KissMeData/229640/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	202800	2415309150	27050	27050	27050	27050	1062
3	20250408	202700	2415309150	27050	27050	27050	27050	0
4	20250408	202600	2415309150	27050	27050	27050	27050	0
5	20250408	202500	2415309150	27050	27050	27050	27050	0
6	20250408	202400	2415309150	27050	27050	27050	27050	0
7	20250408	202300	2415309150	27050	27050	27050	27050	0
8	20250408	202200	2415309150	27050	27050	27050	27050	0
9	20250408	202100	2415309150	27050	27050	27050	27050	0
10	20250408	202000	2415309150	27050	27050	27050	27050	0
11	20250408	201900	2415309150	27050	27050	27050	27050	0
12	20250408	201800	2415309150	27050	27050	27050	27050	0
13	20250408	201700	2415309150	27050	27050	27050	27050	0
14	20250408	201600	2415309150	27050	27050	27050	27050	0
15	20250408	201500	2415309150	27050	27050	27050	27050	0
16	20250408	201400	2415309150	27050	27050	27050	27050	0
17	20250408	201300	2415309150	27050	27050	27050	27050	0
18	20250408	201200	2415309150	27050	27050	27050	27050	0
19	20250408	201100	2415309150	27050	27050	27050	27050	0
20	20250408	201000	2415309150	27050	27050	27050	27050	0
21	20250408	200900	2415309150	27050	27050	27050	27050	0
22	20250408	200800	2415309150	27050	27050	27050	27050	0
23	20250408	200700	2415309150	27050	27050	27050	27050	0
24	20250408	200600	2415309150	27050	27050	27050	27050	0
25	20250408	200500	2415309150	27050	27050	27050	27050	0
26	20250408	200400	2415309150	27050	27050	27050	27050	0
27	20250408	200300	2415309150	27050	27050	27050	27050	0
28	20250408	200200	2415309150	27050	27050	27050	27050	0
29	20250408	200100	2415309150	27050	27050	27050	27050	0
30	20250408	200000	2415309150	27050	27050	27050	27050	0
31	20250408	195900	2415309150	27050	27050	27050	27050	0
32	20250408	195800	2415309150	27050	27050	27050	27050	1062
33	20250408	195700	2415309150	27050	27050	27050	27050	0
34	20250408	195600	2415309150	27050	27050	27050	27050	0
35	20250408	195500	2415309150	27050	27050	27050	27050	0
36	20250408	195400	2415309150	27050	27050	27050	27050	0
37	20250408	195300	2415309150	27050	27050	27050	27050	0
38	20250408	195200	2415309150	27050	27050	27050	27050	0
39	20250408	195100	2415309150	27050	27050	27050	27050	0
40	20250408	195000	2415309150	27050	27050	27050	27050	0
41	20250408	194900	2415309150	27050	27050	27050	27050	0
42	20250408	194800	2415309150	27050	27050	27050	27050	0
43	20250408	194700	2415309150	27050	27050	27050	27050	0
44	20250408	194600	2415309150	27050	27050	27050	27050	0
45	20250408	194500	2415309150	27050	27050	27050	27050	0
46	20250408	194400	2415309150	27050	27050	27050	27050	0
47	20250408	194300	2415309150	27050	27050	27050	27050	0
48	20250408	194200	2415309150	27050	27050	27050	27050	0
49	20250408	194100	2415309150	27050	27050	27050	27050	0
50	20250408	194000	2415309150	27050	27050	27050	27050	0
51	20250408	193900	2415309150	27050	27050	27050	27050	0
52	20250408	193800	2415309150	27050	27050	27050	27050	0
53	20250408	193700	2415309150	27050	27050	27050	27050	0
54	20250408	193600	2415309150	27050	27050	27050	27050	0
55	20250408	193500	2415309150	27050	27050	27050	27050	0
56	20250408	193400	2415309150	27050	27050	27050	27050	0
57	20250408	193300	2415309150	27050	27050	27050	27050	0
58	20250408	193200	2415309150	27050	27050	27050	27050	0
59	20250408	193100	2415309150	27050	27050	27050	27050	0
60	20250408	193000	2415309150	27050	27050	27050	27050	0
61	20250408	192900	2415309150	27050	27050	27050	27050	0
62	20250408	192800	2415309150	27050	27050	27050	27050	1062
63	20250408	192700	2415309150	27050	27050	27050	27050	0
64	20250408	192600	2415309150	27050	27050	27050	27050	0
65	20250408	192500	2415309150	27050	27050	27050	27050	0
66	20250408	192400	2415309150	27050	27050	27050	27050	0
67	20250408	192300	2415309150	27050	27050	27050	27050	0
68	20250408	192200	2415309150	27050	27050	27050	27050	0
69	20250408	192100	2415309150	27050	27050	27050	27050	0
70	20250408	192000	2415309150	27050	27050	27050	27050	0
71	20250408	191900	2415309150	27050	27050	27050	27050	0
72	20250408	191800	2415309150	27050	27050	27050	27050	0
73	20250408	191700	2415309150	27050	27050	27050	27050	0
74	20250408	191600	2415309150	27050	27050	27050	27050	0
75	20250408	191500	2415309150	27050	27050	27050	27050	0
76	20250408	191400	2415309150	27050	27050	27050	27050	0
77	20250408	191300	2415309150	27050	27050	27050	27050	0
78	20250408	191200	2415309150	27050	27050	27050	27050	0
79	20250408	191100	2415309150	27050	27050	27050	27050	0
80	20250408	191000	2415309150	27050	27050	27050	27050	0
81	20250408	190900	2415309150	27050	27050	27050	27050	0
82	20250408	190800	2415309150	27050	27050	27050	27050	0
83	20250408	190700	2415309150	27050	27050	27050	27050	0
84	20250408	190600	2415309150	27050	27050	27050	27050	0
85	20250408	190500	2415309150	27050	27050	27050	27050	0
86	20250408	190400	2415309150	27050	27050	27050	27050	0
87	20250408	190300	2415309150	27050	27050	27050	27050	0
88	20250408	190200	2415309150	27050	27050	27050	27050	0
89	20250408	190100	2415309150	27050	27050	27050	27050	0
90	20250408	190000	2415309150	27050	27050	27050	27050	0
91	20250408	185900	2415309150	27050	27050	27050	27050	0
92	20250408	185800	2415309150	27050	27050	27050	27050	1062
93	20250408	185700	2415309150	27050	27050	27050	27050	0
94	20250408	185600	2415309150	27050	27050	27050	27050	0
95	20250408	185500	2415309150	27050	27050	27050	27050	0
96	20250408	185400	2415309150	27050	27050	27050	27050	0
97	20250408	185300	2415309150	27050	27050	27050	27050	0
98	20250408	185200	2415309150	27050	27050	27050	27050	0
99	20250408	185100	2415309150	27050	27050	27050	27050	0
100	20250408	185000	2415309150	27050	27050	27050	27050	0
101	20250408	184900	2415309150	27050	27050	27050	27050	0
102	20250408	184800	2415309150	27050	27050	27050	27050	0
103	20250408	184700	2415309150	27050	27050	27050	27050	0
104	20250408	184600	2415309150	27050	27050	27050	27050	0
105	20250408	184500	2415309150	27050	27050	27050	27050	0
106	20250408	184400	2415309150	27050	27050	27050	27050	0
107	20250408	184300	2415309150	27050	27050	27050	27050	0
108	20250408	184200	2415309150	27050	27050	27050	27050	0
109	20250408	184100	2415309150	27050	27050	27050	27050	0
110	20250408	184000	2415309150	27050	27050	27050	27050	0
111	20250408	183900	2415309150	27050	27050	27050	27050	0
112	20250408	183800	2415309150	27050	27050	27050	27050	0
113	20250408	183700	2415309150	27050	27050	27050	27050	0
114	20250408	183600	2415309150	27050	27050	27050	27050	0
115	20250408	183500	2415309150	27050	27050	27050	27050	0
116	20250408	183400	2415309150	27050	27050	27050	27050	0
117	20250408	183300	2415309150	27050	27050	27050	27050	0
118	20250408	183200	2415309150	27050	27050	27050	27050	0
119	20250408	183100	2415309150	27050	27050	27050	27050	0
120	20250408	183000	2415309150	27050	27050	27050	27050	0
121	20250408	182900	2415309150	27050	27050	27050	27050	0
122	20250408	182800	2415309150	27050	27050	27050	27050	1062
123	20250408	182700	2415309150	27050	27050	27050	27050	0
124	20250408	182600	2415309150	27050	27050	27050	27050	0
125	20250408	182500	2415309150	27050	27050	27050	27050	0
126	20250408	182400	2415309150	27050	27050	27050	27050	0
127	20250408	182300	2415309150	27050	27050	27050	27050	0
128	20250408	182200	2415309150	27050	27050	27050	27050	0
129	20250408	182100	2415309150	27050	27050	27050	27050	0
130	20250408	182000	2415309150	27050	27050	27050	27050	0
131	20250408	181900	2415309150	27050	27050	27050	27050	0
132	20250408	181800	2415309150	27050	27050	27050	27050	0
133	20250408	181700	2415309150	27050	27050	27050	27050	0
134	20250408	181600	2415309150	27050	27050	27050	27050	0
135	20250408	181500	2415309150	27050	27050	27050	27050	0
136	20250408	181400	2415309150	27050	27050	27050	27050	0
137	20250408	181300	2415309150	27050	27050	27050	27050	0
138	20250408	181200	2415309150	27050	27050	27050	27050	0
139	20250408	181100	2415309150	27050	27050	27050	27050	0
140	20250408	181000	2415309150	27050	27050	27050	27050	0
141	20250408	180900	2415309150	27050	27050	27050	27050	0
142	20250408	180800	2415309150	27050	27050	27050	27050	0
143	20250408	180700	2415309150	27050	27050	27050	27050	0
144	20250408	180600	2415309150	27050	27050	27050	27050	0
145	20250408	180500	2415309150	27050	27050	27050	27050	0
146	20250408	180400	2415309150	27050	27050	27050	27050	0
147	20250408	180300	2415309150	27050	27050	27050	27050	0
148	20250408	180200	2415309150	27050	27050	27050	27050	0
149	20250408	180100	2415309150	27050	27050	27050	27050	0
150	20250408	180000	2415309150	27050	27050	27050	27050	0
151	20250408	175900	2415309150	27050	27050	27050	27050	0
152	20250408	175800	2415309150	27050	27050	27050	27050	1062
153	20250408	175700	2415309150	27050	27050	27050	27050	0
154	20250408	175600	2415309150	27050	27050	27050	27050	0
155	20250408	175500	2415309150	27050	27050	27050	27050	0
156	20250408	175400	2415309150	27050	27050	27050	27050	0
157	20250408	175300	2415309150	27050	27050	27050	27050	0
158	20250408	175200	2415309150	27050	27050	27050	27050	0
159	20250408	175100	2415309150	27050	27050	27050	27050	0
160	20250408	175000	2415309150	27050	27050	27050	27050	0
161	20250408	174900	2415309150	27050	27050	27050	27050	0
162	20250408	174800	2415309150	27050	27050	27050	27050	0
163	20250408	174700	2415309150	27050	27050	27050	27050	0
164	20250408	174600	2415309150	27050	27050	27050	27050	0
165	20250408	174500	2415309150	27050	27050	27050	27050	0
166	20250408	174400	2415309150	27050	27050	27050	27050	0
167	20250408	174300	2415309150	27050	27050	27050	27050	0
168	20250408	174200	2415309150	27050	27050	27050	27050	0
169	20250408	174100	2415309150	27050	27050	27050	27050	0
170	20250408	174000	2415309150	27050	27050	27050	27050	0
171	20250408	173900	2415309150	27050	27050	27050	27050	0
172	20250408	173800	2415309150	27050	27050	27050	27050	0
173	20250408	173700	2415309150	27050	27050	27050	27050	0
174	20250408	173600	2415309150	27050	27050	27050	27050	0
175	20250408	173500	2415309150	27050	27050	27050	27050	0
176	20250408	173400	2415309150	27050	27050	27050	27050	0
177	20250408	173300	2415309150	27050	27050	27050	27050	0
178	20250408	173200	2415309150	27050	27050	27050	27050	0
179	20250408	173100	2415309150	27050	27050	27050	27050	0
180	20250408	173000	2415309150	27050	27050	27050	27050	0
181	20250408	172900	2415309150	27050	27050	27050	27050	0
182	20250408	172800	2415309150	27050	27050	27050	27050	1062
183	20250408	172700	2415309150	27050	27050	27050	27050	0
184	20250408	172600	2415309150	27050	27050	27050	27050	0
185	20250408	172500	2415309150	27050	27050	27050	27050	0
186	20250408	172400	2415309150	27050	27050	27050	27050	0
187	20250408	172300	2415309150	27050	27050	27050	27050	0
188	20250408	172200	2415309150	27050	27050	27050	27050	0
189	20250408	172100	2415309150	27050	27050	27050	27050	0
190	20250408	172000	2415309150	27050	27050	27050	27050	0
191	20250408	171900	2415309150	27050	27050	27050	27050	0
192	20250408	171800	2415309150	27050	27050	27050	27050	0
193	20250408	171700	2415309150	27050	27050	27050	27050	0
194	20250408	171600	2415309150	27050	27050	27050	27050	0
195	20250408	171500	2415309150	27050	27050	27050	27050	0
196	20250408	171400	2415309150	27050	27050	27050	27050	0
197	20250408	171300	2415309150	27050	27050	27050	27050	0
198	20250408	171200	2415309150	27050	27050	27050	27050	0
199	20250408	171100	2415309150	27050	27050	27050	27050	0
200	20250408	171000	2415309150	27050	27050	27050	27050	0
201	20250408	170900	2415309150	27050	27050	27050	27050	0
202	20250408	170800	2415309150	27050	27050	27050	27050	0
203	20250408	170700	2415309150	27050	27050	27050	27050	0
204	20250408	170600	2415309150	27050	27050	27050	27050	0
205	20250408	170500	2415309150	27050	27050	27050	27050	0
206	20250408	170400	2415309150	27050	27050	27050	27050	0
207	20250408	170300	2415309150	27050	27050	27050	27050	0
208	20250408	170200	2415309150	27050	27050	27050	27050	0
209	20250408	170100	2415309150	27050	27050	27050	27050	0
210	20250408	170000	2415309150	27050	27050	27050	27050	0
211	20250408	165900	2415309150	27050	27050	27050	27050	0
212	20250408	165800	2415309150	27050	27050	27050	27050	1062
213	20250408	165700	2415309150	27050	27050	27050	27050	0
214	20250408	165600	2415309150	27050	27050	27050	27050	0
215	20250408	165500	2415309150	27050	27050	27050	27050	0
216	20250408	165400	2415309150	27050	27050	27050	27050	0
217	20250408	165300	2415309150	27050	27050	27050	27050	0
218	20250408	165200	2415309150	27050	27050	27050	27050	0
219	20250408	165100	2415309150	27050	27050	27050	27050	0
220	20250408	165000	2415309150	27050	27050	27050	27050	0
221	20250408	164900	2415309150	27050	27050	27050	27050	0
222	20250408	164800	2415309150	27050	27050	27050	27050	0
223	20250408	164700	2415309150	27050	27050	27050	27050	0
224	20250408	164600	2415309150	27050	27050	27050	27050	0
225	20250408	164500	2415309150	27050	27050	27050	27050	0
226	20250408	164400	2415309150	27050	27050	27050	27050	0
227	20250408	164300	2415309150	27050	27050	27050	27050	0
228	20250408	164200	2415309150	27050	27050	27050	27050	0
229	20250408	164100	2415309150	27050	27050	27050	27050	0
230	20250408	164000	2415309150	27050	27050	27050	27050	0
231	20250408	163900	2415309150	27050	27050	27050	27050	0
232	20250408	163800	2415309150	27050	27050	27050	27050	0
233	20250408	163700	2415309150	27050	27050	27050	27050	0
234	20250408	163600	2415309150	27050	27050	27050	27050	0
235	20250408	163500	2415309150	27050	27050	27050	27050	0
236	20250408	163400	2415309150	27050	27050	27050	27050	0
237	20250408	163300	2415309150	27050	27050	27050	27050	0
238	20250408	163200	2415309150	27050	27050	27050	27050	0
239	20250408	163100	2415309150	27050	27050	27050	27050	0
240	20250408	163000	2415309150	27050	27050	27050	27050	0
241	20250408	162900	2415309150	27050	27050	27050	27050	0
242	20250408	162800	2415309150	27050	27050	27050	27050	1062
243	20250408	162700	2415309150	27050	27050	27050	27050	0
244	20250408	162600	2415309150	27050	27050	27050	27050	0
245	20250408	162500	2415309150	27050	27050	27050	27050	0
246	20250408	162400	2415309150	27050	27050	27050	27050	0
247	20250408	162300	2415309150	27050	27050	27050	27050	0
248	20250408	162200	2415309150	27050	27050	27050	27050	0
249	20250408	162100	2415309150	27050	27050	27050	27050	0
250	20250408	162000	2415309150	27050	27050	27050	27050	0
251	20250408	161900	2415309150	27050	27050	27050	27050	0
252	20250408	161800	2415309150	27050	27050	27050	27050	0
253	20250408	161700	2415309150	27050	27050	27050	27050	0
254	20250408	161600	2415309150	27050	27050	27050	27050	0
255	20250408	161500	2415309150	27050	27050	27050	27050	0
256	20250408	161400	2415309150	27050	27050	27050	27050	0
257	20250408	161300	2415309150	27050	27050	27050	27050	0
258	20250408	161200	2415309150	27050	27050	27050	27050	0
259	20250408	161100	2415309150	27050	27050	27050	27050	0
260	20250408	161000	2415309150	27050	27050	27050	27050	0
261	20250408	160900	2415309150	27050	27050	27050	27050	0
262	20250408	160800	2415309150	27050	27050	27050	27050	0
263	20250408	160700	2415309150	27050	27050	27050	27050	0
264	20250408	160600	2415309150	27050	27050	27050	27050	0
265	20250408	160500	2415309150	27050	27050	27050	27050	0
266	20250408	160400	2415309150	27050	27050	27050	27050	0
267	20250408	160300	2415309150	27050	27050	27050	27050	0
268	20250408	160200	2415309150	27050	27050	27050	27050	0
269	20250408	160100	2415309150	27050	27050	27050	27050	0
270	20250408	160000	2415309150	27050	27050	27050	27050	0
271	20250408	155900	2415309150	27050	27050	27050	27050	0
272	20250408	155800	2415309150	27050	27050	27050	27050	1062
273	20250408	155700	2415309150	27050	27050	27050	27050	0
274	20250408	155600	2415309150	27050	27050	27050	27050	0
275	20250408	155500	2415309150	27050	27050	27050	27050	0
276	20250408	155400	2415309150	27050	27050	27050	27050	0
277	20250408	155300	2415309150	27050	27050	27050	27050	0
278	20250408	155200	2415309150	27050	27050	27050	27050	0
279	20250408	155100	2415309150	27050	27050	27050	27050	0
280	20250408	155000	2415309150	27050	27050	27050	27050	0
281	20250408	154900	2415309150	27050	27050	27050	27050	0
282	20250408	154800	2415309150	27050	27050	27050	27050	0
283	20250408	154700	2415309150	27050	27050	27050	27050	0
284	20250408	154600	2415309150	27050	27050	27050	27050	0
285	20250408	154500	2415309150	27050	27050	27050	27050	0
286	20250408	154400	2415309150	27050	27050	27050	27050	0
287	20250408	154300	2415309150	27050	27050	27050	27050	0
288	20250408	154200	2415309150	27050	27050	27050	27050	0
289	20250408	154100	2415309150	27050	27050	27050	27050	0
290	20250408	154000	2415309150	27050	27050	27050	27050	0
291	20250408	153900	2415309150	27050	27050	27050	27050	0
292	20250408	153800	2415309150	27050	27050	27050	27050	0
293	20250408	153700	2415309150	27050	27050	27050	27050	0
294	20250408	153600	2415309150	27050	27050	27050	27050	0
295	20250408	153500	2415309150	27050	27050	27050	27050	0
296	20250408	153400	2415309150	27050	27050	27050	27050	0
297	20250408	153300	2415309150	27050	27050	27050	27050	0
298	20250408	153200	2415309150	27050	27050	27050	27050	0
299	20250408	153100	2415309150	27050	27050	27050	27050	0
300	20250408	153000	2415309150	27050	27050	27050	27050	1062
301	20250408	152900	2386582050	27150	27150	27150	27150	0
302	20250408	152800	2386582050	27150	27150	27150	27150	0
303	20250408	152700	2386582050	27150	27150	27150	27150	0
304	20250408	152600	2386582050	27150	27150	27150	27150	0
305	20250408	152500	2386582050	27150	27150	27150	27150	0
306	20250408	152400	2386582050	27150	27150	27150	27150	0
307	20250408	152300	2386582050	27150	27150	27150	27150	0
308	20250408	152200	2386582050	27150	27150	27150	27150	0
309	20250408	152100	2386582050	27150	27150	27150	27150	0
310	20250408	152000	2386582050	27150	27150	27150	27150	0
311	20250408	151900	2386582050	27150	27100	27150	27100	116
312	20250408	151800	2383436250	27100	27150	27150	27100	48
313	20250408	151700	2382134950	27150	27150	27150	27100	72
314	20250408	151600	2380180300	27100	27100	27150	27100	76
315	20250408	151500	2378120000	27150	27150	27150	27100	152
316	20250408	151400	2373995750	27150	27100	27150	27050	793
317	20250408	151300	2352520850	27100	27100	27100	27050	57
318	20250408	151200	2350976350	27050	27100	27100	27050	213
319	20250408	151100	2345213300	27100	27100	27100	27050	169
320	20250408	151000	2340633600	27100	27100	27100	27050	273
321	20250408	150900	2333235350	27150	27100	27150	27100	113
322	20250408	150800	2330172750	27100	27150	27150	27100	30
323	20250408	150700	2329359200	27100	27100	27150	27100	82
324	20250408	150600	2327136750	27100	27150	27150	27100	151
325	20250408	150500	2323041550	27150	27150	27150	27100	129
326	20250408	150400	2319539450	27150	27100	27150	27100	333
327	20250408	150300	2310514550	27100	27050	27100	27050	65
328	20250408	150200	2308753300	27100	27100	27100	27100	167
329	20250408	150100	2304227600	27050	27100	27100	27050	52
330	20250408	150000	2302818600	27100	27100	27100	27050	383
331	20250408	145900	2292457550	27100	27100	27100	27050	104
332	20250408	145800	2289639400	27100	27050	27100	27050	148
333	20250408	145700	2285632350	27100	27100	27100	27050	79
334	20250408	145600	2283491700	27100	27050	27100	27050	156
335	20250408	145500	2279271400	27000	27050	27050	27000	63
336	20250408	145400	2277567450	27050	27050	27100	27000	337
337	20250408	145300	2268451200	27050	27050	27100	27000	164
338	20250408	145200	2264013100	27100	27100	27100	27050	281
339	20250408	145100	2256410750	27100	27050	27100	27000	439
340	20250408	145000	2244538800	27050	27000	27050	27000	70
341	20250408	144900	2242645650	27000	27050	27100	27000	204
342	20250408	144800	2237126150	27100	27100	27100	27050	75
343	20250408	144700	2235094550	27050	27100	27100	27050	117
344	20250408	144600	2231929100	27100	27100	27100	27050	92
345	20250408	144500	2229439000	27100	27100	27100	27000	87
346	20250408	144400	2227085300	27100	27100	27100	27050	169
347	20250408	144300	2222511400	27100	27100	27150	27100	92
348	20250408	144200	2220017700	27150	27100	27150	27100	50
349	20250408	144100	2218662350	27050	27100	27150	27050	64
350	20250408	144000	2216928100	27050	27050	27050	27000	244
351	20250408	143900	2210328150	27000	27050	27050	27000	16
352	20250408	143800	2209895550	27050	27050	27050	27000	336
353	20250408	143700	2200811800	27100	27050	27100	27050	66
354	20250408	143600	2199023400	27100	27125	27125	27100	269
355	20250408	143500	2191732200	27100	27025	27200	27025	371
356	20250408	143400	2181701700	27050	27050	27050	27000	66
357	20250408	143300	2179916700	27050	27150	27150	27000	617
358	20250408	143200	2163203150	27100	27150	27150	27100	156
359	20250408	143100	2158968450	27100	27100	27100	27050	246
360	20250408	143000	2152302100	27100	27050	27100	27050	790
361	20250408	142900	2130929800	27100	27100	27100	27100	82
362	20250408	142800	2128707600	27050	27100	27100	27050	68
363	20250408	142700	2126865050	27100	27100	27100	27050	79
364	20250408	142600	2124724350	27100	27100	27100	27050	10
365	20250408	142500	2124453600	27100	27050	27100	27050	245
366	20250408	142400	2117822550	27100	27100	27100	27050	71
367	20250408	142300	2115898700	27100	27100	27100	27050	162
368	20250408	142200	2111513300	27050	27100	27100	27050	20
369	20250408	142100	2110971550	27100	27100	27100	27050	90
370	20250408	142000	2108532750	27100	27100	27100	27050	68
371	20250408	141900	2106690200	27100	27050	27100	27050	155
372	20250408	141800	2102496200	27050	27050	27100	27000	135
373	20250408	141700	2098844050	27050	27000	27100	27000	2219
374	20250408	141600	2038916400	27050	27050	27100	27000	461
375	20250408	141500	2026445800	27050	27050	27050	27000	147
376	20250408	141400	2022469700	27050	27100	27100	27000	125
377	20250408	141300	2019088350	27100	27050	27100	27050	52
378	20250408	141200	2017681150	27100	27100	27100	27000	316
379	20250408	141100	2009132500	27100	27050	27100	27050	67
380	20250408	141000	2007317050	27100	27050	27100	27050	278
381	20250408	140900	1999796750	27100	27100	27100	27050	113
382	20250408	140800	1996736550	27050	27100	27100	27050	63
383	20250408	140700	1995029500	27100	27150	27150	27100	689
384	20250408	140600	1976354100	27150	27200	27200	27150	146
385	20250408	140500	1972389000	27200	27175	27200	27150	155
386	20250408	140400	1968179575	27200	27200	27200	27200	116
387	20250408	140300	1965024375	27200	27200	27200	27200	68
388	20250408	140200	1963174775	27200	27200	27200	27150	66
389	20250408	140100	1961379775	27150	27150	27150	27150	92
390	20250408	140000	1958881975	27150	27150	27150	27150	109
391	20250408	135900	1955922625	27150	27250	27250	27100	1277
392	20250408	135800	1921243325	27250	27200	27250	27200	205
393	20250408	135700	1915659475	27250	27250	27250	27150	310
394	20250408	135600	1907213175	27200	27200	27200	27150	883
395	20250408	135500	1883197375	27150	27200	27200	27150	87
396	20250408	135400	1880832525	27200	27200	27200	27200	74
397	20250408	135300	1878819725	27200	27200	27200	27150	27
398	20250408	135200	1878085825	27200	27200	27200	27200	53
399	20250408	135100	1876644225	27200	27150	27200	27150	78
400	20250408	135000	1874525975	27100	27150	27200	27100	714
401	20250408	134900	1855138725	27150	27200	27200	27150	75
402	20250408	134800	1853099275	27200	27150	27200	27100	4306
403	20250408	134700	1736193525	27150	27050	27150	27050	528
404	20250408	134600	1721883525	27100	27100	27100	27100	64
405	20250408	134500	1720149125	27050	27150	27150	27050	323
406	20250408	134400	1711396625	27150	27150	27150	27100	70
407	20250408	134300	1709496325	27150	27150	27150	27100	182
408	20250408	134200	1704561425	27150	27150	27150	27150	163
409	20250408	134100	1700135975	27150	27150	27200	27150	112
410	20250408	134000	1697094825	27200	27150	27200	27100	398
411	20250408	133900	1686293275	27050	27200	27200	27000	1165
412	20250408	133800	1654809575	27200	27200	27200	27150	172
413	20250408	133700	1650137175	27200	27250	27250	27200	409
414	20250408	133600	1639009425	27250	27250	27250	27250	12
415	20250408	133500	1638682425	27250	27300	27300	27250	61
416	20250408	133400	1637020025	27300	27250	27300	27250	188
417	20250408	133300	1631896625	27200	27300	27350	27200	360
418	20250408	133200	1622084975	27350	27300	27350	27300	326
419	20250408	133100	1613185025	27350	27350	27350	27300	106
420	20250408	133000	1610288125	27350	27350	27350	27350	75
421	20250408	132900	1608236875	27350	27350	27350	27300	93
422	20250408	132800	1605694725	27350	27350	27350	27300	279
423	20250408	132700	1598077575	27350	27350	27350	27350	55
424	20250408	132600	1596573325	27350	27300	27350	27300	107
425	20250408	132500	1593649125	27350	27300	27350	27300	67
426	20250408	132400	1591819475	27300	27300	27300	27300	104
427	20250408	132300	1588980275	27300	27300	27350	27300	439
428	20250408	132200	1576994975	27350	27300	27350	27300	104
429	20250408	132100	1574152325	27350	27350	27350	27300	76
430	20250408	132000	1572073775	27250	27400	27400	27250	2241
431	20250408	131900	1510913575	27400	27400	27400	27400	133
432	20250408	131800	1507269375	27450	27450	27450	27400	65
433	20250408	131700	1505485525	27400	27450	27450	27400	213
434	20250408	131600	1499644425	27450	27450	27450	27450	16
435	20250408	131500	1499205225	27450	27450	27450	27400	416
436	20250408	131400	1487806125	27500	27450	27500	27450	150
437	20250408	131300	1483688425	27500	27500	27500	27500	114
438	20250408	131200	1480553425	27500	27500	27500	27500	10
439	20250408	131100	1480278425	27500	27450	27500	27450	188
440	20250408	131000	1475117675	27450	27450	27450	27450	57
441	20250408	130900	1473553025	27450	27500	27500	27450	83
442	20250408	130800	1471271975	27450	27500	27500	27450	58
443	20250408	130700	1469677075	27450	27500	27500	27450	355
444	20250408	130600	1459930325	27500	27500	27500	27500	71
445	20250408	130500	1457977825	27500	27500	27500	27500	51
446	20250408	130400	1456575325	27500	27500	27500	27500	61
447	20250408	130300	1454897825	27450	27500	27500	27450	24
448	20250408	130200	1454238125	27500	27450	27500	27450	72
449	20250408	130100	1452259125	27500	27450	27500	27450	86
450	20250408	130000	1449898125	27450	27500	27500	27450	105
451	20250408	125900	1447014825	27500	27500	27500	27450	138
452	20250408	125800	1443226225	27500	27500	27500	27500	55
453	20250408	125700	1441713725	27500	27500	27500	27500	57
454	20250408	125600	1440146225	27500	27500	27500	27500	93
455	20250408	125500	1437588725	27500	27500	27500	27500	2
456	20250408	125400	1437533725	27500	27500	27500	27500	67
457	20250408	125300	1435691225	27500	27500	27500	27500	61
458	20250408	125200	1434013725	27450	27450	27500	27400	106
459	20250408	125100	1431102475	27500	27500	27500	27450	67
460	20250408	125000	1429260225	27450	27500	27500	27450	21
461	20250408	124900	1428683175	27450	27500	27500	27450	84
462	20250408	124800	1426374975	27450	27500	27500	27400	792
463	20250408	124700	1404633075	27500	27550	27550	27500	69
464	20250408	124600	1402735275	27550	27500	27550	27500	12
465	20250408	124500	1402404725	27500	27550	27550	27500	231
466	20250408	124400	1396049225	27550	27550	27550	27550	61
467	20250408	124300	1394368675	27600	27550	27600	27550	60
468	20250408	124200	1392715275	27550	27550	27550	27550	19
469	20250408	124100	1392191825	27550	27550	27600	27500	97
470	20250408	124000	1389519275	27550	27550	27550	27550	66
471	20250408	123900	1387700975	27550	27550	27550	27550	69
472	20250408	123800	1385800025	27550	27500	27550	27500	312
473	20250408	123700	1377218675	27500	27550	27550	27500	77
474	20250408	123600	1375100975	27550	27550	27550	27500	464
475	20250408	123500	1362340575	27550	27600	27600	27550	61
476	20250408	123400	1360659875	27550	27550	27600	27550	25
477	20250408	123300	1359970725	27600	27600	27600	27550	305
478	20250408	123200	1351557325	27550	27600	27600	27550	64
479	20250408	123100	1349791425	27600	27550	27600	27550	65
480	20250408	123000	1348000275	27550	27600	27600	27550	90
481	20250408	122900	1345520575	27550	27550	27550	27550	51
482	20250408	122800	1344115525	27550	27550	27550	27550	57
483	20250408	122700	1342545175	27550	27550	27550	27550	60
484	20250408	122600	1340892175	27550	27550	27550	27550	95
485	20250408	122500	1338274925	27550	27550	27550	27550	14
486	20250408	122400	1337889225	27550	27550	27550	27550	56
487	20250408	122300	1336346425	27550	27550	27550	27550	68
488	20250408	122200	1334473025	27550	27550	27550	27550	54
489	20250408	122100	1332985325	27550	27550	27550	27550	17
490	20250408	122000	1332516975	27550	27550	27550	27500	81
491	20250408	121900	1330286275	27550	27550	27550	27500	68
492	20250408	121800	1328413375	27550	27500	27550	27500	57
493	20250408	121700	1326845675	27500	27550	27550	27450	462
494	20250408	121600	1314159225	27500	27550	27550	27500	123
495	20250408	121500	1310773925	27550	27550	27600	27550	71
496	20250408	121400	1308814875	27600	27550	27600	27550	103
497	20250408	121300	1305977075	27600	27600	27600	27550	28
498	20250408	121200	1305204425	27600	27550	27600	27550	76
499	20250408	121100	1303108225	27600	27550	27600	27550	126
500	20250408	121000	1299636525	27600	27600	27600	27600	17
501	20250408	120900	1299167325	27600	27550	27600	27550	55
502	20250408	120800	1297651725	27550	27600	27600	27500	434
503	20250408	120700	1285713525	27550	27550	27600	27550	109
504	20250408	120600	1282710175	27550	27600	27600	27550	59
505	20250408	120500	1281082275	27550	27600	27600	27550	44
506	20250408	120400	1279869775	27600	27600	27600	27600	63
507	20250408	120300	1278130975	27600	27600	27600	27600	79
508	20250408	120200	1275950575	27600	27600	27600	27550	117
509	20250408	120100	1272724375	27600	27600	27600	27550	56
510	20250408	120000	1271178825	27600	27550	27600	27550	23
511	20250408	115900	1270544525	27550	27550	27600	27550	168
512	20250408	115800	1265913725	27600	27550	27600	27550	77
513	20250408	115700	1263791725	27550	27600	27600	27550	76
514	20250408	115600	1261697425	27600	27550	27600	27550	94
515	20250408	115500	1259107575	27550	27600	27600	27550	52
516	20250408	115400	1257674775	27550	27600	27600	27550	229
517	20250408	115300	1251362675	27600	27600	27600	27600	67
518	20250408	115200	1249513475	27550	27600	27600	27550	165
519	20250408	115100	1244966975	27600	27600	27650	27600	221
520	20250408	115000	1238867325	27600	27650	27650	27600	149
521	20250408	114900	1234751725	27650	27650	27650	27650	100
522	20250408	114800	1231986725	27650	27650	27650	27650	19
523	20250408	114700	1231461375	27650	27650	27650	27600	113
524	20250408	114600	1228339425	27650	27600	27650	27600	193
525	20250408	114500	1223010075	27650	27650	27650	27650	60
526	20250408	114400	1221351075	27650	27600	27650	27600	14
527	20250408	114300	1220964225	27650	27600	27650	27600	94
528	20250408	114200	1218365375	27650	27650	27650	27600	82
529	20250408	114100	1216098575	27650	27700	27700	27650	121
530	20250408	114000	1212750175	27700	27700	27700	27700	10
531	20250408	113900	1212473175	27700	27700	27700	27650	60
532	20250408	113800	1210811325	27700	27650	27700	27650	210
533	20250408	113700	1205004675	27650	27700	27700	27600	94
534	20250408	113600	1202405475	27650	27700	27700	27650	105
535	20250408	113500	1199499425	27700	27700	27700	27700	13
536	20250408	113400	1199139325	27700	27650	27700	27650	56
537	20250408	113300	1197588375	27700	27650	27700	27600	105
538	20250408	113200	1194684975	27650	27600	27650	27600	143
539	20250408	113100	1190736125	27600	27650	27650	27600	105
540	20250408	113000	1187838075	27600	27650	27650	27600	64
541	20250408	112900	1186071325	27650	27650	27650	27550	251
542	20250408	112800	1179143175	27650	27600	27650	27600	59
543	20250408	112700	1177512125	27650	27650	27650	27600	38
544	20250408	112600	1176462425	27650	27650	27650	27650	55
545	20250408	112500	1174941675	27700	27700	27700	27650	67
546	20250408	112400	1173088575	27700	27650	27700	27600	629
547	20250408	112300	1155722225	27650	27750	27750	27650	203
548	20250408	112200	1150104975	27700	27700	27750	27700	68
549	20250408	112100	1148221175	27700	27700	27750	27700	56
550	20250408	112000	1146669825	27750	27700	27750	27700	128
551	20250408	111900	1143124025	27700	27750	27750	27700	465
552	20250408	111800	1130242825	27750	27750	27750	27750	52
553	20250408	111700	1128799825	27750	27700	27750	27700	138
554	20250408	111600	1124974125	27750	27750	27750	27750	63
555	20250408	111500	1123225875	27750	27750	27750	27750	12
556	20250408	111400	1122892875	27750	27750	27800	27750	64
557	20250408	111300	1121116675	27750	27725	27800	27725	58
558	20250408	111200	1119507000	27750	27750	27750	27750	67
559	20250408	111100	1117647750	27750	27750	27750	27700	131
560	20250408	111000	1114014300	27750	27750	27750	27700	99
561	20250408	110900	1111267250	27750	27750	27750	27700	343
562	20250408	110800	1101765100	27750	27750	27750	27750	48
563	20250408	110700	1100433100	27750	27750	27750	27700	175
564	20250408	110600	1095582350	27700	27750	27750	27700	19
565	20250408	110500	1095055400	27750	27750	27750	27700	53
566	20250408	110400	1093587000	27700	27750	27750	27700	156
567	20250408	110300	1089265650	27650	27750	27750	27650	209
568	20250408	110200	1083474700	27750	27750	27750	27750	10
569	20250408	110100	1083197200	27700	27700	27700	27700	32
570	20250408	110000	1082310800	27700	27750	27750	27700	79
571	20250408	105900	1080119350	27750	27700	27750	27700	444
572	20250408	105800	1067820500	27750	27750	27750	27750	9
573	20250408	105700	1067570750	27700	27700	27750	27700	170
574	20250408	105600	1062861550	27750	27700	27750	27700	74
575	20250408	105500	1060809050	27700	27700	27700	27700	57
576	20250408	105400	1059230150	27700	27650	27700	27650	72
577	20250408	105300	1057238500	27650	27650	27650	27650	78
578	20250408	105200	1055081800	27700	27700	27700	27650	56
579	20250408	105100	1053533000	27650	27700	27700	27650	103
580	20250408	105000	1050681950	27650	27700	27700	27650	49
581	20250408	104900	1049326950	27650	27700	27700	27650	60
582	20250408	104800	1047665400	27650	27700	27700	27650	109
583	20250408	104700	1044648600	27700	27650	27700	27600	231
584	20250408	104600	1038270900	27650	27700	27700	27650	77
585	20250408	104500	1036141500	27700	27650	27700	27650	58
586	20250408	104400	1034537200	27650	27650	27650	27650	63
587	20250408	104300	1032795250	27650	27650	27650	27650	49
588	20250408	104200	1031440400	27650	27600	27650	27600	300
589	20250408	104100	1023147800	27600	27650	27650	27600	182
590	20250408	104000	1018123950	27700	27650	27700	27650	52
591	20250408	103900	1016685950	27650	27700	27700	27600	113
592	20250408	103800	1013561050	27700	27700	27700	27700	239
593	20250408	103700	1006940750	27650	27700	27700	27650	21
594	20250408	103600	1006360050	27650	27700	27700	27650	231
595	20250408	103500	999970350	27700	27700	27700	27600	189
596	20250408	103400	994743950	27700	27700	27700	27650	186
597	20250408	103300	989593700	27700	27700	27700	27700	13
598	20250408	103200	989233600	27650	27700	27700	27650	163
599	20250408	103100	984724300	27650	27700	27750	27650	91
600	20250408	103000	982203950	27700	27700	27750	27700	134
601	20250408	102900	978491400	27750	27750	27750	27750	14
602	20250408	102800	978102900	27750	27800	27800	27700	107
603	20250408	102700	975132900	27700	27700	27800	27700	82
604	20250408	102600	972858400	27800	27650	27800	27650	578
605	20250408	102500	956806350	27700	27750	27750	27650	58
606	20250408	102400	955199900	27700	27750	27800	27650	562
607	20250408	102300	939613300	27750	27750	27750	27700	369
608	20250408	102200	929374850	27750	27750	27750	27750	63
609	20250408	102100	927626600	27700	27700	27700	27650	152
610	20250408	102000	923417700	27700	27700	27700	27700	67
611	20250408	101900	921561800	27650	27750	27750	27650	549
612	20250408	101800	906376550	27700	27675	27750	27675	613
613	20250408	101700	889405175	27700	27750	27750	27700	284
614	20250408	101600	881527625	27750	27750	27750	27750	54
615	20250408	101500	880029125	27750	27750	27750	27750	169
616	20250408	101400	875339375	27750	27700	27750	27700	160
617	20250408	101300	870902025	27750	27750	27750	27700	294
618	20250408	101200	862750775	27800	27650	27800	27650	211
619	20250408	101100	856895025	27700	27650	27700	27650	235
620	20250408	101000	850393575	27700	27600	27750	27600	824
621	20250408	100900	827611325	27600	27600	27600	27550	149
622	20250408	100800	823499125	27600	27650	27650	27550	331
623	20250408	100700	814362825	27600	27600	27650	27550	483
624	20250408	100600	801029725	27600	27600	27600	27550	259
625	20250408	100500	793889925	27600	27550	27600	27550	148
626	20250408	100400	789805475	27550	27650	27650	27550	180
627	20250408	100300	784838325	27650	27600	27650	27600	141
628	20250408	100200	780942675	27550	27700	27700	27550	749
629	20250408	100100	760269975	27600	27550	27700	27550	477
630	20250408	100000	747112425	27600	27700	27700	27500	500
631	20250408	095900	733313625	27650	27600	27700	27600	618
632	20250408	095800	716223275	27600	27700	27700	27600	97
633	20250408	095700	713540675	27700	27700	27700	27600	218
634	20250408	095600	707508825	27650	27750	27750	27650	126
635	20250408	095500	704018475	27650	27700	27750	27550	358
636	20250408	095400	694126625	27750	27700	27750	27700	69
637	20250408	095300	692214175	27700	27750	27800	27700	209
638	20250408	095200	686417375	27800	27950	27950	27700	767
639	20250408	095100	665115925	27950	27650	27950	27650	1917
640	20250408	095000	611751575	27750	27550	27850	27500	3181
641	20250408	094900	523567025	27550	27500	27550	27500	310
642	20250408	094800	515036275	27500	27450	27500	27450	254
643	20250408	094700	508062475	27450	27500	27500	27450	261
644	20250408	094600	500897775	27500	27550	27550	27450	310
645	20250408	094500	492362775	27550	27550	27650	27500	2262
646	20250408	094400	429973925	27550	27500	27550	27500	183
647	20250408	094300	424939825	27500	27450	27500	27450	165
648	20250408	094200	420409025	27450	27400	27450	27400	126
649	20250408	094100	416955825	27400	27350	27450	27350	34
650	20250408	094000	416024425	27350	27450	27450	27350	126
651	20250408	093900	412571375	27400	27450	27450	27350	184
652	20250408	093800	407533575	27500	27500	27500	27400	111
653	20250408	093700	404488775	27400	27500	27500	27400	100
654	20250408	093600	401745925	27500	27500	27500	27500	37
655	20250408	093500	400728425	27450	27500	27550	27400	981
656	20250408	093400	373803425	27550	27500	27550	27500	139
657	20250408	093300	369979975	27500	27500	27500	27500	35
658	20250408	093200	369017475	27500	27500	27500	27500	54
659	20250408	093100	367532475	27500	27550	27550	27450	111
660	20250408	093000	364485075	27450	27500	27550	27450	20
661	20250408	092900	363935925	27550	27500	27550	27400	66
662	20250408	092800	362124525	27500	27450	27500	27400	343
663	20250408	092700	352700025	27500	27400	27500	27400	121
664	20250408	092600	349382725	27500	27350	27500	27350	1125
665	20250408	092500	318498975	27350	27350	27450	27350	76
666	20250408	092400	316420075	27400	27450	27450	27400	845
667	20250408	092300	293263775	27450	27400	27450	27400	904
668	20250408	092200	268481700	27400	27400	27400	27400	34
669	20250408	092100	267550100	27400	27400	27400	27300	731
670	20250408	092000	247554600	27400	27300	27400	27250	699
671	20250408	091900	228489150	27300	27350	27350	27300	75
672	20250408	091800	226441350	27300	27350	27350	27200	286
673	20250408	091700	218645400	27250	27250	27350	27250	207
674	20250408	091600	213002650	27250	27300	27350	27250	39
675	20250408	091500	211939400	27350	27300	27400	27250	390
676	20250408	091400	201267000	27300	27300	27400	27300	219
677	20250408	091300	195276050	27300	27300	27400	27300	205
678	20250408	091200	189679400	27300	27350	27450	27300	425
679	20250408	091100	178056700	27450	27400	27450	27350	546
680	20250408	091000	163090600	27400	27400	27450	27400	220
681	20250408	090900	157061150	27450	27450	27450	27350	735
682	20250408	090800	136940850	27450	27400	27450	27400	172
683	20250408	090700	132224350	27400	27450	27450	27400	37
684	20250408	090600	131210500	27450	27400	27450	27400	292
685	20250408	090500	123202300	27350	27350	27400	27350	179
686	20250408	090400	118306600	27400	27350	27400	27350	316
687	20250408	090300	109663900	27300	27250	27400	27250	197
688	20250408	090200	104284750	27350	27350	27350	27350	39
689	20250408	090100	103218100	27250	27450	27500	27250	1249
690	20250408	090000	69089000	27450	27400	27750	27400	2513