	123000	123000	123100	123000	113
243	20250403	150600	10279127450	123100	123000	123100	123000	108
244	20250403	150500	10265837250	123000	123100	123100	123000	131
245	20250403	150400	10249719350	123100	123000	123100	123000	264
246	20250403	150300	10217227650	123100	123100	123200	123000	323
247	20250403	150200	10177464950	123100	123100	123200	123100	214
248	20250403	150100	10151119250	123100	123200	123200	123100	74
249	20250403	150000	10142007650	123200	123200	123200	123100	93
250	20250403	145900	10130557350	123200	123200	123200	123100	110
251	20250403	145800	10117010550	123200	123100	123200	123100	83
252	20250403	145700	10106791550	123100	123200	123300	123100	263
253	20250403	145600	10074392550	123200	123200	123300	123200	149
254	20250403	145500	10056033150	123300	123300	123300	123200	35
255	20250403	145400	10051718650	123200	123300	123400	123200	90
256	20250403	145300	10040624450	123300	123200	123400	123200	159
257	20250403	145200	10021021450	123200	123350	123400	123200	117
258	20250403	145100	10006596000	123300	123200	123400	123200	296
259	20250403	145000	9970097400	123300	123300	123300	123200	165
260	20250403	144900	9949757100	123300	123400	123400	123200	822
261	20250403	144800	9848358600	123500	123500	123500	123400	40
262	20250403	144700	9843420500	123500	123400	123500	123400	73
263	20250403	144600	9834410100	123400	123400	123500	123300	610
264	20250403	144500	9759122600	123400	123400	123400	123300	81
265	20250403	144400	9749131800	123300	123300	123400	123200	613
266	20250403	144300	9673546500	123300	123400	123400	123300	175
267	20250403	144200	9651962200	123300	123300	123400	123300	79
268	20250403	144100	9642218800	123300	123400	123400	123300	84
269	20250403	144000	9631858500	123300	123400	123400	123300	61
270	20250403	143900	9624334400	123300	123400	123400	123300	184
271	20250403	143800	9601639500	123300	123300	123400	123300	44
272	20250403	143700	9596212900	123400	123400	123400	123300	87
273	20250403	143600	9585481600	123400	123300	123400	123300	158
274	20250403	143500	9565995500	123300	123500	123500	123300	663
275	20250403	143400	9484147900	123600	123500	123600	123500	40
276	20250403	143300	9479206200	123500	123500	123600	123500	72
277	20250403	143200	9470312100	123500	123600	123700	123500	91
278	20250403	143100	9459063500	123700	123700	123800	123600	171
279	20250403	143000	9437915900	123700	123800	123800	123700	100
280	20250403	142900	9425538800	123800	123700	123800	123700	74
281	20250403	142800	9416383400	123700	123600	123800	123600	387
282	20250403	142700	9368509300	123700	123600	123700	123500	101
283	20250403	142600	9356022500	123600	123600	123700	123600	145
284	20250403	142500	9338092500	123600	123700	123800	123600	66
285	20250403	142400	9329930600	123700	123800	123800	123700	56
286	20250403	142300	9323001400	123800	123800	123800	123700	136
287	20250403	142200	9306172100	123800	123800	123800	123700	36
288	20250403	142100	9301717000	123700	123900	123900	123700	144
289	20250403	142000	9283895600	123900	124000	124000	123800	239
290	20250403	141900	9254289500	123900	124000	124000	123900	60
291	20250403	141800	9246853400	124000	124000	124000	123900	63
292	20250403	141700	9239045100	123900	124000	124000	123900	69
293	20250403	141600	9230493800	123900	124000	124000	123900	121
294	20250403	141500	9215496600	123900	123900	124000	123900	367
295	20250403	141400	9170024300	123800	123700	123900	123700	871
296	20250403	141300	9062199400	123700	123900	123900	123700	292
297	20250403	141200	9026037300	123900	124100	124100	123900	625
298	20250403	141100	8948539200	124100	124000	124100	124000	46
299	20250403	141000	8942832000	124000	124100	124100	124000	104
300	20250403	140900	8929932700	124100	124100	124100	124000	90
301	20250403	140800	8918770000	124000	124000	124100	124000	67
302	20250403	140700	8910458600	124000	124100	124100	124000	55
303	20250403	140600	8903635000	124000	124000	124100	124000	98
304	20250403	140500	8891480100	124000	124000	124100	124000	77
305	20250403	140400	8881929300	124000	124100	124100	124000	49
306	20250403	140300	8875850300	124000	124000	124100	124000	83
307	20250403	140200	8865555000	124000	124100	124200	124000	753
308	20250403	140100	8772117500	124100	124300	124300	124100	134
309	20250403	140000	8755466300	124200	124300	124300	124200	51
310	20250403	135900	8749130100	124200	124200	124300	124200	89
311	20250403	135800	8738074700	124300	124200	124300	124200	108
312	20250403	135700	8724655600	124200	124200	124300	124200	153
313	20250403	135600	8705640100	124200	124300	124300	124200	115
314	20250403	135500	8691354200	124200	124200	124300	124200	88
315	20250403	135400	8680421900	124200	124200	124300	124200	166
316	20250403	135300	8659791900	124300	124200	124300	124200	77
317	20250403	135200	8650226100	124200	124100	124300	124000	320
318	20250403	135100	8610505600	124000	124000	124100	124000	75
319	20250403	135000	8601203900	124100	124100	124200	124000	63
320	20250403	134900	8593384200	124100	124100	124200	124100	76
321	20250403	134800	8583951100	124100	124100	124200	124100	58
322	20250403	134700	8576751600	124100	124300	124400	124100	150
323	20250403	134600	8558127400	124200	124200	124400	124200	117
324	20250403	134500	8543589300	124200	124300	124300	124200	47
325	20250403	134400	8537749800	124200	124200	124400	124200	88
326	20250403	134300	8526811200	124300	124200	124300	124100	383
327	20250403	134200	8479244600	124100	124200	124200	124100	126
328	20250403	134100	8463601800	124200	124100	124200	124100	99
329	20250403	134000	8451307100	124100	124100	124200	124100	285
330	20250403	133900	8415936000	124200	124300	124400	124100	95
331	20250403	133800	8404136000	124400	124300	124400	124300	50
332	20250403	133700	8397918700	124300	124400	124400	124300	49
333	20250403	133600	8391826100	124300	124300	124400	124200	134
334	20250403	133500	8375166900	124400	124200	124400	124200	333
335	20250403	133400	8333790100	124200	124200	124200	124100	42
336	20250403	133300	8328575000	124100	124200	124300	124100	92
337	20250403	133200	8317149800	124200	124300	124400	124200	166
338	20250403	133100	8296517000	124400	124500	124500	124300	63
339	20250403	133000	8288682700	124400	124400	124500	124300	83
340	20250403	132900	8278355700	124500	124300	124500	124200	388
341	20250403	132800	8230114900	124200	124300	124300	124200	54
342	20250403	132700	8223406400	124300	124300	124300	124200	26
343	20250403	132600	8220175500	124200	124500	124500	124200	914
344	20250403	132500	8106480400	124500	124400	124500	124400	89
345	20250403	132400	8095404200	124500	124600	124700	124400	263
346	20250403	132300	8062639300	124700	124400	124700	124400	235
347	20250403	132200	8033374100	124500	124100	124500	124100	770
348	20250403	132100	7937699700	124100	124100	124200	124100	59
349	20250403	132000	7930375700	124200	124100	124200	124100	87
350	20250403	131900	7919575300	124100	124200	124300	124100	159
351	20250403	131800	7899827800	124200	124200	124300	124200	97
352	20250403	131700	7887778400	124200	124200	124300	124200	25
353	20250403	131600	7884671900	124200	124400	124400	124200	84
354	20250403	131500	7874233500	124300	124400	124400	124300	52
355	20250403	131400	7867768200	124300	124300	124500	124300	49
356	20250403	131300	7861675000	124400	124400	124500	124300	83
357	20250403	131200	7851352500	124400	124300	124500	124300	119
358	20250403	131100	7836554100	124400	124300	124500	124300	172
359	20250403	131000	7815148800	124300	124400	124400	124200	92
360	20250403	130900	7803710300	124400	124400	124500	124200	127
361	20250403	130800	7787916800	124500	124300	124500	124200	299
362	20250403	130700	7750751700	124300	124200	124300	124200	173
363	20250403	130600	7729252400	124300	124200	124400	124200	74
364	20250403	130500	7720058300	124300	124300	124400	124200	48
365	20250403	130400	7714091100	124300	124300	124600	124200	281
366	20250403	130300	7679143100	124300	124300	124400	124200	84
367	20250403	130200	7668704400	124300	124500	124500	124300	74
368	20250403	130100	7659502100	124400	124200	124500	124200	338
369	20250403	130000	7617469100	124100	124100	124200	124100	61
370	20250403	125900	7609896400	124100	124100	124200	124100	88
371	20250403	125800	7598974100	124200	124200	124300	124200	134
372	20250403	125700	7582327500	124200	124200	124300	124200	28
373	20250403	125600	7578848400	124200	124300	124400	124200	114
374	20250403	125500	7564677800	124400	124200	124400	124200	255
375	20250403	125400	7532983000	124300	124300	124300	124200	97
376	20250403	125300	7520931200	124300	124200	124300	124200	78
377	20250403	125200	7511240400	124200	124300	124300	124200	109
378	20250403	125100	7497698700	124200	124300	124300	124200	43
379	20250403	125000	7492356100	124200	124100	124300	124100	70
380	20250403	124900	7483662550	124300	124200	124300	124100	134
381	20250403	124800	7467020350	124100	124200	124300	124100	193
382	20250403	124700	7443044950	124200	124200	124300	124200	80
383	20250403	124600	7433106550	124300	124200	124300	124200	93
384	20250403	124500	7421552150	124200	124200	124300	124200	270
385	20250403	124400	7387994650	124200	124200	124300	124200	53
386	20250403	124300	7381411050	124200	124300	124300	124100	50
387	20250403	124200	7375200150	124100	124300	124300	124100	80
388	20250403	124100	7365261950	124300	124300	124300	124100	74
389	20250403	124000	7356069750	124200	124300	124300	124200	134
390	20250403	123900	7339418750	124300	124100	124400	124100	468
391	20250403	123800	7281263050	124200	124000	124200	124000	227
392	20250403	123700	7253093750	124000	124000	124100	124000	122
393	20250403	123600	7237964050	124100	124200	124200	124000	365
394	20250403	123500	7192664850	124100	124100	124200	124100	108
395	20250403	123400	7179261050	124200	124100	124200	124100	49
396	20250403	123300	7173177850	124200	124100	124300	124100	53
397	20250403	123200	7166597150	124100	124200	124300	124100	309
398	20250403	123100	7128221550	124200	124100	124200	124000	254
399	20250403	123000	7096702650	124100	124100	124100	124000	81
400	20250403	122900	7086655550	124000	124100	124100	124000	99
401	20250403	122800	7074377350	124100	124000	124100	124000	66
402	20250403	122700	7066190250	124000	124000	124100	124000	78
403	20250403	122600	7056515850	124000	123900	124100	123900	189
404	20250403	122500	7033077750	123900	124000	124000	123900	113
405	20250403	122400	7019070650	124000	124100	124100	123900	66
406	20250403	122300	7010885150	124000	123900	124100	123900	168
407	20250403	122200	6990054250	124000	124000	124000	123900	112
408	20250403	122100	6976175450	123900	124000	124000	123900	50
409	20250403	122000	6969978150	124000	123900	124000	123900	154
410	20250403	121900	6950886250	123900	124000	124100	123900	63
411	20250403	121800	6943072150	124100	124100	124200	124000	187
412	20250403	121700	6919870650	124100	124000	124100	124000	71
413	20250403	121600	6911065250	124100	124000	124100	124000	88
414	20250403	121500	6900150650	124000	123900	124100	123900	143
415	20250403	121400	6882424650	124000	123900	124000	123900	37
416	20250403	121300	6877838450	124000	123900	124000	123900	96
417	20250403	121200	6865938250	123900	123900	124000	123900	72
418	20250403	121100	6857015750	123900	124100	124100	123800	207
419	20250403	121000	6831360650	124100	123800	124100	123800	578
420	20250403	120900	6759743050	123900	123800	123900	123800	175
421	20250403	120800	6738075950	123800	123800	123900	123800	107
422	20250403	120700	6724822950	123800	123800	123900	123800	87
423	20250403	120600	6714050350	123800	123700	123800	123700	146
424	20250403	120500	6695976750	123700	123800	123800	123700	92
425	20250403	120400	6684593050	123700	123800	123900	123700	137
426	20250403	120300	6667632150	123900	123900	123900	123800	77
427	20250403	120200	6658093650	123700	123700	123900	123600	794
428	20250403	120100	6559871950	123600	123500	123700	123500	272
429	20250403	120000	6526246150	123600	123600	123600	123400	86
430	20250403	115900	6515624150	123500	123600	123600	123500	73
431	20250403	115800	6506607250	123600	123600	123600	123400	34
432	20250403	115700	6502408050	123500	123600	123700	123500	48
433	20250403	115600	6496476650	123500	123700	123700	123500	103
434	20250403	115500	6483744550	123600	123400	123700	123400	113
435	20250403	115400	6469781950	123500	123500	123600	123400	31
436	20250403	115300	6465953650	123500	123400	123600	123200	511
437	20250403	115200	6402898750	123300	123300	123400	123300	78
438	20250403	115100	6393279050	123300	123300	123400	123300	64
439	20250403	115000	6385385150	123400	123300	123400	123300	80
440	20250403	114900	6375518450	123300	123400	123400	123300	91
441	20250403	114800	6364295650	123400	123400	123400	123300	53
442	20250403	114700	6357757450	123400	123200	123400	123200	146
443	20250403	114600	6339759350	123200	123200	123200	123100	108
444	20250403	114500	6326457250	123100	123200	123200	123100	234
445	20250403	114400	6297636650	123100	123100	123200	123100	57
446	20250403	114300	6290617450	123200	123200	123300	123100	325
447	20250403	114200	6250588950	123200	123300	123400	123200	137
448	20250403	114100	6233695950	123300	123400	123400	123300	86
449	20250403	114000	6223085550	123400	123400	123500	123300	121
450	20250403	113900	6208153250	123400	123400	123500	123400	95
451	20250403	113800	6196428150	123500	123400	123500	123400	60
452	20250403	113700	6189021650	123400	123400	123700	123400	260
453	20250403	113600	6156895050	123500	123400	123500	123400	81
454	20250403	113500	6146894250	123400	123400	123500	123400	70
455	20250403	113400	6138254950	123400	123500	123500	123400	63
456	20250403	113300	6130478650	123500	123500	123600	123400	75
457	20250403	113200	6121215150	123500	123500	123600	123500	104
458	20250403	113100	6108369350	123600	123600	123700	123600	245
459	20250403	113000	6078084650	123600	123900	124000	123600	260
460	20250403	112900	6045922550	124000	123700	124000	123700	197
461	20250403	112800	6021530050	123800	123800	123800	123700	97
462	20250403	112700	6009526050	123700	123700	123800	123700	82
463	20250403	112600	5999379450	123700	123900	123900	123700	75
464	20250403	112500	5990097850	123900	123800	123900	123700	94
465	20250403	112400	5978463250	123900	123900	123900	123800	65
466	20250403	112300	5970413150	123900	124000	124000	123800	111
467	20250403	112200	5956661050	124000	123900	124000	123900	99
468	20250403	112100	5944392950	123900	123700	124000	123700	400
469	20250403	112000	5894864750	123700	123700	123800	123700	134
470	20250403	111900	5878282950	123700	123800	123800	123700	82
471	20250403	111800	5868136850	123800	123700	123800	123700	87
472	20250403	111700	5857371850	123800	123700	123800	123600	97
473	20250403	111600	5845371250	123700	123700	123800	123700	70
474	20250403	111500	5836710450	123800	123800	123800	123700	100
475	20250403	111400	5824337550	123700	123600	123800	123600	66
476	20250403	111300	5816172850	123700	123700	123800	123600	132
477	20250403	111200	5799846350	123700	123700	123800	123700	106
478	20250403	111100	5786731950	123800	123800	123800	123700	33
479	20250403	111000	5782647550	123700	123700	123800	123600	95
480	20250403	110900	5770894950	123700	123600	123700	123500	354
481	20250403	110800	5727122350	123600	123700	123700	123600	129
482	20250403	110700	5711169650	123700	123800	123800	123700	50
483	20250403	110600	5704982150	123800	123500	123800	123500	218
484	20250403	110500	5678034450	123500	123500	123600	123500	98
485	20250403	110400	5665925850	123500	123600	123700	123500	104
486	20250403	110300	5653074350	123700	123700	123700	123600	49
487	20250403	110200	5647015250	123600	123600	123600	123500	201
488	20250403	110100	5622176950	123500	123800	123800	123500	290
489	20250403	110000	5586320550	123700	123800	123800	123700	87
490	20250403	105900	5575554650	123700	123700	123800	123700	66
491	20250403	105800	5567388150	123800	123800	123900	123700	139
492	20250403	105700	5550184950	123800	123900	123900	123800	121
493	20250403	105600	5535201150	123800	123800	123900	123800	58
494	20250403	105500	5528019550	123900	123900	123900	123800	64
495	20250403	105400	5520093650	123900	123800	123900	123800	227
496	20250403	105300	5491976450	123900	123900	123900	123800	124
497	20250403	105200	5476617150	123900	123800	123900	123800	127
498	20250403	105100	5460887450	123700	123700	123800	123700	84
499	20250403	105000	5450491750	123700	123600	123800	123500	317
500	20250403	104900	5411270850	123500	123600	123700	123500	107
501	20250403	104800	5398051050	123500	123500	123600	123500	211
502	20250403	104700	5371974850	123500	123600	123700	123500	65
503	20250403	104600	5363939250	123600	123550	123700	123500	176
504	20250403	104500	5342186000	123600	123400	123600	123400	99
505	20250403	104400	5329959600	123400	123100	123500	123100	130
506	20250403	104300	5313924800	123200	123000	123200	123000	291
507	20250403	104200	5278096100	123000	123000	123100	123000	166
508	20250403	104100	5257670400	123000	123100	123100	123000	42
509	20250403	104000	5252501900	123000	123100	123100	123000	72
510	20250403	103900	5243642600	123000	122900	123100	122900	85
511	20250403	103800	5233188800	123000	123000	123100	122900	829
512	20250403	103700	5131286100	122900	123000	123000	122900	147
513	20250403	103600	5113209700	123000	123100	123100	122900	97
514	20250403	103500	5101280300	123100	123000	123100	123000	102
515	20250403	103400	5088731200	123000	123100	123200	123000	710
516	20250403	103300	5001383800	123100	123500	123500	123000	474
517	20250403	103200	4942983200	123400	124000	124000	123300	475
518	20250403	103100	4884343700	123800	123800	124100	123600	569
519	20250403	103000	4813860200	124100	124000	124100	123700	260
520	20250403	102900	4781643300	123700	124000	124100	123700	266
521	20250403	102800	4748680400	124000	124000	124100	123800	194
522	20250403	102700	4724633200	123900	124000	124200	123700	923
523	20250403	102600	4610165700	123800	123900	124100	123800	202
524	20250403	102500	4585121700	124000	123800	124100	123800	163
525	20250403	102400	4564913100	124000	123900	124100	123900	192
526	20250403	102300	4541113900	124000	124100	124100	123900	184
527	20250403	102200	4518292900	124100	124000	124100	124000	68
528	20250403	102100	4509855900	124000	123900	124100	123900	120
529	20250403	102000	4494975400	123700	124000	124100	123000	1003
530	20250403	101900	4371188000	124100	124100	124100	123800	295
531	20250403	101800	4334603600	124000	124000	124100	123900	329
532	20250403	101700	4293810900	124100	124100	124100	123800	89
533	20250403	101600	4282778300	124000	124000	124100	123800	485
534	20250403	101500	4222639800	123900	124000	124100	123900	96
535	20250403	101400	4210739800	124000	123800	124200	123800	278
536	20250403	101300	4176275000	123800	123900	124000	123800	305
537	20250403	101200	4138460300	123900	123900	124000	123800	175
538	20250403	101100	4116777900	124000	123600	124000	123600	106
539	20250403	101000	4103660750	123500	123600	123600	123400	86
540	20250403	100900	4093040050	123500	123400	123600	123300	298
541	20250403	100800	4056264350	123400	123400	123500	123400	44
542	20250403	100700	4050833250	123300	123500	123500	123300	67
543	20250403	100600	4042567350	123500	123350	123500	123300	123
544	20250403	100500	4027386600	123400	123500	123500	123400	212
545	20250403	100400	4001224200	123500	123400	123500	123400	136
546	20250403	100300	3984441000	123400	123300	123500	123200	297
547	20250403	100200	3947801000	123300	123200	123400	123100	213
548	20250403	100100	3921546800	123100	123100	123300	123100	48
549	20250403	100000	3915634500	123100	123100	123200	123000	180
550	20250403	095900	3893474300	123000	123000	123100	123000	170
551	20250403	095800	3872553600	123000	123000	123100	123000	250
552	20250403	095700	3841801000	123000	123000	123100	122900	793
553	20250403	095600	3744305300	123000	123000	123100	122900	555
554	20250403	095500	3676040100	123100	123200	123200	123100	114
555	20250403	095400	3662006300	123100	123100	123200	123000	1028
556	20250403	095300	3535483700	123100	123200	123200	123100	99
557	20250403	095200	3523293400	123200	123200	123200	123100	148
558	20250403	095100	3505061200	123200	123200	123200	123100	507
559	20250403	095000	3442605500	123200	123600	123700	123200	1495
560	20250403	094900	3258057200	123600	123800	123800	123600	544
561	20250403	094800	3190718100	123800	123700	123800	123700	117
562	20250403	094700	3176240400	123700	123600	123700	123500	83
563	20250403	094600	3165981700	123600	123600	123700	123400	312
564	20250403	094500	3127420300	123500	123600	123700	123500	82
565	20250403	094400	3117288500	123600	123500	123700	123500	42
566	20250403	094300	3112097000	123500	123700	124000	123500	76
567	20250403	094200	3102701000	124000	123700	124000	123500	110
568	20250403	094100	3089087200	123700	123700	123700	123400	96
569	20250403	094000	3077224100	123700	123500	123700	123500	235
570	20250403	093900	3048177000	123500	123700	123800	123300	101
571	20250403	093800	3035692600	123700	123700	123700	123600	123
572	20250403	093700	3020486200	123700	123400	123700	123200	169
573	20250403	093600	2999610200	123100	123000	123500	122900	963
574	20250403	093500	2881120200	123000	123000	123100	122700	2120
575	20250403	093400	2620534100	123000	123200	123300	123000	897
576	20250403	093300	2510088000	123300	123300	123300	123200	80
577	20250403	093200	2500225800	123200	123300	123300	123100	257
578	20250403	093100	2468563000	123200	123400	123400	123200	266
579	20250403	093000	2435768500	123400	123500	123600	123300	257
580	20250403	092900	2404045600	123600	123500	123600	123300	316
581	20250403	092800	2365021300	123600	123500	123700	123300	507
582	20250403	092700	2302418000	123700	123800	124200	123500	324
583	20250403	092600	2262330500	123800	123900	124200	123800	223
584	20250403	092500	2234675900	124000	123500	124000	123500	498
585	20250403	092400	2173036000	123600	123500	123600	123400	322
586	20250403	092300	2133259500	123500	123200	123500	123000	1137
587	20250403	092200	1993063900	123300	123300	123400	123000	381
588	20250403	092100	1946147600	123400	123100	123400	122900	509
589	20250403	092000	1883483400	122900	123000	123200	122700	751
590	20250403	091900	1791120800	123100	123300	123400	122700	1575
591	20250403	091800	1597461800	123400	123100	123400	123000	128
592	20250403	091700	1581704700	123000	123100	123100	122700	1758
593	20250403	091600	1365643000	122800	123300	123300	122800	1757
594	20250403	091500	1149422700	123200	123300	123500	123200	195
595	20250403	091400	1125379600	123200	123300	123800	123200	167
596	20250403	091300	1104749100	123200	123200	123400	123100	352
597	20250403	091200	1061372900	123200	123400	123400	123200	160
598	20250403	091100	1041632300	123400	123200	123500	123200	226
599	20250403	091000	1013740400	123200	123700	123700	123000	1365
600	20250403	090900	845246800	123800	123700	124100	123700	205
601	20250403	090800	819844900	123700	124400	124400	123700	114
602	20250403	090700	805706600	124200	124100	124200	123700	418
603	20250403	090600	753909200	124400	124300	124400	123600	1730
604	20250403	090500	539410900	124400	124300	124500	124100	320
605	20250403	090400	499657000	124100	124300	124700	124000	405
606	20250403	090300	449335300	124300	125000	125000	124200	1323
607	20250403	090200	284271400	125200	125000	125300	124800	251
608	20250403	090100	252907800	125000	125100	125500	124800	303
609	20250403	090000	215003000	124700	125000	125900	124700	1719